시장 데이터를 불러오는 중
전체 종목
KB금융 과거 주가
KB Financial Group · 105560.KS · KOSPI
주요 제품·사업: -
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KB Financial Group · 105560.KS · KOSPI
주요 제품·사업: -
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩167,400 | ₩168,500 | ₩162,800 | ₩162,800 | -2.75% | 81만 |
| 2026.10.07 | ₩166,800 | ₩170,000 | ₩166,200 | ₩168,500 | +1.02% | 53.2만 |
| 2026.10.06 | ₩167,400 | ₩168,700 | ₩165,300 | ₩166,900 | -0.30% | 82.7만 |
| 2026.10.02 | ₩167,000 | ₩170,100 | ₩166,400 | ₩167,400 | +0.24% | 58.7만 |
| 2026.10.01 | ₩167,100 | ₩169,300 | ₩165,700 | ₩166,000 | -0.66% | 112.4만 |
| 2026.09.30 | ₩173,600 | ₩173,600 | ₩167,800 | ₩168,800 | -2.76% | 107.2만 |
| 2026.09.29 | ₩173,000 | ₩174,500 | ₩171,300 | ₩173,500 | +0.29% | 78만 |
| 2026.09.28 | ₩171,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩170,200 |
| ₩174,200 |
| +1.87% |
| 83만 |
| 2026.09.23 | ₩176,000 | ₩176,900 | ₩172,300 | ₩173,200 | -1.59% | 67.9만 |
|---|
| 2026.09.22 | ₩177,700 | ₩178,500 | ₩174,700 | ₩175,700 | -1.13% | 68.6만 |
|---|
| 2026.09.21 | ₩175,000 | ₩178,900 | ₩174,900 | ₩177,500 | +1.43% | 67.6만 |
|---|
| 2026.09.18 | ₩181,500 | ₩181,600 | ₩174,900 | ₩174,900 | -3.64% | 112.9만 |
|---|
| 2026.09.17 | ₩177,300 | ₩181,600 | ₩175,400 | ₩179,200 | +1.07% | 90.8만 |
|---|
| 2026.09.16 | ₩173,100 | ₩177,200 | ₩173,100 | ₩176,700 | +2.08% | 99.8만 |
|---|
| 2026.09.15 | ₩178,600 | ₩179,900 | ₩175,300 | ₩175,800 | -1.57% | 115.9만 |
|---|
| 2026.09.14 | ₩175,700 | ₩181,700 | ₩174,700 | ₩181,600 | +3.36% | 110.5만 |
|---|
| 2026.09.11 | ₩173,500 | ₩178,800 | ₩172,200 | ₩177,900 | +2.54% | 103.2만 |
|---|
| 2026.09.10 | ₩173,100 | ₩174,700 | ₩171,100 | ₩173,400 | +0.17% | 137.4만 |
|---|
| 2026.09.09 | ₩174,000 | ₩174,900 | ₩171,600 | ₩172,000 | -1.15% | 101.6만 |
|---|
| 2026.09.08 | ₩177,500 | ₩179,400 | ₩173,400 | ₩173,700 | -2.14% | 59.9만 |
|---|
| 2026.09.07 | ₩173,700 | ₩176,100 | ₩172,800 | ₩175,900 | +1.27% | 64.5만 |
|---|
| 2026.09.04 | ₩178,000 | ₩178,300 | ₩170,800 | ₩172,000 | -3.37% | 134.4만 |
|---|
| 2026.09.03 | ₩171,600 | ₩180,700 | ₩169,400 | ₩177,900 | +3.67% | 152.4만 |
|---|
| 2026.09.02 | ₩169,500 | ₩175,000 | ₩168,700 | ₩169,100 | -0.24% | 140.3만 |
|---|
| 2026.09.01 | ₩169,100 | ₩173,200 | ₩168,900 | ₩171,200 | +1.24% | 195만 |
|---|
| 2026.08.31 | ₩175,000 | ₩175,300 | ₩169,700 | ₩173,300 | -0.97% | 303만 |
|---|
| 2026.08.28 | ₩166,000 | ₩171,700 | ₩164,600 | ₩171,600 | +3.37% | 88.1만 |
|---|
| 2026.08.27 | ₩168,900 | ₩170,800 | ₩166,200 | ₩168,100 | -0.47% | 75.6만 |
|---|
