시장 데이터를 불러오는 중
전체 종목
한국금융지주 과거 주가
071050.KS · KOSPI
주요 제품·사업: 금융지주회사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
071050.KS · KOSPI
주요 제품·사업: 금융지주회사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩173,100 | ₩173,800 | ₩168,600 | ₩168,600 | -2.60% | 22.9만 |
| 2026.10.07 | ₩177,100 | ₩177,200 | ₩173,600 | ₩174,400 | -1.52% | 13.8만 |
| 2026.10.06 | ₩183,500 | ₩184,100 | ₩177,000 | ₩178,000 | -3.00% | 14.6만 |
| 2026.10.02 | ₩179,400 | ₩181,200 | ₩176,100 | ₩181,200 | +1.00% | 13.7만 |
| 2026.10.01 | ₩178,200 | ₩179,500 | ₩174,600 | ₩179,500 | +0.73% | 12.3만 |
| 2026.09.30 | ₩178,700 | ₩180,200 | ₩176,300 | ₩177,000 | -0.95% | 23만 |
| 2026.09.29 | ₩181,000 | ₩181,400 | ₩174,600 | ₩179,000 | -1.10% | 18.4만 |
| 2026.09.28 | ₩186,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,500 |
| ₩181,900 |
| -2.41% |
| 14.9만 |
| 2026.09.23 | ₩188,000 | ₩192,100 | ₩184,700 | ₩186,400 | -0.85% | 16.3만 |
|---|
| 2026.09.22 | ₩186,500 | ₩193,200 | ₩184,600 | ₩186,300 | -0.11% | 20.3만 |
|---|
| 2026.09.21 | ₩182,200 | ₩184,400 | ₩182,100 | ₩184,400 | +1.21% | 10.4만 |
|---|
| 2026.09.18 | ₩187,200 | ₩188,400 | ₩182,200 | ₩182,300 | -2.62% | 23.1만 |
|---|
| 2026.09.17 | ₩188,900 | ₩189,000 | ₩184,200 | ₩185,600 | -1.75% | 14.7만 |
|---|
| 2026.09.16 | ₩190,200 | ₩190,200 | ₩185,300 | ₩186,900 | -1.74% | 16.2만 |
|---|
| 2026.09.15 | ₩190,300 | ₩192,200 | ₩188,300 | ₩191,200 | +0.47% | 11.3만 |
|---|
| 2026.09.14 | ₩191,600 | ₩194,600 | ₩188,900 | ₩193,700 | +1.10% | 11.4만 |
|---|
| 2026.09.11 | ₩188,600 | ₩194,000 | ₩188,400 | ₩193,600 | +2.65% | 14.3만 |
|---|
| 2026.09.10 | ₩190,900 | ₩194,200 | ₩185,400 | ₩193,400 | +1.31% | 20.7만 |
|---|
| 2026.09.09 | ₩193,400 | ₩195,000 | ₩191,400 | ₩192,800 | -0.31% | 12.4만 |
|---|
| 2026.09.08 | ₩192,400 | ₩195,900 | ₩190,200 | ₩192,500 | +0.05% | 15.4만 |
|---|
| 2026.09.07 | ₩191,200 | ₩191,700 | ₩188,000 | ₩190,900 | -0.16% | 9.8만 |
|---|
| 2026.09.04 | ₩188,500 | ₩192,800 | ₩187,000 | ₩188,800 | +0.16% | 19만 |
|---|
| 2026.09.03 | ₩187,000 | ₩188,900 | ₩181,200 | ₩186,600 | -0.21% | 26.9만 |
|---|
| 2026.09.02 | ₩188,800 | ₩190,000 | ₩184,600 | ₩185,400 | -1.80% | 19.3만 |
|---|
| 2026.09.01 | ₩190,200 | ₩192,000 | ₩187,300 | ₩191,000 | +0.42% | 11.1만 |
|---|
| 2026.08.31 | ₩189,000 | ₩192,200 | ₩185,400 | ₩192,200 | +1.69% | 23.4만 |
|---|
| 2026.08.28 | ₩189,700 | ₩191,300 | ₩188,000 | ₩191,300 | +0.84% | 11.4만 |
|---|
| 2026.08.27 | ₩194,100 | ₩197,300 | ₩189,000 | ₩191,400 | -1.39% | 11.1만 |
|---|
| 2026.08.26 | ₩190,600 | ₩191,800 | ₩187,100 | ₩191,200 | +0.31% | 12.2만 |
