Goldman Sachs Group Inc Pd ADR (GS_pd)

GS_pd
🏛️ 미국 →
20.90
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 20.96 21.03 20.82 20.90 0.1M
2025-09-29 20.96 21.07 20.91 20.95 0.1M
2025-09-26 20.93 21.06 20.93 21.00 0.0M
2025-09-25 21.07 21.14 20.92 20.97 0.1M
2025-09-24 21.16 21.20 21.01 21.09 0.1M
2025-09-23 21.21 21.21 21.02 21.11 0.2M
2025-09-22 21.19 21.29 21.13 21.17 0.1M
2025-09-19 21.23 21.30 21.15 21.28 0.1M
2025-09-18 21.26 21.34 21.20 21.25 0.1M
2025-09-17 21.45 21.45 21.25 21.33 0.1M
2025-09-16 21.12 21.43 21.10 21.39 0.1M
2025-09-15 21.18 21.24 21.06 21.09 0.1M
2025-09-12 21.15 21.15 21.10 21.14 0.1M
2025-09-11 21.20 21.22 21.16 21.16 0.1M
2025-09-10 21.30 21.30 21.10 21.16 0.1M
2025-09-09 21.39 21.39 21.17 21.24 0.1M
2025-09-08 21.37 21.48 21.36 21.38 0.1M
2025-09-05 21.22 21.40 21.16 21.37 0.1M
2025-09-04 21.21 21.22 21.08 21.17 0.1M
2025-09-03 21.12 21.19 21.10 21.19 0.1M
2025-09-02 21.26 21.28 21.04 21.11 0.1M
2025-08-29 21.10 21.39 21.04 21.28 0.2M
2025-08-28 21.24 21.26 21.10 21.11 0.1M
2025-08-27 21.15 21.29 21.15 21.25 0.1M
2025-08-26 21.24 21.30 21.10 21.16 0.0M
2025-08-25 21.31 21.33 21.17 21.25 0.1M
2025-08-22 21.23 21.39 21.17 21.35 0.1M
2025-08-21 21.20 21.23 21.15 21.23 0.0M
2025-08-20 21.23 21.23 21.15 21.20 0.1M
2025-08-19 21.19 21.25 21.15 21.18 0.1M
2025-08-18 21.13 21.23 21.13 21.23 0.1M
2025-08-15 21.20 21.25 21.13 21.16 0.0M
2025-08-14 21.18 21.22 21.13 21.19 0.1M
2025-08-13 21.16 21.28 21.14 21.25 0.1M
2025-08-12 21.13 21.21 21.12 21.15 0.1M
2025-08-11 21.19 21.19 21.13 21.13 0.1M
2025-08-08 21.13 21.16 21.02 21.09 0.0M
2025-08-07 21.11 21.20 21.02 21.12 0.1M
2025-08-06 21.08 21.25 21.02 21.06 0.1M
2025-08-05 21.10 21.18 21.05 21.14 0.1M
2025-08-04 20.95 21.25 20.95 21.13 0.1M
2025-08-01 21.00 21.04 20.87 20.96 0.1M
2025-07-31 21.13 21.20 20.87 21.00 0.2M
2025-07-30 21.13 21.23 21.10 21.16 0.1M
2025-07-29 21.13 21.26 21.08 21.21 0.2M
2025-07-28 21.07 21.14 21.02 21.12 0.1M
2025-07-25 21.26 21.29 21.11 21.11 0.1M
2025-07-24 21.46 21.60 21.45 21.49 0.1M
2025-07-23 21.63 21.63 21.50 21.52 0.1M
2025-07-22 21.56 21.68 21.54 21.61 0.0M
2025-07-21 21.65 21.66 21.50 21.64 0.1M
2025-07-18 21.46 21.59 21.42 21.54 0.1M
2025-07-17 21.41 21.52 21.36 21.51 0.1M
2025-07-16 21.42 21.49 21.27 21.36 0.1M
2025-07-15 21.52 21.60 21.31 21.37 0.2M
2025-07-14 21.60 21.65 21.42 21.48 0.1M
2025-07-11 21.60 21.67 21.53 21.58 0.0M
2025-07-10 21.43 21.69 21.35 21.68 0.1M
2025-07-09 21.32 21.53 21.32 21.46 0.1M
2025-07-08 21.13 21.30 21.13 21.28 0.1M