| 2026.08.26 | ₩165,700 | ₩167,800 | ₩162,200 | ₩166,600 | +0.54% | 61.3만 |
|---|
| 2026.08.25 | ₩163,200 | ₩166,700 | ₩162,100 | ₩166,400 | +1.96% | 71.9만 |
|---|
| 2026.08.24 | ₩162,500 | ₩163,600 | ₩160,000 | ₩163,100 | +0.37% | 63만 |
|---|
| 2026.08.21 | ₩161,000 | ₩164,600 | ₩159,500 | ₩164,300 | +2.05% | 116.6만 |
|---|
| 2026.08.20 | ₩163,600 | ₩165,300 | ₩159,800 | ₩160,000 | -2.20% | 133.2만 |
|---|
| 2026.08.19 | ₩165,900 | ₩166,600 | ₩159,900 | ₩166,400 | +0.30% | 91.2만 |
|---|
| 2026.08.18 | ₩168,400 | ₩168,500 | ₩166,100 | ₩168,500 | +0.06% | 85.6만 |
|---|
| 2026.08.14 | ₩167,100 | ₩169,800 | ₩166,400 | ₩168,500 | +0.84% | 95.1만 |
|---|
| 2026.08.13 | ₩167,400 | ₩170,400 | ₩165,800 | ₩168,100 | +0.42% | 128.2만 |
|---|
| 2026.08.12 | ₩168,200 | ₩170,300 | ₩165,600 | ₩166,000 | -1.31% | 92.1만 |
|---|
| 2026.08.11 | ₩172,600 | ₩172,700 | ₩166,000 | ₩166,600 | -3.48% | 104만 |
|---|
| 2026.08.10 | ₩174,600 | ₩175,400 | ₩168,600 | ₩171,700 | -1.66% | 69만 |
|---|
| 2026.08.07 | ₩169,200 | ₩176,900 | ₩169,200 | ₩175,800 | +3.90% | 80.2만 |
|---|
| 2026.08.06 | ₩172,000 | ₩173,200 | ₩169,700 | ₩171,500 | -0.29% | 72.9만 |
|---|
| 2026.08.05 | ₩172,000 | ₩176,800 | ₩170,400 | ₩170,700 | -0.76% | 83.5만 |
|---|
| 2026.08.04 | ₩169,800 | ₩170,600 | ₩165,800 | ₩168,800 | -0.59% | 74.4만 |
|---|
| 2026.08.03 | ₩168,000 | ₩170,600 | ₩164,600 | ₩169,500 | +0.89% | 92.2만 |
|---|
| 2026.07.31 | ₩167,500 | ₩169,300 | ₩161,600 | ₩168,500 | +0.60% | 152만 |
|---|
| 2026.07.30 | ₩160,100 | ₩171,700 | ₩160,000 | ₩167,400 | +4.56% | 167.7만 |
|---|
| 2026.07.29 | ₩165,300 | ₩170,500 | ₩156,000 | ₩160,100 | -3.15% | 162.6만 |
|---|
| 2026.07.28 | ₩171,000 | ₩174,200 | ₩163,700 | ₩165,200 | -3.39% | 129.8만 |
|---|
| 2026.07.27 | ₩172,500 | ₩175,000 | ₩169,600 | ₩172,600 | +0.06% | 78.4만 |
|---|
| 2026.07.24 | ₩174,900 | ₩176,400 | ₩165,600 | ₩171,500 | -1.94% | 112.3만 |
|---|
| 2026.07.23 | ₩175,200 | ₩180,100 | ₩174,000 | ₩176,300 | +0.63% | 104.4만 |
|---|
| 2026.07.22 | ₩177,700 | ₩179,800 | ₩174,200 | ₩175,100 | -1.46% | 84.9만 |
|---|
| 2026.07.21 | ₩166,700 | ₩174,500 | ₩164,100 | ₩174,000 | +4.38% | 102.3만 |
|---|
| 2026.07.20 | ₩180,000 | ₩180,000 | ₩165,600 | ₩168,800 | -6.22% | 183.1만 |
|---|
| 2026.07.16 | ₩183,700 | ₩187,500 | ₩177,500 | ₩181,100 | -1.42% | 129.9만 |
|---|
| 2026.07.15 | ₩182,800 | ₩185,200 | ₩180,000 | ₩181,600 | -0.66% | 177만 |
|---|
| 2026.07.14 | ₩189,800 | ₩190,200 | ₩179,600 | ₩180,000 | -5.16% | 231.5만 |
|---|
| 2026.07.13 | ₩186,300 | ₩194,500 | ₩184,100 | ₩186,200 | -0.05% | 240.2만 |
|---|