|---|
| 2026.08.25 | ₩182,600 | ₩191,500 | ₩178,200 | ₩191,500 | +4.87% | 12.6만 |
|---|
| 2026.08.24 | ₩185,300 | ₩185,300 | ₩181,400 | ₩183,300 | -1.08% | 13.8만 |
|---|
| 2026.08.21 | ₩183,300 | ₩185,800 | ₩180,000 | ₩184,500 | +0.65% | 16.9만 |
|---|
| 2026.08.20 | ₩186,000 | ₩189,400 | ₩183,200 | ₩186,800 | +0.43% | 21.5만 |
|---|
| 2026.08.19 | ₩187,300 | ₩189,800 | ₩179,300 | ₩183,100 | -2.24% | 43.6만 |
|---|
| 2026.08.18 | ₩204,500 | ₩205,000 | ₩188,200 | ₩191,600 | -6.31% | 26.4만 |
|---|
| 2026.08.14 | ₩202,000 | ₩205,000 | ₩198,800 | ₩204,000 | +0.99% | 16.3만 |
|---|
| 2026.08.13 | ₩206,000 | ₩212,000 | ₩197,200 | ₩199,700 | -3.06% | 24.9만 |
|---|
| 2026.08.12 | ₩198,800 | ₩204,500 | ₩198,500 | ₩200,500 | +0.86% | 18.9만 |
|---|
| 2026.08.11 | ₩194,500 | ₩202,000 | ₩190,300 | ₩198,100 | +1.85% | 18.6만 |
|---|
| 2026.08.10 | ₩190,900 | ₩194,400 | ₩188,700 | ₩193,900 | +1.57% | 23.9만 |
|---|
| 2026.08.07 | ₩208,500 | ₩208,500 | ₩187,000 | ₩188,000 | -9.83% | 46.5만 |
|---|
| 2026.08.06 | ₩206,000 | ₩214,500 | ₩200,000 | ₩204,000 | -0.97% | 24.1만 |
|---|
| 2026.08.05 | ₩206,500 | ₩213,500 | ₩205,500 | ₩209,500 | +1.45% | 18.4만 |
|---|
| 2026.08.04 | ₩196,500 | ₩202,500 | ₩191,100 | ₩202,500 | +3.05% | 18.2만 |
|---|
| 2026.08.03 | ₩201,000 | ₩203,000 | ₩192,800 | ₩196,900 | -2.04% | 22.3만 |
|---|
| 2026.07.31 | ₩194,900 | ₩208,500 | ₩190,500 | ₩206,500 | +5.95% | 27.7만 |
|---|
| 2026.07.30 | ₩181,100 | ₩196,400 | ₩179,600 | ₩181,700 | +0.33% | 35만 |
|---|
| 2026.07.29 | ₩197,500 | ₩201,500 | ₩172,400 | ₩183,500 | -7.09% | 36.2만 |
|---|
| 2026.07.28 | ₩206,000 | ₩207,000 | ₩190,000 | ₩193,700 | -5.97% | 24.7만 |
|---|
| 2026.07.27 | ₩216,500 | ₩217,000 | ₩209,500 | ₩212,500 | -1.85% | 11.8만 |
|---|
| 2026.07.24 | ₩216,500 | ₩218,500 | ₩205,000 | ₩213,000 | -1.62% | 24.2만 |
|---|
| 2026.07.23 | ₩216,000 | ₩222,500 | ₩215,500 | ₩221,500 | +2.55% | 17.3만 |
|---|
| 2026.07.22 | ₩225,500 | ₩230,000 | ₩215,000 | ₩215,000 | -4.66% | 14.2만 |
|---|
| 2026.07.21 | ₩214,500 | ₩222,000 | ₩211,500 | ₩219,000 | +2.10% | 13.1만 |
|---|
| 2026.07.20 | ₩227,000 | ₩227,000 | ₩209,500 | ₩216,500 | -4.63% | 18.8만 |
|---|
| 2026.07.16 | ₩229,500 | ₩236,500 | ₩218,500 | ₩229,000 | -0.22% | 17.1만 |
|---|
| 2026.07.15 | ₩227,000 | ₩238,000 | ₩224,500 | ₩235,000 | +3.52% | 25.3만 |
|---|
| 2026.07.14 | ₩240,000 | ₩241,000 | ₩212,000 | ₩216,500 | -9.79% | 42.4만 |
|---|
| 2026.07.13 | ₩242,000 | ₩256,000 | ₩230,500 | ₩237,000 | -2.07% | 24.4만 |
|---|
