GS [078930] KOSPI
116,200 원
전일대비:
▲
2,600
(2.29%)
시가
113,000
고가
117,400
저가
110,700
거래량
575,218
거래대금
66,349 백만
시가총액
107,945 억
52주 최고
121,200
52주 최저
43,650
📈 주가 차트 (최근 20일)
GS
078930
120봉
💬 GS 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 116,200 | 2,600 | 2.29% | 113,000 | 117,400 | 110,700 | 575,218 |
| 2026-08-20 | 113,600 | -6,100 | -5.10% | 117,700 | 121,200 | 112,700 | 579,448 |
| 2026-08-19 | 119,700 | 400 | 0.34% | 117,500 | 120,800 | 114,100 | 443,707 |
| 2026-08-18 | 119,300 | 2,300 | 1.97% | 115,800 | 120,100 | 115,000 | 642,730 |
| 2026-08-14 | 117,000 | 9,600 | 8.94% | 107,000 | 118,700 | 106,900 | 805,628 |
| 2026-08-13 | 107,400 | 6,400 | 6.34% | 101,000 | 113,000 | 99,800 | 942,502 |
| 2026-08-12 | 101,000 | 3,500 | 3.59% | 101,100 | 106,400 | 98,600 | 827,960 |
| 2026-08-11 | 97,500 | 200 | 0.21% | 98,500 | 101,700 | 96,000 | 452,811 |
| 2026-08-10 | 97,300 | -1,600 | -1.62% | 98,300 | 98,300 | 94,450 | 294,032 |
| 2026-08-07 | 98,900 | 100 | 0.10% | 97,900 | 101,700 | 96,600 | 370,060 |
| 2026-08-06 | 98,800 | 3,800 | 4.00% | 96,200 | 100,000 | 96,000 | 531,141 |
| 2026-08-05 | 95,000 | -1,900 | -1.96% | 95,100 | 101,900 | 93,100 | 532,973 |
| 2026-08-04 | 96,900 | 12,300 | 14.54% | 83,800 | 98,400 | 83,500 | 756,290 |
| 2026-08-03 | 84,600 | -4,400 | -4.94% | 85,700 | 88,600 | 83,900 | 383,507 |
| 2026-07-31 | 89,000 | 2,500 | 2.89% | 88,000 | 89,900 | 69,500 | 971,534 |
| 2026-07-30 | 86,500 | 2,400 | 2.85% | 86,100 | 92,500 | 85,700 | 648,002 |
| 2026-07-29 | 84,100 | -3,400 | -3.89% | 88,400 | 89,700 | 80,100 | 515,176 |
| 2026-07-28 | 87,500 | -4,100 | -4.48% | 90,400 | 92,100 | 86,800 | 362,822 |
| 2026-07-27 | 91,600 | -3,700 | -3.88% | 95,600 | 96,400 | 90,800 | 392,831 |
| 2026-07-24 | 95,300 | 1,700 | 1.82% | 92,300 | 99,800 | 92,200 | 978,453 |