| 2026.07.10 | ₩179,900 | ₩189,900 | ₩175,000 | ₩184,400 | +2.50% | 215.2만 |
|---|
| 2026.07.09 | ₩175,900 | ₩176,000 | ₩169,400 | ₩171,400 | -2.56% | 238.6만 |
|---|
| 2026.07.08 | ₩176,200 | ₩176,600 | ₩169,200 | ₩171,000 | -2.95% | 220.8만 |
|---|
| 2026.07.07 | ₩171,000 | ₩176,900 | ₩168,500 | ₩173,200 | +1.29% | 156.3만 |
|---|
| 2026.07.06 | ₩170,200 | ₩177,000 | ₩168,500 | ₩170,900 | +0.41% | 101.9만 |
|---|
| 2026.07.03 | ₩165,200 | ₩172,600 | ₩165,000 | ₩170,100 | +2.97% | 156.3만 |
|---|
| 2026.07.02 | ₩161,700 | ₩173,800 | ₩158,700 | ₩165,000 | +2.04% | 231만 |
|---|
| 2026.07.01 | ₩159,600 | ₩162,500 | ₩154,600 | ₩158,500 | -0.69% | 119.4만 |
|---|
| 2026.06.30 | ₩156,300 | ₩161,800 | ₩155,200 | ₩159,000 | +1.73% | 151.3만 |
|---|
| 2026.06.29 | ₩149,400 | ₩154,500 | ₩146,200 | ₩153,700 | +2.88% | 131.8만 |
|---|
| 2026.06.26 | ₩151,300 | ₩153,000 | ₩145,000 | ₩149,300 | -1.32% | 110.3만 |
|---|
| 2026.06.25 | ₩153,900 | ₩156,400 | ₩151,400 | ₩151,900 | -1.30% | 107.6만 |
|---|
| 2026.06.24 | ₩154,000 | ₩156,400 | ₩149,100 | ₩151,800 | -1.43% | 142.2만 |
|---|
| 2026.06.23 | ₩157,400 | ₩163,800 | ₩151,400 | ₩153,700 | -2.35% | 175만 |
|---|
| 2026.06.22 | ₩158,400 | ₩158,600 | ₩155,100 | ₩157,000 | -0.88% | 95.7만 |
|---|
| 2026.06.19 | ₩164,100 | ₩165,900 | ₩155,000 | ₩158,300 | -3.53% | 218.2만 |
|---|
| 2026.06.18 | ₩162,500 | ₩164,500 | ₩158,700 | ₩163,100 | +0.37% | 151.9만 |
|---|
| 2026.06.17 | ₩175,400 | ₩176,500 | ₩163,500 | ₩164,000 | -6.50% | 153만 |
|---|
| 2026.06.16 | ₩174,600 | ₩182,700 | ₩170,600 | ₩172,000 | -1.49% | 167.8만 |
|---|
| 2026.06.15 | ₩163,500 | ₩175,000 | ₩162,200 | ₩169,600 | +3.73% | 141.2만 |
|---|
| 2026.06.12 | ₩156,000 | ₩167,200 | ₩153,700 | ₩161,200 | +3.33% | 156.4만 |
|---|
| 2026.06.11 | ₩153,800 | ₩153,800 | ₩147,400 | ₩151,500 | -1.50% | 177.6만 |
|---|
| 2026.06.10 | ₩152,800 | ₩156,800 | ₩149,300 | ₩154,000 | +0.79% | 1 |
|---|
| 2026.06.09 | ₩157,200 | ₩157,200 | ₩151,000 | ₩154,800 | -1.53% | 177.5만 |
|---|
| 2026.06.08 | ₩168,900 | ₩169,500 | ₩150,000 | ₩151,500 | -10.30% | 236.4만 |
|---|
| 2026.06.05 | ₩171,500 | ₩175,700 | ₩166,000 | ₩171,600 | +0.06% | 295.5만 |
|---|
| 2026.06.04 | ₩156,600 | ₩165,900 | ₩154,600 | ₩164,200 | +4.85% | 214.3만 |
|---|
| 2026.06.02 | ₩155,800 | ₩156,900 | ₩150,000 | ₩156,600 | +0.51% | 130.8만 |
|---|
| 2026.06.01 | ₩149,100 | ₩155,500 | ₩149,100 | ₩152,100 | +2.01% | 170.7만 |
|---|
| 2026.05.29 | ₩150,100 | ₩153,500 | ₩148,200 | ₩150,600 | +0.33% | 200.7만 |
|---|
| 2026.05.28 | ₩155,100 | ₩155,100 | ₩146,700 | ₩149,700 | -3.48% | 149.8만 |