| 2026.07.10 | ₩228,000 | ₩245,750 | ₩227,500 | ₩239,000 | +4.82% | 20.1만 |
|---|
| 2026.07.09 | ₩243,000 | ₩243,500 | ₩215,500 | ₩222,500 | -8.44% | 26.1만 |
|---|
| 2026.07.08 | ₩243,000 | ₩262,000 | ₩229,000 | ₩233,500 | -3.91% | 30.9만 |
|---|
| 2026.07.07 | ₩245,500 | ₩251,000 | ₩231,000 | ₩243,500 | -0.81% | 26.9만 |
|---|
| 2026.07.06 | ₩244,000 | ₩263,500 | ₩242,000 | ₩249,500 | +2.25% | 36.4만 |
|---|
| 2026.07.03 | ₩232,000 | ₩243,000 | ₩224,000 | ₩242,000 | +4.31% | 36.3만 |
|---|
| 2026.07.02 | ₩227,000 | ₩233,500 | ₩217,250 | ₩225,500 | -0.66% | 24.7만 |
|---|
| 2026.07.01 | ₩228,500 | ₩235,500 | ₩223,000 | ₩228,000 | -0.22% | 18.2만 |
|---|
| 2026.06.30 | ₩217,000 | ₩229,000 | ₩214,500 | ₩221,000 | +1.84% | 30.5만 |
|---|
| 2026.06.29 | ₩203,000 | ₩219,500 | ₩198,100 | ₩218,000 | +7.39% | 21.7만 |
|---|
| 2026.06.26 | ₩213,000 | ₩213,000 | ₩193,000 | ₩200,000 | -6.10% | 29.4만 |
|---|
| 2026.06.25 | ₩211,500 | ₩224,000 | ₩208,000 | ₩214,000 | +1.18% | 24.3만 |
|---|
| 2026.06.24 | ₩210,000 | ₩210,500 | ₩199,100 | ₩204,500 | -2.62% | 24.8만 |
|---|
| 2026.06.23 | ₩223,000 | ₩230,000 | ₩205,500 | ₩208,000 | -6.73% | 27.8만 |
|---|
| 2026.06.22 | ₩229,000 | ₩229,000 | ₩219,000 | ₩221,000 | -3.49% | 19.1만 |
|---|
| 2026.06.19 | ₩234,000 | ₩238,000 | ₩225,000 | ₩231,000 | -1.28% | 33.7만 |
|---|
| 2026.06.18 | ₩239,000 | ₩241,000 | ₩228,000 | ₩230,500 | -3.56% | 31.8만 |
|---|
| 2026.06.17 | ₩253,500 | ₩254,500 | ₩239,000 | ₩240,000 | -5.33% | 26.1만 |
|---|
| 2026.06.16 | ₩251,500 | ₩262,000 | ₩250,500 | ₩252,500 | +0.40% | 19.7만 |
|---|
| 2026.06.15 | ₩246,500 | ₩255,000 | ₩243,000 | ₩251,500 | +2.03% | 27.9만 |
|---|
| 2026.06.12 | ₩242,000 | ₩248,500 | ₩236,000 | ₩240,500 | -0.62% | 39.9만 |
|---|
| 2026.06.11 | ₩224,000 | ₩235,000 | ₩216,500 | ₩230,000 | +2.68% | 40.5만 |
|---|
| 2026.06.10 | ₩228,000 | ₩237,000 | ₩220,500 | ₩229,000 | +0.44% | 72 |
|---|
| 2026.06.09 | ₩220,500 | ₩235,000 | ₩217,000 | ₩231,500 | +4.99% | 22.2만 |
|---|
| 2026.06.08 | ₩228,000 | ₩239,000 | ₩215,000 | ₩216,000 | -5.26% | 29만 |
|---|
| 2026.06.05 | ₩258,500 | ₩271,500 | ₩244,500 | ₩246,500 | -4.64% | 41.8만 |
|---|
| 2026.06.04 | ₩247,500 | ₩258,000 | ₩245,000 | ₩250,500 | +1.21% | 28.1만 |
|---|
| 2026.06.02 | ₩243,500 | ₩245,500 | ₩234,500 | ₩241,500 | -0.82% | 28.2만 |
|---|
| 2026.06.01 | ₩237,000 | ₩254,000 | ₩234,000 | ₩246,000 | +3.80% | 29.4만 |
|---|
| 2026.05.29 | ₩244,000 | ₩244,000 | ₩230,000 | ₩237,500 | -2.66% | 58.9만 |
|---|
| 2026.05.28 | ₩248,000 | ₩248,000 | ₩229,000 | ₩238,500 | -3.83% | 24.8만 |
|---|
