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
2024-12-31 22.94 23.11 22.59 22.95 0.7M
2024-12-30 22.47 22.87 22.44 22.87 0.1M
2024-12-27 22.70 22.77 22.33 22.57 0.1M
2024-12-26 22.67 22.79 22.65 22.75 0.1M
2024-12-24 22.76 22.97 22.42 22.58 0.1M
2024-12-23 23.00 23.06 22.74 22.74 0.1M
2024-12-20 22.81 23.07 22.81 22.94 0.1M
2024-12-19 22.98 23.03 22.65 22.81 0.1M
2024-12-18 23.18 23.25 22.86 23.00 0.1M
2024-12-17 23.25 23.32 23.04 23.15 0.1M
2024-12-16 23.37 23.49 23.22 23.23 0.1M
2024-12-13 23.49 23.50 23.30 23.32 0.1M
2024-12-12 23.52 23.60 23.40 23.45 0.1M
2024-12-11 23.66 23.71 23.52 23.52 0.1M
2024-12-10 23.70 23.73 23.48 23.64 0.1M
2024-12-09 23.69 23.78 23.65 23.69 0.1M
2024-12-06 23.79 23.79 23.65 23.67 0.1M
2024-12-05 23.67 23.83 23.53 23.70 0.1M
2024-12-04 23.59 23.69 23.41 23.62 0.1M
2024-12-03 23.46 23.58 23.37 23.55 0.1M
2024-12-02 23.68 23.69 23.48 23.53 0.2M
2024-11-29 23.37 23.80 23.25 23.75 0.2M
2024-11-27 23.24 23.37 23.09 23.33 0.0M
2024-11-26 23.34 23.34 22.97 23.15 0.1M
2024-11-25 23.44 23.44 23.25 23.31 0.1M
2024-11-22 22.96 23.25 22.96 23.14 0.1M
2024-11-21 22.76 23.09 22.76 22.97 0.1M
2024-11-20 22.80 22.89 22.75 22.76 0.1M
2024-11-19 22.93 22.93 22.69 22.85 0.1M
2024-11-18 22.86 22.95 22.79 22.89 0.1M
2024-11-15 22.97 23.00 22.82 22.87 0.1M
2024-11-14 22.92 23.06 22.82 23.00 0.1M
2024-11-13 23.16 23.27 22.77 22.82 0.1M
2024-11-12 23.33 23.33 23.04 23.15 0.1M
2024-11-11 23.33 23.33 23.06 23.19 0.1M
2024-11-08 23.25 23.39 23.11 23.32 0.1M
2024-11-07 23.30 23.32 23.08 23.25 0.0M
2024-11-06 23.20 23.20 23.02 23.11 0.1M
2024-11-05 23.40 23.43 23.28 23.29 0.1M
2024-11-04 23.45 23.45 23.35 23.38 0.1M
2024-11-01 23.37 23.50 23.28 23.35 0.0M
2024-10-31 23.24 23.50 23.12 23.42 0.2M
2024-10-30 23.34 23.35 23.05 23.30 0.1M
2024-10-29 23.10 23.25 22.96 23.22 0.1M
2024-10-28 23.25 23.29 23.14 23.15 0.1M
2024-10-25 23.65 23.67 23.42 23.53 0.1M
2024-10-24 23.10 23.59 23.10 23.59 0.1M
2024-10-23 23.43 23.49 23.07 23.19 0.1M
2024-10-22 23.45 23.57 23.37 23.45 0.1M
2024-10-21 23.60 23.63 23.34 23.48 0.1M
2024-10-18 23.55 23.70 23.54 23.60 0.1M
2024-10-17 23.33 23.61 23.31 23.61 0.1M
2024-10-16 23.31 23.45 23.21 23.45 0.1M
2024-10-15 23.14 23.35 23.14 23.30 0.1M
2024-10-14 23.12 23.20 22.97 23.14 0.0M
2024-10-11 22.99 23.13 22.95 23.09 0.1M
2024-10-10 22.94 23.00 22.89 22.96 0.1M
2024-10-09 22.84 22.99 22.70 22.87 0.1M
2024-10-08 22.70 22.85 22.65 22.83 0.0M
2024-10-07 22.76 22.80 22.63 22.66 0.1M
2024-10-04 22.80 22.83 22.65 22.76 0.1M
2024-10-03 22.73 22.89 22.73 22.82 0.1M