|---|
| 2026.05.27 | ₩157,800 | ₩158,400 | ₩153,300 | ₩153,800 | -2.53% | 118만 |
|---|
| 2026.05.26 | ₩160,100 | ₩162,000 | ₩157,300 | ₩157,300 | -1.75% | 104.9만 |
|---|
| 2026.05.22 | ₩158,000 | ₩161,300 | ₩156,100 | ₩160,000 | +1.27% | 111.2만 |
|---|
| 2026.05.21 | ₩154,200 | ₩157,200 | ₩153,900 | ₩155,800 | +1.04% | 82.8만 |
|---|
| 2026.05.20 | ₩155,100 | ₩155,500 | ₩149,200 | ₩151,700 | -2.19% | 133.7만 |
|---|
| 2026.05.19 | ₩150,200 | ₩155,300 | ₩149,200 | ₩152,800 | +1.73% | 115.8만 |
|---|
| 2026.05.18 | ₩154,900 | ₩155,900 | ₩149,300 | ₩153,000 | -1.23% | 98.7만 |
|---|
| 2026.05.15 | ₩157,500 | ₩159,700 | ₩153,300 | ₩155,600 | -1.21% | 153만 |
|---|
| 2026.05.14 | ₩153,500 | ₩156,500 | ₩150,700 | ₩156,000 | +1.63% | 128.4만 |
|---|
| 2026.05.13 | ₩152,800 | ₩155,000 | ₩150,900 | ₩152,000 | -0.52% | 128.4만 |
|---|
| 2026.05.12 | ₩159,400 | ₩159,500 | ₩150,800 | ₩153,600 | -3.64% | 175만 |
|---|
| 2026.05.11 | ₩161,000 | ₩163,200 | ₩158,200 | ₩158,800 | -1.37% | 177.5만 |
|---|
| 2026.05.08 | ₩163,200 | ₩164,200 | ₩160,300 | ₩161,700 | -0.92% | 122.4만 |
|---|
| 2026.05.07 | ₩162,300 | ₩162,300 | ₩157,900 | ₩161,200 | -0.68% | 134.3만 |
|---|
| 2026.05.06 | ₩162,100 | ₩162,400 | ₩158,000 | ₩158,900 | -1.97% | 159.8만 |
|---|
| 2026.05.04 | ₩161,500 | ₩163,000 | ₩157,700 | ₩157,800 | -2.29% | 145.3만 |
|---|
| 2026.04.30 | ₩162,200 | ₩163,900 | ₩159,400 | ₩160,500 | -1.05% | 164.1만 |
|---|
| 2026.04.29 | ₩159,300 | ₩161,100 | ₩158,000 | ₩160,600 | +0.82% | 101.4만 |
|---|
| 2026.04.28 | ₩158,900 | ₩159,900 | ₩157,100 | ₩158,800 | -0.06% | 117.5만 |
|---|
| 2026.04.27 | ₩157,400 | ₩157,800 | ₩155,200 | ₩157,400 | 0.00% | 88.5만 |
|---|
| 2026.04.24 | ₩157,000 | ₩159,000 | ₩156,300 | ₩157,400 | +0.25% | 107.3만 |
|---|
| 2026.04.23 | ₩155,900 | ₩158,000 | ₩155,000 | ₩158,000 | +1.35% | 122.6만 |
|---|
| 2026.04.22 | ₩159,000 | ₩159,000 | ₩155,400 | ₩157,400 | -1.01% | 108.6만 |
|---|
| 2026.04.21 | ₩161,200 | ₩162,100 | ₩159,600 | ₩160,400 | -0.50% | 59.4만 |
|---|
| 2026.04.20 | ₩166,500 | ₩166,500 | ₩160,900 | ₩160,900 | -3.36% | 74.8만 |
|---|
| 2026.04.17 | ₩163,000 | ₩163,400 | ₩161,100 | ₩162,300 | -0.43% | 76.2만 |
|---|
| 2026.04.16 | ₩161,000 | ₩163,700 | ₩159,500 | ₩162,300 | +0.81% | 121.6만 |
|---|
| 2026.04.15 | ₩157,400 | ₩161,000 | ₩157,400 | ₩158,200 | +0.51% | 170.6만 |
|---|
| 2026.04.14 | ₩157,600 | ₩159,800 | ₩155,800 | ₩155,900 | -1.08% | 103.4만 |
|---|
| 2026.04.13 | ₩156,800 | ₩158,100 | ₩155,300 | ₩156,600 | -0.13% | 89만 |
|---|
| 2026.04.10 | ₩156,000 | ₩159,500 | ₩156,000 | ₩158,300 | +1.47% | 62.5만 |