| 2026.05.27 | ₩257,500 | ₩262,500 | ₩244,000 | ₩244,500 | -5.05% | 25.4만 |
|---|
| 2026.05.26 | ₩260,000 | ₩266,500 | ₩249,500 | ₩252,500 | -2.88% | 20.5만 |
|---|
| 2026.05.22 | ₩253,500 | ₩257,500 | ₩249,500 | ₩254,500 | +0.39% | 19.2만 |
|---|
| 2026.05.21 | ₩241,000 | ₩253,000 | ₩235,500 | ₩249,500 | +3.53% | 37.5만 |
|---|
| 2026.05.20 | ₩237,000 | ₩237,500 | ₩220,000 | ₩232,500 | -1.90% | 27.4만 |
|---|
| 2026.05.19 | ₩239,500 | ₩240,500 | ₩230,000 | ₩234,000 | -2.30% | 35만 |
|---|
| 2026.05.18 | ₩253,500 | ₩254,000 | ₩232,000 | ₩240,500 | -5.13% | 40.9만 |
|---|
| 2026.05.15 | ₩270,500 | ₩283,000 | ₩251,500 | ₩258,000 | -4.62% | 65만 |
|---|
| 2026.05.14 | ₩254,000 | ₩267,000 | ₩251,750 | ₩258,000 | +1.57% | 28.3만 |
|---|
| 2026.05.13 | ₩249,500 | ₩253,500 | ₩240,000 | ₩251,500 | +0.80% | 24.5만 |
|---|
| 2026.05.12 | ₩274,000 | ₩278,000 | ₩243,500 | ₩249,500 | -8.94% | 41.7만 |
|---|
| 2026.05.11 | ₩278,000 | ₩279,500 | ₩264,000 | ₩266,000 | -4.32% | 24.5만 |
|---|
| 2026.05.08 | ₩271,000 | ₩278,000 | ₩267,500 | ₩268,500 | -0.92% | 18.1만 |
|---|
| 2026.05.07 | ₩284,000 | ₩284,000 | ₩268,000 | ₩276,000 | -2.82% | 42.4만 |
|---|
| 2026.05.06 | ₩279,000 | ₩297,000 | ₩266,500 | ₩291,500 | +4.48% | 79.9만 |
|---|
| 2026.05.04 | ₩248,000 | ₩268,000 | ₩244,000 | ₩262,000 | +5.65% | 45.3만 |
|---|
| 2026.04.30 | ₩250,500 | ₩253,000 | ₩239,500 | ₩240,000 | -4.19% | 31만 |
|---|
| 2026.04.29 | ₩255,500 | ₩256,500 | ₩245,500 | ₩249,000 | -2.54% | 27.3만 |
|---|
| 2026.04.28 | ₩257,000 | ₩263,500 | ₩254,000 | ₩258,500 | +0.58% | 22.6만 |
|---|
| 2026.04.27 | ₩263,500 | ₩269,000 | ₩254,000 | ₩260,500 | -1.14% | 28만 |
|---|
| 2026.04.24 | ₩259,500 | ₩265,500 | ₩258,000 | ₩259,000 | -0.19% | 20.3만 |
|---|
| 2026.04.23 | ₩267,500 | ₩269,000 | ₩251,500 | ₩259,000 | -3.18% | 29.5만 |
|---|
| 2026.04.22 | ₩261,000 | ₩262,500 | ₩249,500 | ₩258,000 | -1.15% | 31.8만 |
|---|
| 2026.04.21 | ₩264,000 | ₩266,000 | ₩260,000 | ₩262,000 | -0.76% | 20만 |
|---|
| 2026.04.20 | ₩259,000 | ₩268,000 | ₩257,500 | ₩261,000 | +0.77% | 20.6만 |
|---|
| 2026.04.17 | ₩260,000 | ₩265,000 | ₩256,000 | ₩257,000 | -1.15% | 16.7만 |
|---|
| 2026.04.16 | ₩261,000 | ₩261,000 | ₩254,000 | ₩257,000 | -1.53% | 21만 |
|---|
| 2026.04.15 | ₩265,000 | ₩265,000 | ₩253,000 | ₩255,000 | -3.77% | 36만 |
|---|
| 2026.04.14 | ₩254,000 | ₩261,000 | ₩253,500 | ₩257,500 | +1.38% | 36만 |
|---|
| 2026.04.13 | ₩236,000 | ₩252,000 | ₩235,000 | ₩246,000 | +4.24% | 35.1만 |
|---|
| 2026.04.10 | ₩237,500 | ₩247,000 | ₩237,500 | ₩241,500 | +1.68% | 20만 |