2025-07-07 21.20 21.50 21.05 21.18 0.2M
2025-07-03 21.14 21.30 21.07 21.15 0.1M
2025-07-02 21.03 21.15 20.86 21.15 0.1M
2025-07-01 20.80 21.11 20.78 21.10 0.2M
2025-06-30 20.87 21.00 20.70 20.75 1.2M
2025-06-27 21.12 21.13 20.82 20.87 0.1M
2025-06-26 20.96 21.12 20.95 21.06 0.1M
2025-06-25 20.96 21.04 20.84 20.97 0.2M
2025-06-24 20.98 21.01 20.89 21.00 0.1M
2025-06-23 20.85 20.97 20.82 20.93 0.2M
2025-06-20 20.85 20.97 20.83 20.89 0.1M
2025-06-18 20.96 21.04 20.83 20.83 0.1M
2025-06-17 21.00 21.02 20.90 20.94 0.1M
2025-06-16 20.95 21.05 20.95 21.03 0.1M
2025-06-13 21.13 21.14 20.94 20.94 0.1M
2025-06-12 21.12 21.23 21.12 21.14 0.0M
2025-06-11 21.17 21.17 21.09 21.16 0.2M
2025-06-10 21.08 21.17 20.99 21.13 0.3M
2025-06-09 21.02 21.10 20.98 21.10 0.1M
2025-06-06 21.12 21.18 21.00 21.06 0.2M
2025-06-05 21.14 21.19 21.09 21.16 0.1M
2025-06-04 21.12 21.20 21.06 21.10 0.1M
2025-06-03 21.10 21.17 21.02 21.10 0.1M
2025-06-02 21.09 21.14 20.00 21.06 0.1M
2025-05-30 21.43 21.50 21.06 21.06 0.5M
2025-05-29 21.48 21.52 21.38 21.49 0.1M
2025-05-28 21.48 21.52 21.34 21.41 0.1M
2025-05-27 21.33 21.46 21.24 21.40 0.1M
2025-05-23 21.15 21.28 20.31 21.24 0.0M
2025-05-22 21.11 21.31 21.11 21.27 0.1M
2025-05-21 21.43 21.47 21.14 21.15 0.1M
2025-05-20 21.50 21.64 21.42 21.48 0.1M
2025-05-19 21.41 21.59 21.38 21.49 0.1M
2025-05-16 21.74 21.74 21.60 21.65 0.0M
2025-05-15 21.65 21.81 21.65 21.68 0.1M
2025-05-14 21.68 21.78 21.62 21.62 0.1M
2025-05-13 21.82 21.82 21.56 21.70 0.2M
2025-05-12 21.99 22.04 21.68 21.82 0.2M
2025-05-09 21.87 21.87 21.65 21.76 0.1M
2025-05-08 22.05 22.05 21.75 21.78 0.1M
2025-05-07 22.02 22.14 21.99 22.05 0.0M
2025-05-06 22.12 22.17 22.02 22.03 0.1M
2025-05-05 22.15 22.25 22.11 22.15 0.1M
2025-05-02 22.27 22.30 22.10 22.24 0.1M
2025-05-01 22.30 22.30 22.11 22.15 0.1M
2025-04-30 22.10 22.32 22.06 22.26 0.1M
2025-04-29 22.09 22.20 22.03 22.06 0.0M
2025-04-28 22.16 22.21 22.01 22.04 0.0M
2025-04-25 22.15 22.16 21.65 22.10 0.1M
2025-04-24 22.32 22.48 22.25 22.47 0.0M
2025-04-23 22.25 22.42 22.16 22.28 0.1M
2025-04-22 22.05 22.13 21.98 22.10 0.1M
2025-04-21 21.95 21.95 21.78 21.88 0.1M
2025-04-17 21.88 22.08 21.32 22.00 0.1M
2025-04-16 21.55 21.96 21.45 21.81 0.1M
2025-04-15 21.37 21.63 21.37 21.50 0.1M
2025-04-14 21.29 21.63 21.26 21.39 0.1M
2025-04-11 21.27 21.35 21.02 21.25 0.1M
2025-04-10 21.62 21.69 21.32 21.40 0.1M
2025-04-09 21.32 21.98 21.28 21.71 0.1M
2025-04-08 21.26 21.50 21.24 21.49 0.3M
2025-04-07 21.09 21.45 20.95 21.09 0.3M
2025-04-04 21.56 21.65 21.11 21.45 0.2M