2024-10-02 22.64 22.83 22.60 22.83 0.1M
2024-10-01 22.73 22.79 22.57 22.67 0.3M
2024-09-30 23.11 23.11 22.51 22.65 0.3M
2024-09-27 23.05 23.15 23.05 23.07 0.0M
2024-09-26 23.01 23.10 22.95 22.95 0.1M
2024-09-25 23.03 23.04 22.95 23.00 0.1M
2024-09-24 23.00 23.09 22.93 22.98 0.2M
2024-09-23 23.08 23.17 22.99 23.00 0.2M
2024-09-20 23.01 23.16 22.97 23.06 0.1M
2024-09-19 23.03 23.19 23.03 23.09 0.1M
2024-09-18 23.06 23.15 22.91 22.94 0.2M
2024-09-17 22.98 23.18 22.98 23.13 0.1M
2024-09-16 22.95 23.10 22.93 22.94 0.2M
2024-09-13 22.85 22.95 22.85 22.88 0.1M
2024-09-12 22.67 22.85 22.67 22.76 0.1M
2024-09-11 22.80 22.87 22.65 22.67 0.2M
2024-09-10 22.88 22.95 22.77 22.82 0.1M
2024-09-09 22.81 22.99 22.71 22.88 0.1M
2024-09-06 22.90 22.90 22.64 22.79 0.0M
2024-09-05 22.75 22.96 22.73 22.77 0.1M
2024-09-04 22.60 22.74 22.60 22.67 0.1M
2024-09-03 22.71 22.76 22.55 22.60 0.0M
2024-08-30 23.05 23.15 21.93 22.79 0.2M
2024-08-29 23.03 23.19 23.03 23.10 0.0M
2024-08-28 23.11 23.20 23.00 23.08 0.1M
2024-08-27 23.12 23.14 23.00 23.01 0.1M
2024-08-26 23.12 23.15 22.95 23.07 0.1M
2024-08-23 23.20 23.20 23.02 23.16 0.0M
2024-08-22 23.04 23.18 23.01 23.18 0.1M
2024-08-21 22.74 23.19 22.74 23.19 0.1M
2024-08-20 22.74 22.80 22.72 22.80 0.0M
2024-08-19 22.80 22.83 22.59 22.79 0.1M
2024-08-16 22.75 22.92 22.71 22.80 0.1M
2024-08-15 22.88 22.94 22.76 22.85 0.1M
2024-08-14 22.85 23.00 22.81 22.88 0.0M
2024-08-13 22.85 22.93 22.65 22.90 0.1M
2024-08-12 22.70 22.83 22.56 22.76 0.1M
2024-08-09 22.63 22.75 22.46 22.52 0.1M
2024-08-08 22.36 22.50 22.36 22.50 0.1M
2024-08-07 22.32 22.42 22.22 22.42 0.1M
2024-08-06 22.46 22.58 22.30 22.30 0.1M
2024-08-05 22.70 22.82 22.45 22.45 0.1M
2024-08-02 22.89 23.08 22.78 22.94 0.0M
2024-08-01 22.79 23.02 22.78 22.89 0.1M
2024-07-31 22.60 22.83 22.50 22.77 0.1M
2024-07-30 22.61 22.63 22.46 22.58 0.0M
2024-07-29 22.76 22.82 22.55 22.60 0.1M
2024-07-26 22.75 22.90 22.72 22.75 0.1M
2024-07-25 23.26 23.36 23.16 23.17 0.1M
2024-07-24 23.25 23.27 23.16 23.16 0.1M
2024-07-23 23.20 23.28 23.16 23.24 0.0M
2024-07-22 23.20 23.31 23.20 23.20 0.1M
2024-07-19 23.23 23.28 23.15 23.20 0.0M
2024-07-18 23.23 23.32 23.22 23.22 0.1M
2024-07-17 23.28 23.28 23.22 23.25 0.1M
2024-07-16 23.14 23.32 23.14 23.28 0.1M
2024-07-15 23.30 23.33 23.12 23.14 0.1M
2024-07-12 23.27 23.33 23.15 23.30 0.1M
2024-07-11 23.13 23.26 23.06 23.20 0.1M
2024-07-10 23.06 23.11 22.90 23.11 0.1M
2024-07-09 23.04 23.11 22.96 22.98 0.1M
2024-07-08 23.17 23.17 23.02 23.10 0.1M
2024-07-05 23.06 23.17 22.98 23.17 0.0M