|---|
| 2026.04.09 | ₩237,500 | ₩240,500 | ₩230,500 | ₩232,000 | -2.32% | 31.2만 |
|---|
| 2026.04.08 | ₩231,500 | ₩240,500 | ₩227,000 | ₩239,000 | +3.24% | 36.3만 |
|---|
| 2026.04.07 | ₩218,500 | ₩223,000 | ₩211,000 | ₩213,000 | -2.52% | 19만 |
|---|
| 2026.04.06 | ₩212,000 | ₩218,000 | ₩211,000 | ₩215,000 | +1.42% | 17.6만 |
|---|
| 2026.04.03 | ₩217,000 | ₩217,500 | ₩209,000 | ₩212,000 | -2.30% | 19.4만 |
|---|
| 2026.04.02 | ₩225,000 | ₩227,500 | ₩209,500 | ₩213,500 | -5.11% | 28.1만 |
|---|
| 2026.04.01 | ₩216,500 | ₩227,000 | ₩214,500 | ₩224,000 | +3.46% | 27.2만 |
|---|
| 2026.03.31 | ₩202,500 | ₩212,000 | ₩200,500 | ₩202,500 | 0.00% | 34.8만 |
|---|
| 2026.03.30 | ₩207,500 | ₩210,000 | ₩203,000 | ₩210,000 | +1.20% | 30.2만 |
|---|
| 2026.03.27 | ₩208,000 | ₩220,000 | ₩206,000 | ₩220,000 | +5.77% | 21.3만 |
|---|
| 2026.03.26 | ₩219,500 | ₩222,500 | ₩213,000 | ₩216,000 | -1.59% | 18.9만 |
|---|
| 2026.03.25 | ₩217,000 | ₩224,500 | ₩216,000 | ₩220,500 | +1.61% | 25.2만 |
|---|
| 2026.03.24 | ₩217,000 | ₩219,500 | ₩203,500 | ₩211,000 | -2.76% | 35.5만 |
|---|
| 2026.03.23 | ₩220,000 | ₩222,500 | ₩209,000 | ₩211,000 | -4.09% | 32.3만 |
|---|
| 2026.03.20 | ₩233,000 | ₩237,500 | ₩230,500 | ₩234,500 | +0.64% | 38.8만 |
|---|
| 2026.03.19 | ₩230,500 | ₩232,500 | ₩226,500 | ₩229,000 | -0.65% | 21.8만 |
|---|
| 2026.03.18 | ₩236,000 | ₩241,000 | ₩234,500 | ₩241,000 | +2.12% | 32.5만 |
|---|
| 2026.03.17 | ₩229,500 | ₩240,500 | ₩226,000 | ₩233,500 | +1.74% | 33.2만 |
|---|
| 2026.03.16 | ₩218,500 | ₩228,000 | ₩216,000 | ₩223,500 | +2.29% | 36.3만 |
|---|
| 2026.03.13 | ₩217,000 | ₩221,000 | ₩214,000 | ₩219,500 | +1.15% | 27.7만 |
|---|
| 2026.03.12 | ₩228,000 | ₩229,000 | ₩222,500 | ₩227,000 | -0.44% | 30.2만 |
|---|
| 2026.03.11 | ₩227,500 | ₩241,500 | ₩225,500 | ₩229,500 | +0.88% | 41.6만 |
|---|
| 2026.03.10 | ₩231,000 | ₩235,000 | ₩217,000 | ₩220,000 | -4.76% | 37.7만 |
|---|
| 2026.03.09 | ₩208,500 | ₩219,500 | ₩206,000 | ₩218,000 | +4.56% | 33.3만 |
|---|
| 2026.03.06 | ₩222,000 | ₩233,500 | ₩221,000 | ₩230,000 | +3.60% | 23.2만 |
|---|
| 2026.03.05 | ₩227,000 | ₩238,000 | ₩223,000 | ₩230,500 | +1.54% | 48.2만 |
|---|
| 2026.03.04 | ₩230,000 | ₩232,000 | ₩202,500 | ₩206,500 | -10.22% | 59.9만 |
|---|
| 2026.03.03 | ₩249,500 | ₩254,000 | ₩239,500 | ₩240,500 | -3.61% | 35.4만 |
|---|
| 2026.02.27 | ₩263,000 | ₩264,500 | ₩255,500 | ₩258,500 | -1.71% | 55.3만 |
|---|
| 2026.02.26 | ₩265,500 | ₩269,000 | ₩261,500 | ₩267,000 | +0.56% | 33.2만 |
|---|
| 2026.02.25 | ₩273,000 | ₩273,000 | ₩262,500 | ₩270,000 | -1.10% | 36.3만 |