|---|
| 2026.04.09 | ₩162,700 | ₩162,700 | ₩154,100 | ₩154,200 | -5.22% | 100.3만 |
|---|
| 2026.04.08 | ₩158,200 | ₩159,100 | ₩155,000 | ₩156,000 | -1.39% | 125.2만 |
|---|
| 2026.04.07 | ₩146,700 | ₩151,900 | ₩146,600 | ₩146,700 | 0.00% | 68.4만 |
|---|
| 2026.04.06 | ₩145,800 | ₩149,500 | ₩145,100 | ₩147,900 | +1.44% | 57.6만 |
|---|
| 2026.04.03 | ₩148,300 | ₩149,400 | ₩145,150 | ₩145,500 | -1.89% | 54.3만 |
|---|
| 2026.04.02 | ₩151,300 | ₩155,300 | ₩144,500 | ₩146,500 | -3.17% | 98.4만 |
|---|
| 2026.04.01 | ₩148,000 | ₩150,000 | ₩146,600 | ₩148,300 | +0.20% | 175.2만 |
|---|
| 2026.03.31 | ₩143,900 | ₩145,000 | ₩141,400 | ₩141,900 | -1.39% | 226만 |
|---|
| 2026.03.30 | ₩143,500 | ₩148,400 | ₩143,000 | ₩145,900 | +1.67% | 129.4만 |
|---|
| 2026.03.27 | ₩146,500 | ₩153,000 | ₩146,100 | ₩152,200 | +3.89% | 121.7만 |
|---|
| 2026.03.26 | ₩149,500 | ₩153,400 | ₩149,000 | ₩152,200 | +1.81% | 105.9만 |
|---|
| 2026.03.25 | ₩152,100 | ₩152,800 | ₩148,700 | ₩149,400 | -1.78% | 143.1만 |
|---|
| 2026.03.24 | ₩149,000 | ₩150,500 | ₩144,100 | ₩146,900 | -1.41% | 111.9만 |
|---|
| 2026.03.23 | ₩147,900 | ₩150,300 | ₩144,100 | ₩145,300 | -1.76% | 112.1만 |
|---|
| 2026.03.20 | ₩154,200 | ₩158,200 | ₩153,500 | ₩155,200 | +0.65% | 111.5만 |
|---|
| 2026.03.19 | ₩151,500 | ₩158,900 | ₩150,800 | ₩155,700 | +2.77% | 95.4만 |
|---|
| 2026.03.18 | ₩152,400 | ₩156,300 | ₩152,300 | ₩154,700 | +1.51% | 129만 |
|---|
| 2026.03.17 | ₩150,800 | ₩153,300 | ₩149,700 | ₩150,700 | -0.07% | 94.8만 |
|---|
| 2026.03.16 | ₩149,300 | ₩153,200 | ₩147,200 | ₩149,300 | 0.00% | 95.7만 |
|---|
| 2026.03.13 | ₩143,200 | ₩150,800 | ₩143,000 | ₩148,900 | +3.98% | 142.4만 |
|---|
| 2026.03.12 | ₩149,200 | ₩150,800 | ₩147,500 | ₩149,200 | 0.00% | 80.3만 |
|---|
| 2026.03.11 | ₩154,100 | ₩157,700 | ₩149,900 | ₩151,300 | -1.82% | 145.2만 |
|---|
| 2026.03.10 | ₩149,700 | ₩150,600 | ₩145,300 | ₩147,400 | -1.54% | 137.2만 |
|---|
| 2026.03.09 | ₩132,900 | ₩143,600 | ₩132,900 | ₩142,600 | +7.30% | 143.9만 |
|---|
| 2026.03.06 | ₩144,500 | ₩150,300 | ₩143,200 | ₩147,400 | +2.01% | 123.9만 |
|---|
| 2026.03.05 | ₩151,400 | ₩153,100 | ₩146,900 | ₩149,000 | -1.59% | 193.5만 |
|---|
| 2026.03.04 | ₩148,300 | ₩149,400 | ₩135,100 | ₩137,700 | -7.15% | 284.6만 |
|---|
| 2026.03.03 | ₩157,500 | ₩158,300 | ₩152,500 | ₩153,500 | -2.54% | 241.3만 |
|---|
| 2026.02.27 | ₩161,100 | ₩164,200 | ₩159,000 | ₩159,000 | -1.30% | 268.7만 |
|---|
| 2026.02.26 | ₩167,400 | ₩167,400 | ₩164,300 | ₩165,300 | -1.25% | 137.4만 |
|---|
