GS [078930] KOSPI
100,500 원
전일대비:
▲
1,000
(1.01%)
시가
100,200
고가
102,400
저가
97,800
거래량
279,791
거래대금
28,001 백만
시가총액
93,360 억
52주 최고
133,200
52주 최저
44,300
📈 주가 차트 (최근 20일)
GS
078930
120봉
💬 GS 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 100,500 | 1,000 | 1.01% | 100,200 | 102,400 | 97,800 | 279,791 |
| 2026-10-13 | 99,500 | -1,300 | -1.29% | 100,000 | 100,000 | 96,700 | 300,535 |
| 2026-10-12 | 100,800 | -3,200 | -3.08% | 105,000 | 106,500 | 99,600 | 377,335 |
| 2026-10-08 | 104,000 | -5,900 | -5.37% | 109,300 | 109,300 | 104,000 | 436,965 |
| 2026-10-07 | 109,900 | 4,100 | 3.88% | 105,000 | 115,800 | 104,100 | 455,444 |
| 2026-10-06 | 105,800 | -600 | -0.56% | 104,500 | 106,100 | 99,400 | 350,905 |
| 2026-10-02 | 106,400 | 4,200 | 4.11% | 103,700 | 107,000 | 103,300 | 391,600 |
| 2026-10-01 | 102,200 | -5,000 | -4.66% | 107,200 | 107,400 | 101,100 | 393,874 |
| 2026-09-30 | 107,200 | -1,500 | -1.38% | 107,900 | 108,700 | 105,700 | 342,919 |
| 2026-09-29 | 108,700 | -5,100 | -4.48% | 113,700 | 113,800 | 106,300 | 243,293 |
| 2026-09-28 | 113,800 | 3,100 | 2.80% | 111,000 | 117,400 | 110,200 | 407,080 |
| 2026-09-23 | 110,700 | 100 | 0.09% | 110,600 | 114,500 | 108,000 | 342,032 |
| 2026-09-22 | 110,600 | -2,700 | -2.38% | 111,800 | 113,400 | 105,300 | 541,775 |
| 2026-09-21 | 113,300 | -600 | -0.53% | 113,600 | 115,100 | 112,300 | 181,339 |
| 2026-09-18 | 113,900 | -100 | -0.09% | 114,800 | 116,100 | 112,500 | 295,200 |
| 2026-09-17 | 114,000 | 2,000 | 1.79% | 111,900 | 116,000 | 111,000 | 359,993 |
| 2026-09-16 | 112,000 | -3,100 | -2.69% | 114,100 | 115,000 | 110,900 | 435,642 |
| 2026-09-15 | 115,100 | -1,300 | -1.12% | 114,400 | 116,700 | 113,600 | 242,775 |
| 2026-09-14 | 116,400 | -2,600 | -2.18% | 116,100 | 118,600 | 115,100 | 305,458 |
| 2026-09-11 | 119,000 | 1,100 | 0.93% | 115,500 | 119,500 | 113,000 | 373,430 |