|---|
| 2026.02.24 | ₩273,500 | ₩276,000 | ₩258,000 | ₩268,000 | -2.01% | 53만 |
|---|
| 2026.02.23 | ₩298,000 | ₩300,500 | ₩274,500 | ₩279,000 | -6.38% | 48.7만 |
|---|
| 2026.02.20 | ₩291,000 | ₩298,000 | ₩279,500 | ₩292,500 | +0.52% | 52.1만 |
|---|
| 2026.02.19 | ₩278,500 | ₩293,000 | ₩275,500 | ₩283,500 | +1.80% | 53.5만 |
|---|
| 2026.02.13 | ₩251,500 | ₩264,500 | ₩244,500 | ₩257,500 | +2.39% | 52.9만 |
|---|
| 2026.02.12 | ₩237,000 | ₩257,000 | ₩236,500 | ₩246,500 | +4.01% | 73만 |
|---|
| 2026.02.11 | ₩237,000 | ₩239,500 | ₩223,000 | ₩226,500 | -4.43% | 37.7만 |
|---|
| 2026.02.10 | ₩231,000 | ₩243,000 | ₩224,500 | ₩235,500 | +1.95% | 32.3만 |
|---|
| 2026.02.09 | ₩215,500 | ₩230,000 | ₩213,500 | ₩223,500 | +3.71% | 29.2만 |
|---|
| 2026.02.06 | ₩203,500 | ₩207,000 | ₩197,100 | ₩205,500 | +0.98% | 25.3만 |
|---|
| 2026.02.05 | ₩210,000 | ₩218,500 | ₩208,000 | ₩211,500 | +0.71% | 19.6만 |
|---|
| 2026.02.04 | ₩215,500 | ₩218,000 | ₩208,500 | ₩213,000 | -1.16% | 32.2만 |
|---|
| 2026.02.03 | ₩210,000 | ₩221,000 | ₩205,500 | ₩218,500 | +4.05% | 29.7만 |
|---|
| 2026.02.02 | ₩211,500 | ₩214,500 | ₩198,200 | ₩199,800 | -5.53% | 31.5만 |
|---|
| 2026.01.30 | ₩216,500 | ₩222,000 | ₩213,500 | ₩215,500 | -0.46% | 36.7만 |
|---|
| 2026.01.29 | ₩203,000 | ₩223,000 | ₩201,000 | ₩221,500 | +9.11% | 34.7만 |
|---|
| 2026.01.28 | ₩207,500 | ₩210,000 | ₩200,500 | ₩202,500 | -2.41% | 27.4만 |
|---|
| 2026.01.27 | ₩199,500 | ₩205,500 | ₩194,300 | ₩204,500 | +2.51% | 28.4만 |
|---|
| 2026.01.26 | ₩195,000 | ₩199,100 | ₩192,300 | ₩197,300 | +1.18% | 28.3만 |
|---|
| 2026.01.23 | ₩190,400 | ₩199,200 | ₩188,900 | ₩195,800 | +2.84% | 49.6만 |
|---|
| 2026.01.22 | ₩185,000 | ₩190,600 | ₩182,000 | ₩186,600 | +0.86% | 32만 |
|---|
| 2026.01.21 | ₩180,700 | ₩184,500 | ₩178,700 | ₩180,700 | 0.00% | 25.8만 |
|---|
| 2026.01.20 | ₩181,600 | ₩185,900 | ₩178,700 | ₩183,000 | +0.77% | 21.6만 |
|---|
| 2026.01.19 | ₩183,100 | ₩193,200 | ₩180,000 | ₩182,800 | -0.16% | 30.6만 |
|---|
| 2026.01.16 | ₩179,200 | ₩183,600 | ₩177,300 | ₩182,700 | +1.95% | 30만 |
|---|
| 2026.01.15 | ₩173,100 | ₩182,600 | ₩173,100 | ₩177,000 | +2.25% | 32.9만 |
|---|
| 2026.01.14 | ₩171,400 | ₩174,600 | ₩169,100 | ₩174,300 | +1.69% | 23.6만 |
|---|
| 2026.01.13 | ₩171,100 | ₩174,300 | ₩168,600 | ₩171,400 | +0.18% | 22.1만 |
|---|
| 2026.01.12 | ₩172,500 | ₩174,700 | ₩167,000 | ₩169,000 | -2.03% | 19.8만 |
|---|
| 2026.01.09 | ₩167,400 | ₩172,300 | ₩166,600 | ₩170,500 | +1.85% | 23.4만 |
|---|