| 2026.02.25 | ₩166,300 | ₩169,400 | ₩165,100 | ₩167,700 | +0.84% | 114.4만 |
|---|
| 2026.02.24 | ₩167,500 | ₩169,300 | ₩162,000 | ₩166,700 | -0.48% | 147.9만 |
|---|
| 2026.02.23 | ₩172,500 | ₩172,500 | ₩165,100 | ₩168,700 | -2.20% | 135만 |
|---|
| 2026.02.20 | ₩167,400 | ₩169,700 | ₩167,100 | ₩168,800 | +0.84% | 132.2만 |
|---|
| 2026.02.19 | ₩168,800 | ₩169,800 | ₩163,700 | ₩166,500 | -1.36% | 203.5만 |
|---|
| 2026.02.13 | ₩166,800 | ₩170,500 | ₩164,000 | ₩167,900 | +0.66% | 177.3만 |
|---|
| 2026.02.12 | ₩163,800 | ₩168,500 | ₩162,400 | ₩168,500 | +2.87% | 182.1만 |
|---|
| 2026.02.11 | ₩155,500 | ₩165,000 | ₩155,400 | ₩164,500 | +5.79% | 218.6만 |
|---|
| 2026.02.10 | ₩157,300 | ₩160,300 | ₩153,300 | ₩155,500 | -1.14% | 187.6만 |
|---|
| 2026.02.09 | ₩150,500 | ₩152,700 | ₩148,800 | ₩151,400 | +0.60% | 166.8만 |
|---|
| 2026.02.06 | ₩143,900 | ₩154,200 | ₩140,000 | ₩149,300 | +3.75% | 393.2만 |
|---|
| 2026.02.05 | ₩141,900 | ₩144,200 | ₩138,200 | ₩139,500 | -1.69% | 103.7만 |
|---|
| 2026.02.04 | ₩145,000 | ₩145,000 | ₩139,300 | ₩142,100 | -2.00% | 143만 |
|---|
| 2026.02.03 | ₩138,000 | ₩139,300 | ₩136,500 | ₩138,800 | +0.58% | 92.2만 |
|---|
| 2026.02.02 | ₩137,900 | ₩140,500 | ₩132,200 | ₩133,700 | -3.05% | 141만 |
|---|
| 2026.01.30 | ₩137,700 | ₩138,800 | ₩135,200 | ₩135,200 | -1.82% | 143.6만 |
|---|
| 2026.01.29 | ₩139,100 | ₩139,100 | ₩134,600 | ₩137,800 | -0.93% | 115.2만 |
|---|
| 2026.01.28 | ₩141,700 | ₩143,000 | ₩136,900 | ₩137,900 | -2.68% | 159.1만 |
|---|
| 2026.01.27 | ₩137,500 | ₩143,600 | ₩136,800 | ₩143,000 | +4.00% | 117.9만 |
|---|
| 2026.01.26 | ₩134,800 | ₩138,900 | ₩134,700 | ₩135,500 | +0.52% | 72.5만 |
|---|
| 2026.01.23 | ₩133,700 | ₩136,000 | ₩133,100 | ₩135,600 | +1.42% | 85.7만 |
|---|
| 2026.01.22 | ₩136,800 | ₩138,900 | ₩134,000 | ₩134,700 | -1.54% | 111.6만 |
|---|
| 2026.01.21 | ₩131,900 | ₩136,800 | ₩130,800 | ₩136,800 | +3.71% | 102.4만 |
|---|
| 2026.01.20 | ₩128,300 | ₩135,000 | ₩127,200 | ₩133,100 | +3.74% | 108.9만 |
|---|
| 2026.01.19 | ₩128,800 | ₩130,400 | ₩128,000 | ₩129,500 | +0.54% | 62만 |
|---|
| 2026.01.16 | ₩131,500 | ₩131,900 | ₩128,800 | ₩130,900 | -0.46% | 74.3만 |
|---|
| 2026.01.15 | ₩130,100 | ₩133,200 | ₩129,300 | ₩130,100 | 0.00% | 99.8만 |
|---|
| 2026.01.14 | ₩128,700 | ₩129,200 | ₩126,400 | ₩128,900 | +0.16% | 67.2만 |
|---|
| 2026.01.13 | ₩126,900 | ₩128,500 | ₩125,300 | ₩128,500 | +1.26% | 75.9만 |
|---|
| 2026.01.12 | ₩127,000 | ₩127,000 | ₩124,600 | ₩125,500 | -1.18% | 66.9만 |
|---|
| 2026.01.09 | ₩124,600 | ₩127,800 | ₩123,500 | ₩126,600 | +1.61% | 100.6만 |
|---|