2024-07-03 22.96 23.09 22.95 23.06 0.0M
2024-07-02 22.92 23.08 22.90 22.96 0.0M
2024-07-01 22.95 23.13 22.84 22.96 0.0M
2024-06-28 23.23 23.23 22.94 22.94 0.1M
2024-06-27 23.44 23.44 23.08 23.15 0.1M
2024-06-26 23.31 23.45 23.31 23.35 0.0M
2024-06-25 23.48 23.48 23.30 23.40 0.1M
2024-06-24 23.32 23.45 23.30 23.36 0.1M
2024-06-21 23.48 23.55 23.30 23.44 0.1M
2024-06-20 23.64 23.65 23.47 23.48 0.1M
2024-06-18 23.59 23.63 23.46 23.62 0.1M
2024-06-17 23.38 23.60 23.28 23.59 0.1M
2024-06-14 23.11 23.35 23.11 23.33 0.1M
2024-06-13 23.01 23.25 23.00 23.25 0.1M
2024-06-12 22.90 23.10 22.90 23.02 0.0M
2024-06-11 22.63 22.90 22.60 22.90 0.1M
2024-06-10 22.83 22.90 22.62 22.72 0.0M
2024-06-07 22.65 22.88 22.65 22.83 0.0M
2024-06-06 22.85 22.85 22.69 22.78 0.1M
2024-06-05 23.13 23.13 22.89 22.89 0.1M
2024-06-04 23.19 23.29 23.04 23.05 0.1M
2024-06-03 23.40 23.61 23.24 23.26 0.1M
2024-05-31 23.54 23.63 23.40 23.40 0.2M
2024-05-30 23.56 23.65 23.49 23.49 0.1M
2024-05-29 23.51 23.54 23.39 23.46 0.1M
2024-05-28 23.57 23.64 23.51 23.61 0.0M
2024-05-24 23.54 23.65 23.50 23.64 0.0M
2024-05-23 23.51 23.53 23.50 23.53 0.1M
2024-05-22 23.62 23.62 23.40 23.55 0.1M
2024-05-21 23.52 23.67 23.45 23.59 0.1M
2024-05-20 23.23 23.62 23.23 23.62 0.1M
2024-05-17 23.17 23.35 23.16 23.35 0.1M
2024-05-16 23.27 23.29 23.08 23.29 0.1M
2024-05-15 23.25 23.30 23.07 23.26 0.1M
2024-05-14 23.24 23.25 23.13 23.20 0.0M
2024-05-13 23.07 23.20 23.07 23.19 0.0M
2024-05-10 23.35 23.35 23.05 23.22 0.1M
2024-05-09 22.80 23.01 22.73 23.00 0.0M
2024-05-08 22.88 23.17 22.71 22.76 0.1M
2024-05-07 23.03 23.16 22.83 22.86 0.0M
2024-05-06 22.95 23.13 22.83 23.03 0.1M
2024-05-03 22.86 22.93 22.69 22.87 0.0M
2024-05-02 22.80 22.86 22.68 22.79 0.0M
2024-05-01 22.52 22.85 22.52 22.82 0.0M
2024-04-30 22.41 22.68 22.30 22.61 0.1M
2024-04-29 22.46 22.50 22.40 22.50 0.0M
2024-04-26 22.50 22.67 22.39 22.43 0.0M
2024-04-25 22.37 22.68 22.35 22.56 0.1M
2024-04-24 22.36 22.98 22.25 22.40 0.1M
2024-04-23 22.51 23.11 22.44 22.76 0.1M
2024-04-22 22.38 22.51 22.28 22.51 0.0M
2024-04-19 22.41 22.43 22.28 22.33 0.0M
2024-04-18 22.35 22.41 22.23 22.37 0.1M
2024-04-17 22.38 22.53 22.29 22.30 0.1M
2024-04-16 22.17 22.35 22.12 22.20 0.1M
2024-04-15 22.84 22.84 22.16 22.18 0.1M
2024-04-12 22.84 22.99 22.69 22.73 0.1M
2024-04-11 22.96 22.97 22.83 22.90 0.0M
2024-04-10 22.76 23.05 22.69 23.05 0.1M
2024-04-09 23.11 23.11 22.95 23.06 0.1M
2024-04-08 23.08 23.08 22.92 23.05 0.1M
2024-04-05 23.01 23.04 22.84 23.00 0.0M
2024-04-04 23.01 23.15 22.95 22.97 0.1M
2024-04-03 23.03 23.18 22.88 22.90 0.1M