| 2026.01.08 | ₩169,300 | ₩169,900 | ₩165,000 | ₩165,700 | -2.13% | 27.8만 |
|---|
| 2026.01.07 | ₩173,100 | ₩175,500 | ₩169,000 | ₩170,400 | -1.56% | 23만 |
|---|
| 2026.01.06 | ₩168,100 | ₩174,800 | ₩166,800 | ₩174,800 | +3.99% | 35.1만 |
|---|
| 2026.01.05 | ₩164,800 | ₩170,600 | ₩163,200 | ₩167,700 | +1.76% | 26.1만 |
|---|
| 2026.01.02 | ₩161,700 | ₩165,500 | ₩157,300 | ₩165,000 | +2.04% | 23만 |
|---|
| 2025.12.30 | ₩165,900 | ₩165,900 | ₩161,300 | ₩161,700 | -2.53% | 14.7만 |
|---|
| 2025.12.29 | ₩155,900 | ₩168,800 | ₩155,900 | ₩167,900 | +7.70% | 29.9만 |
|---|
| 2025.12.26 | ₩161,100 | ₩161,600 | ₩158,000 | ₩158,200 | -1.80% | 15.1만 |
|---|
| 2025.12.24 | ₩161,100 | ₩162,700 | ₩159,900 | ₩161,200 | +0.06% | 11.8만 |
|---|
| 2025.12.23 | ₩160,700 | ₩162,800 | ₩159,500 | ₩161,100 | +0.25% | 16.2만 |
|---|
| 2025.12.22 | ₩163,100 | ₩164,100 | ₩158,600 | ₩159,500 | -2.21% | 20.6만 |
|---|
| 2025.12.19 | ₩158,800 | ₩162,700 | ₩156,200 | ₩162,700 | +2.46% | 31.9만 |
|---|
| 2025.12.18 | ₩156,900 | ₩158,500 | ₩154,200 | ₩157,000 | +0.06% | 17.1만 |
|---|
| 2025.12.17 | ₩164,000 | ₩165,800 | ₩155,500 | ₩157,600 | -3.90% | 32.8만 |
|---|
| 2025.12.16 | ₩160,000 | ₩167,500 | ₩158,600 | ₩164,000 | +2.50% | 62.8만 |
|---|
| 2025.12.15 | ₩164,200 | ₩164,200 | ₩159,100 | ₩160,000 | -2.56% | 23.6만 |
|---|
| 2025.12.12 | ₩159,000 | ₩167,800 | ₩158,100 | ₩167,400 | +5.28% | 46.3만 |
|---|
| 2025.12.11 | ₩162,200 | ₩163,300 | ₩157,000 | ₩157,000 | -3.21% | 40.7만 |
|---|
| 2025.12.10 | ₩162,300 | ₩163,000 | ₩159,200 | ₩160,600 | -1.05% | 16.6만 |
|---|
| 2025.12.09 | ₩162,600 | ₩163,200 | ₩161,000 | ₩161,700 | -0.55% | 19.8만 |
|---|
| 2025.12.08 | ₩164,000 | ₩164,900 | ₩161,200 | ₩163,200 | -0.49% | 12.4만 |
|---|
| 2025.12.05 | ₩161,100 | ₩164,200 | ₩160,500 | ₩164,000 | +1.80% | 15.5만 |
|---|
| 2025.12.04 | ₩165,900 | ₩166,000 | ₩161,200 | ₩162,300 | -2.17% | 20.2만 |
|---|
| 2025.12.03 | ₩163,000 | ₩169,300 | ₩162,200 | ₩164,500 | +0.92% | 18.7만 |
|---|
| 2025.12.02 | ₩160,000 | ₩166,800 | ₩158,000 | ₩162,700 | +1.69% | 18만 |
|---|
| 2025.12.01 | ₩161,500 | ₩163,500 | ₩158,000 | ₩159,300 | -1.36% | 15.9만 |
|---|
| 2025.11.28 | ₩164,000 | ₩164,000 | ₩159,400 | ₩160,400 | -2.20% | 17.2만 |
|---|
| 2025.11.27 | ₩162,700 | ₩164,800 | ₩161,700 | ₩162,900 | +0.12% | 13.3만 |
|---|
| 2025.11.26 | ₩157,800 | ₩163,400 | ₩155,800 | ₩162,700 | +3.11% | 25만 |
|---|
| 2025.11.25 | ₩160,100 | ₩160,300 | ₩153,000 | ₩154,600 | -3.44% | 17.1만 |
|---|
| 2025.11.24 | ₩154,600 | ₩159,100 | ₩151,000 | ₩156,200 | +1.03% | 37.6만 |
|---|