| 2026.01.08 | ₩125,200 | ₩125,200 | ₩122,300 | ₩123,500 | -1.36% | 90.5만 |
|---|
| 2026.01.07 | ₩125,000 | ₩126,300 | ₩123,700 | ₩124,700 | -0.24% | 88만 |
|---|
| 2026.01.06 | ₩127,700 | ₩127,800 | ₩125,700 | ₩126,400 | -1.02% | 92.9만 |
|---|
| 2026.01.05 | ₩124,200 | ₩127,500 | ₩123,500 | ₩126,800 | +2.09% | 79.5만 |
|---|
| 2026.01.02 | ₩123,600 | ₩124,700 | ₩122,800 | ₩123,300 | -0.24% | 64.8만 |
|---|
| 2025.12.30 | ₩124,100 | ₩125,700 | ₩123,700 | ₩124,700 | +0.48% | 40.5만 |
|---|
| 2025.12.29 | ₩122,600 | ₩125,600 | ₩121,400 | ₩125,600 | +2.45% | 46.3만 |
|---|
| 2025.12.26 | ₩126,000 | ₩126,100 | ₩124,300 | ₩124,600 | -1.11% | 32.9만 |
|---|
| 2025.12.24 | ₩125,700 | ₩126,600 | ₩125,300 | ₩126,100 | +0.32% | 31.8만 |
|---|
| 2025.12.23 | ₩126,800 | ₩127,300 | ₩125,300 | ₩126,000 | -0.63% | 48.5만 |
|---|
| 2025.12.22 | ₩126,400 | ₩126,500 | ₩125,000 | ₩126,500 | +0.08% | 52.1만 |
|---|
| 2025.12.19 | ₩125,200 | ₩125,800 | ₩123,200 | ₩125,200 | 0.00% | 72.6만 |
|---|
| 2025.12.18 | ₩124,500 | ₩124,500 | ₩122,800 | ₩124,000 | -0.40% | 68.5만 |
|---|
| 2025.12.17 | ₩123,900 | ₩124,600 | ₩122,700 | ₩124,300 | +0.32% | 81.4만 |
|---|
| 2025.12.16 | ₩125,100 | ₩126,100 | ₩123,300 | ₩123,700 | -1.12% | 116.4만 |
|---|
| 2025.12.15 | ₩126,400 | ₩126,600 | ₩124,000 | ₩124,900 | -1.19% | 67.4만 |
|---|
| 2025.12.12 | ₩126,000 | ₩126,900 | ₩124,600 | ₩126,100 | +0.08% | 91.8만 |
|---|
| 2025.12.11 | ₩125,400 | ₩126,900 | ₩124,800 | ₩124,800 | -0.48% | 97.9만 |
|---|
| 2025.12.10 | ₩126,500 | ₩126,500 | ₩124,000 | ₩124,500 | -1.58% | 75.5만 |
|---|
| 2025.12.09 | ₩128,300 | ₩128,300 | ₩125,100 | ₩126,000 | -1.79% | 102.3만 |
|---|
| 2025.12.08 | ₩130,500 | ₩131,400 | ₩126,600 | ₩127,900 | -1.99% | 91.8만 |
|---|
| 2025.12.05 | ₩129,800 | ₩131,000 | ₩128,100 | ₩130,700 | +0.69% | 97.1만 |
|---|
| 2025.12.04 | ₩130,600 | ₩131,200 | ₩128,200 | ₩128,800 | -1.38% | 88.8만 |
|---|
| 2025.12.03 | ₩132,800 | ₩134,300 | ₩130,700 | ₩131,700 | -0.83% | 108.9만 |
|---|
| 2025.12.02 | ₩128,800 | ₩133,600 | ₩127,000 | ₩132,000 | +2.48% | 135만 |
|---|
| 2025.12.01 | ₩126,400 | ₩127,500 | ₩124,500 | ₩126,300 | -0.08% | 81만 |
|---|
| 2025.11.28 | ₩124,700 | ₩125,300 | ₩123,200 | ₩124,800 | +0.08% | 68.6만 |
|---|
| 2025.11.27 | ₩123,600 | ₩125,700 | ₩123,600 | ₩123,700 | +0.08% | 54.1만 |
|---|
| 2025.11.26 | ₩122,800 | ₩125,500 | ₩122,100 | ₩124,700 | +1.55% | 98.3만 |
|---|
| 2025.11.25 | ₩122,500 | ₩124,300 | ₩120,400 | ₩121,700 | -0.65% | 87.8만 |
|---|
| 2025.11.24 | ₩122,900 | ₩123,700 | ₩120,300 | ₩120,300 | -2.12% | 159.7만 |
|---|