2025-04-03 21.70 21.85 21.40 21.66 0.1M
2025-04-02 21.95 22.00 21.81 22.00 0.2M
2025-04-01 22.06 22.15 21.91 22.03 0.1M
2025-03-31 22.16 22.28 21.91 22.10 0.5M
2025-03-28 22.48 22.61 22.23 22.23 0.1M
2025-03-27 22.51 22.60 22.45 22.48 0.1M
2025-03-26 22.74 22.74 22.51 22.61 0.1M
2025-03-25 22.73 22.78 22.65 22.68 0.1M
2025-03-24 22.89 22.89 22.65 22.65 0.1M
2025-03-21 22.73 22.86 22.67 22.80 0.0M
2025-03-20 22.87 22.95 22.70 22.75 0.0M
2025-03-19 22.78 22.97 22.73 22.81 0.1M
2025-03-18 22.72 22.83 22.66 22.73 0.0M
2025-03-17 22.81 22.90 22.75 22.76 0.1M
2025-03-14 22.85 22.88 22.72 22.73 0.0M
2025-03-13 22.82 23.04 22.71 22.75 0.0M
2025-03-12 22.88 22.96 22.70 22.74 0.1M
2025-03-11 22.98 23.04 22.82 22.88 0.0M
2025-03-10 23.00 23.15 22.80 22.85 0.0M
2025-03-07 23.10 23.17 23.00 23.00 0.0M
2025-03-06 23.28 23.30 23.13 23.13 0.1M
2025-03-05 23.29 23.39 23.25 23.30 0.1M
2025-03-04 23.53 23.53 23.29 23.33 0.1M
2025-03-03 23.42 23.56 23.41 23.46 0.1M
2025-02-28 23.32 23.50 23.19 23.49 0.1M
2025-02-27 23.29 23.49 23.25 23.25 0.0M
2025-02-26 23.55 23.59 23.26 23.34 0.0M
2025-02-25 23.58 23.59 23.46 23.54 0.1M
2025-02-24 23.42 23.52 23.38 23.42 0.0M
2025-02-21 23.58 23.58 23.32 23.37 0.1M
2025-02-20 23.36 23.58 23.12 23.58 0.1M
2025-02-19 23.18 23.39 23.04 23.39 0.1M
2025-02-18 23.16 23.28 23.05 23.19 0.0M
2025-02-14 23.26 23.32 23.13 23.16 0.1M
2025-02-13 23.07 23.20 23.06 23.20 0.0M
2025-02-12 22.97 23.08 22.91 23.08 0.0M
2025-02-11 23.09 23.14 23.01 23.09 0.0M
2025-02-10 22.95 23.15 22.85 23.09 0.2M
2025-02-07 22.87 22.89 22.77 22.80 0.0M
2025-02-06 22.88 22.92 22.80 22.81 0.1M
2025-02-05 22.85 22.95 22.77 22.89 0.1M
2025-02-04 22.75 22.91 22.75 22.77 0.1M
2025-02-03 22.60 22.80 22.55 22.74 0.1M
2025-01-31 22.96 22.99 22.66 22.67 0.1M
2025-01-30 22.97 23.00 22.82 22.90 0.1M
2025-01-29 22.97 23.01 22.82 22.82 0.1M
2025-01-28 22.94 23.06 22.87 22.90 0.1M
2025-01-27 23.00 23.12 22.84 23.02 0.2M
2025-01-24 23.36 23.36 22.96 23.06 0.1M
2025-01-23 23.59 23.60 23.38 23.55 0.1M
2025-01-22 23.48 23.60 23.27 23.59 0.1M
2025-01-21 23.38 23.60 23.16 23.39 0.1M
2025-01-17 23.30 23.30 23.09 23.25 0.1M
2025-01-16 23.13 23.30 23.11 23.20 0.1M
2025-01-15 23.23 23.41 23.08 23.18 0.1M
2025-01-14 23.19 23.20 23.04 23.06 0.1M
2025-01-13 23.13 23.18 23.02 23.07 0.1M
2025-01-10 23.22 23.29 23.13 23.13 0.1M
2025-01-08 23.17 23.44 23.08 23.25 0.1M
2025-01-07 23.29 23.31 23.10 23.10 0.0M
2025-01-06 23.15 23.27 23.05 23.25 0.0M
2025-01-03 23.30 23.30 23.13 23.28 0.0M
2025-01-02 23.04 23.27 22.97 23.09 0.1M