| 2025.11.21 | ₩153,300 | ₩154,200 | ₩150,000 | ₩153,100 | -0.13% | 22.1만 |
|---|
| 2025.11.20 | ₩160,400 | ₩162,000 | ₩157,200 | ₩158,400 | -1.25% | 20.8만 |
|---|
| 2025.11.19 | ₩158,300 | ₩159,200 | ₩152,200 | ₩157,200 | -0.69% | 24.7만 |
|---|
| 2025.11.18 | ₩163,800 | ₩163,800 | ₩154,300 | ₩156,000 | -4.76% | 44만 |
|---|
| 2025.11.17 | ₩170,100 | ₩170,200 | ₩164,000 | ₩165,200 | -2.88% | 37.3만 |
|---|
| 2025.11.14 | ₩172,100 | ₩173,800 | ₩168,900 | ₩169,700 | -1.39% | 30.5만 |
|---|
| 2025.11.13 | ₩177,500 | ₩181,700 | ₩173,700 | ₩177,000 | -0.28% | 37.8만 |
|---|
| 2025.11.12 | ₩178,600 | ₩182,000 | ₩170,300 | ₩176,500 | -1.18% | 65.8만 |
|---|
| 2025.11.11 | ₩174,500 | ₩179,000 | ₩167,900 | ₩169,800 | -2.69% | 32.4만 |
|---|
| 2025.11.10 | ₩167,500 | ₩173,500 | ₩167,200 | ₩171,600 | +2.45% | 35.1만 |
|---|
| 2025.11.07 | ₩170,000 | ₩173,000 | ₩161,000 | ₩163,000 | -4.12% | 28.9만 |
|---|
| 2025.11.06 | ₩175,300 | ₩177,200 | ₩166,000 | ₩171,000 | -2.45% | 33.2만 |
|---|
| 2025.11.05 | ₩172,400 | ₩172,400 | ₩162,000 | ₩169,000 | -1.97% | 37.1만 |
|---|
| 2025.11.04 | ₩180,800 | ₩182,100 | ₩171,100 | ₩173,100 | -4.26% | 36만 |
|---|
| 2025.11.03 | ₩182,600 | ₩186,900 | ₩180,900 | ₩182,100 | -0.27% | 35.8만 |
|---|
| 2025.10.31 | ₩179,500 | ₩187,400 | ₩177,800 | ₩182,300 | +1.56% | 45.2만 |
|---|
| 2025.10.30 | ₩181,800 | ₩186,300 | ₩176,000 | ₩177,600 | -2.31% | 45만 |
|---|
| 2025.10.29 | ₩177,500 | ₩177,900 | ₩171,800 | ₩176,700 | -0.45% | 30.7만 |
|---|
| 2025.10.28 | ₩173,800 | ₩177,800 | ₩171,600 | ₩175,000 | +0.69% | 32.2만 |
|---|
| 2025.10.27 | ₩177,100 | ₩185,000 | ₩173,000 | ₩176,500 | -0.34% | 54만 |
|---|
| 2025.10.24 | ₩172,900 | ₩178,600 | ₩170,900 | ₩172,000 | -0.52% | 34.7만 |
|---|
| 2025.10.23 | ₩169,000 | ₩172,000 | ₩166,200 | ₩168,200 | -0.47% | 31.5만 |
|---|
| 2025.10.22 | ₩171,600 | ₩175,900 | ₩165,600 | ₩173,900 | +1.34% | 45.7만 |
|---|
| 2025.10.21 | ₩180,500 | ₩183,200 | ₩171,800 | ₩173,300 | -3.99% | 50.9만 |
|---|
| 2025.10.20 | ₩156,200 | ₩177,000 | ₩155,000 | ₩175,700 | +12.48% | 77.7만 |
|---|
| 2025.10.17 | ₩154,600 | ₩157,700 | ₩151,600 | ₩154,100 | -0.32% | 28만 |
|---|
| 2025.10.16 | ₩153,300 | ₩161,000 | ₩153,300 | ₩156,300 | +1.96% | 39.2만 |
|---|
| 2025.10.15 | ₩139,700 | ₩148,500 | ₩139,200 | ₩148,300 | +6.16% | 43.1만 |
|---|
| 2025.10.14 | ₩140,700 | ₩144,700 | ₩138,100 | ₩139,000 | -1.21% | 26.1만 |
|---|
| 2025.10.13 | ₩140,500 | ₩145,300 | ₩138,700 | ₩142,100 | +1.14% | 20만 |
|---|
| 2025.10.10 | ₩146,100 | ₩147,500 | ₩143,300 | ₩145,500 | -0.41% | 24.6만 |
|---|