| 2025.11.21 | ₩115,900 | ₩121,500 | ₩115,800 | ₩120,500 | +3.97% | 71.5만 |
|---|
| 2025.11.20 | ₩122,300 | ₩123,900 | ₩121,200 | ₩121,200 | -0.90% | 88.9만 |
|---|
| 2025.11.19 | ₩124,500 | ₩125,000 | ₩120,800 | ₩122,200 | -1.85% | 108.7만 |
|---|
| 2025.11.18 | ₩125,600 | ₩126,700 | ₩122,300 | ₩122,500 | -2.47% | 83.9만 |
|---|
| 2025.11.17 | ₩128,000 | ₩129,300 | ₩126,500 | ₩126,800 | -0.94% | 124.9만 |
|---|
| 2025.11.14 | ₩132,100 | ₩134,700 | ₩129,500 | ₩129,500 | -1.97% | 113.4만 |
|---|
| 2025.11.13 | ₩137,400 | ₩140,000 | ₩132,800 | ₩133,500 | -2.84% | 139.8만 |
|---|
| 2025.11.12 | ₩129,300 | ₩135,700 | ₩129,100 | ₩134,700 | +4.18% | 120.3만 |
|---|
| 2025.11.11 | ₩130,000 | ₩133,500 | ₩128,600 | ₩130,700 | +0.54% | 151.5만 |
|---|
| 2025.11.10 | ₩129,000 | ₩132,500 | ₩126,100 | ₩129,000 | 0.00% | 191만 |
|---|
| 2025.11.07 | ₩128,000 | ₩128,800 | ₩122,100 | ₩123,700 | -3.36% | 151.4만 |
|---|
| 2025.11.06 | ₩124,000 | ₩128,600 | ₩123,100 | ₩125,300 | +1.05% | 172만 |
|---|
| 2025.11.05 | ₩124,600 | ₩124,600 | ₩119,200 | ₩121,600 | -2.41% | 132.6만 |
|---|
| 2025.11.04 | ₩118,400 | ₩124,700 | ₩117,200 | ₩121,900 | +2.96% | 136만 |
|---|
| 2025.11.03 | ₩115,700 | ₩118,300 | ₩115,600 | ₩118,000 | +1.99% | 66.4만 |
|---|
| 2025.10.31 | ₩115,300 | ₩118,100 | ₩114,800 | ₩116,600 | +1.13% | 123.7만 |
|---|
| 2025.10.30 | ₩114,700 | ₩119,100 | ₩114,600 | ₩115,800 | +0.96% | 93.1만 |
|---|
| 2025.10.29 | ₩118,300 | ₩119,600 | ₩114,700 | ₩116,000 | -1.94% | 101.4만 |
|---|
| 2025.10.28 | ₩116,100 | ₩117,200 | ₩115,000 | ₩116,400 | +0.26% | 120.4만 |
|---|
| 2025.10.27 | ₩114,800 | ₩118,600 | ₩114,000 | ₩118,000 | +2.79% | 103만 |
|---|
| 2025.10.24 | ₩115,000 | ₩115,900 | ₩113,800 | ₩113,800 | -1.04% | 77.4만 |
|---|
| 2025.10.23 | ₩114,500 | ₩116,500 | ₩113,800 | ₩114,800 | +0.26% | 76.4만 |
|---|
| 2025.10.22 | ₩116,200 | ₩116,500 | ₩114,500 | ₩115,800 | -0.34% | 85.1만 |
|---|
| 2025.10.21 | ₩118,500 | ₩120,600 | ₩116,000 | ₩116,500 | -1.69% | 93.3만 |
|---|
| 2025.10.20 | ₩115,000 | ₩118,500 | ₩113,000 | ₩118,200 | +2.78% | 87.6만 |
|---|
| 2025.10.17 | ₩112,500 | ₩115,900 | ₩112,400 | ₩114,000 | +1.33% | 79.8만 |
|---|
| 2025.10.16 | ₩112,300 | ₩115,200 | ₩112,200 | ₩113,700 | +1.25% | 88.3만 |
|---|
| 2025.10.15 | ₩112,200 | ₩115,900 | ₩112,000 | ₩115,700 | +3.12% | 114.5만 |
|---|
| 2025.10.14 | ₩110,100 | ₩112,200 | ₩109,200 | ₩110,900 | +0.73% | 67.5만 |
|---|
| 2025.10.13 | ₩112,800 | ₩113,100 | ₩110,500 | ₩111,600 | -1.06% | 79.6만 |
|---|
| 2025.10.10 | ₩113,500 | ₩115,000 | ₩111,500 | ₩112,800 | -0.62% | 193.9만 |
|---|