2024-04-02 23.10 23.32 22.90 22.95 0.1M
2024-04-01 22.93 23.19 22.82 23.19 0.1M
2024-03-28 23.19 23.21 22.88 22.93 0.2M
2024-03-27 23.14 23.14 22.97 23.07 0.1M
2024-03-26 23.26 23.35 22.93 22.94 0.1M
2024-03-25 23.16 23.35 23.15 23.35 0.1M
2024-03-22 23.34 23.38 23.15 23.26 0.0M
2024-03-21 23.17 23.42 23.17 23.30 0.1M
2024-03-20 23.21 23.42 23.21 23.24 0.1M
2024-03-19 23.24 23.48 23.20 23.21 0.1M
2024-03-18 22.82 23.79 22.82 23.36 0.1M
2024-03-15 22.67 22.81 22.67 22.81 0.0M
2024-03-14 22.74 22.74 22.56 22.67 0.0M
2024-03-13 22.65 22.83 22.63 22.74 0.0M
2024-03-12 22.80 22.80 22.61 22.72 0.0M
2024-03-11 22.90 23.03 22.69 22.77 0.1M
2024-03-08 22.90 23.06 22.90 22.97 0.0M
2024-03-07 22.81 22.98 22.75 22.81 0.0M
2024-03-06 22.62 22.75 22.62 22.71 0.1M
2024-03-05 22.69 22.75 22.47 22.62 0.1M
2024-03-04 22.67 22.72 22.57 22.57 0.1M
2024-03-01 23.05 23.05 22.62 22.73 0.1M
2024-02-29 22.57 23.09 22.53 23.03 0.1M
2024-02-28 22.59 22.65 22.49 22.58 0.1M
2024-02-27 22.41 22.58 22.38 22.58 0.1M
2024-02-26 22.42 22.55 22.23 22.46 0.1M
2024-02-23 22.32 22.63 22.32 22.56 0.1M
2024-02-22 22.19 22.36 22.15 22.33 0.1M
2024-02-21 22.35 22.40 22.15 22.23 0.1M
2024-02-20 22.26 22.44 22.26 22.32 0.0M
2024-02-16 22.32 22.40 22.27 22.34 0.0M
2024-02-15 22.28 22.44 22.26 22.36 0.1M
2024-02-14 22.63 22.80 22.25 22.29 0.1M
2024-02-13 22.65 22.81 22.37 22.50 0.1M
2024-02-12 22.60 22.95 22.44 22.70 0.2M
2024-02-09 22.33 22.50 22.23 22.40 0.1M
2024-02-08 22.43 22.43 22.22 22.36 0.1M
2024-02-07 22.39 22.43 22.29 22.38 0.0M
2024-02-06 22.26 22.43 22.10 22.41 0.1M
2024-02-05 22.38 22.45 22.25 22.38 0.1M
2024-02-02 22.41 22.55 22.39 22.44 0.1M
2024-02-01 22.18 22.53 21.97 22.53 0.1M
2024-01-31 22.05 22.29 22.03 22.04 0.1M
2024-01-30 22.12 22.25 21.90 22.21 0.1M
2024-01-29 21.90 22.05 21.86 22.05 0.0M
2024-01-26 21.98 21.99 21.77 21.92 0.1M
2024-01-25 21.99 22.12 21.75 21.93 0.1M
2024-01-24 22.20 22.29 22.08 22.23 0.1M
2024-01-23 22.19 22.31 22.08 22.17 0.1M
2024-01-22 22.19 22.25 22.09 22.13 0.1M
2024-01-19 22.05 22.10 21.90 22.10 0.1M
2024-01-18 21.97 22.09 21.91 21.94 0.0M
2024-01-17 22.07 22.07 21.93 22.06 0.0M
2024-01-16 21.88 22.09 21.86 22.09 0.1M
2024-01-12 21.99 22.04 21.89 21.95 0.0M
2024-01-11 22.06 22.09 21.84 21.96 0.1M
2024-01-10 21.92 22.09 21.81 22.09 0.1M
2024-01-09 21.85 21.93 21.80 21.93 0.0M
2024-01-08 21.89 21.89 21.77 21.88 0.1M
2024-01-05 21.83 21.90 21.79 21.83 0.0M
2024-01-04 21.63 21.90 21.52 21.90 0.0M
2024-01-03 21.72 21.86 21.52 21.75 0.1M
2024-01-02 21.75 21.78 21.52 21.72 0.0M