시장 데이터를 불러오는 중
전체 종목
KB Financial Group Inc 과거 주가
KB Financial Group Inc · KB · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KB Financial Group Inc · KB · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩162,822 | ₩165,083 | ₩161,859 | ₩164,628 | +1.11% | 21.7만 |
| 2026.10.08 | ₩162,220 | ₩163,839 | ₩161,124 | ₩163,250 | +0.63% | 16.4만 |
| 2026.10.07 | ₩166,889 | ₩167,692 | ₩165,444 | ₩166,849 | -0.02% | 13.1만 |
| 2026.10.06 | ₩167,544 | ₩167,852 | ₩166,287 | ₩166,889 | -0.39% | 19만 |
| 2026.10.05 | ₩165,872 | ₩167,839 | ₩165,872 | ₩166,876 | +0.60% | 15만 |
| 2026.10.02 | ₩166,782 | ₩166,822 | ₩163,438 | ₩165,712 | -0.64% | 26.1만 |
| 2026.10.01 | ₩162,916 | ₩165,203 | ₩160,160 | ₩163,304 | +0.24% | 15.5만 |
| 2026.09.30 | ₩167,558 | ₩167,558 | ₩164,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩164,668 |
| -1.72% |
| 21.3만 |
| 2026.09.29 | ₩170,033 | ₩171,303 | ₩169,390 | ₩171,089 | +0.62% | 17.2만 |
|---|
| 2026.09.28 | ₩169,899 | ₩172,012 | ₩169,872 | ₩170,113 | +0.13% | 12.5만 |
|---|
| 2026.09.25 | ₩169,591 | ₩170,875 | ₩168,895 | ₩170,233 | +0.38% | 11만 |
|---|
| 2026.09.24 | ₩167,116 | ₩168,922 | ₩164,548 | ₩167,464 | +0.21% | 12.6만 |
|---|
| 2026.09.23 | ₩168,949 | ₩169,591 | ₩167,544 | ₩167,732 | -0.72% | 11.5만 |
|---|
| 2026.09.22 | ₩172,373 | ₩173,016 | ₩171,103 | ₩172,855 | +0.28% | 12.4만 |
|---|
| 2026.09.21 | ₩173,390 | ₩173,577 | ₩171,771 | ₩172,828 | -0.32% | 11.4만 |
|---|
| 2026.09.18 | ₩168,508 | ₩170,099 | ₩167,638 | ₩169,792 | +0.76% | 15.7만 |
|---|
| 2026.09.17 | ₩176,320 | ₩176,373 | ₩173,403 | ₩173,658 | -1.51% | 13.3만 |
|---|
| 2026.09.16 | ₩173,832 | ₩174,233 | ₩169,818 | ₩171,223 | -1.50% | 11.3만 |
|---|
| 2026.09.15 | ₩174,795 | ₩174,795 | ₩171,798 | ₩173,350 | -0.83% | 14.1만 |
|---|
| 2026.09.14 | ₩178,072 | ₩178,299 | ₩176,012 | ₩177,751 | -0.18% | 13.2만 |
|---|
| 2026.09.11 | ₩177,229 | ₩177,845 | ₩175,932 | ₩176,587 | -0.36% | 17.5만 |
|---|
| 2026.09.10 | ₩170,501 | ₩171,210 | ₩168,802 | ₩169,283 | -0.71% | 16.4만 |
|---|
| 2026.09.09 | ₩171,317 | ₩172,293 | ₩169,283 | ₩169,457 | -1.09% | 14.6만 |
|---|
| 2026.09.08 | ₩170,180 | ₩175,611 | ₩170,180 | ₩173,163 | +1.75% | 16.9만 |
|---|
| 2026.09.04 | ₩171,892 | ₩172,133 | ₩169,885 | ₩172,133 | +0.14% | 18.9만 |
|---|
| 2026.09.03 | ₩175,557 | ₩178,018 | ₩173,751 | ₩177,055 | +0.85% | 25만 |
|---|
| 2026.09.02 | ₩166,969 | ₩170,260 | ₩166,969 | ₩168,882 | +1.15% | 23만 |
|---|
| 2026.09.01 | ₩165,645 | ₩168,695 | ₩165,030 | ₩166,728 | +0.65% | 11.9만 |
|---|
| 2026.08.31 | ₩167,250 | ₩169,310 | ₩166,394 | ₩166,929 | -0.19% | 21만 |
|---|
| 2026.08.28 | ₩166,889 | ₩167,183 | ₩165,230 | ₩166,086 | -0.48% | 14만 |
|---|
| 2026.08.27 | ₩162,916 | ₩163,050 | ₩161,779 | ₩162,368 | -0.34% | 10.6만 |
|---|
| 2026.08.26 | ₩161,819 | ₩162,073 | ₩159,826 | ₩161,672 | -0.09% | 8.9만 |
|---|
| 2026.08.25 | ₩160,334 | ₩161,525 | ₩159,639 | ₩161,525 | +0.74% | 9.3만 |
|---|
| 2026.08.24 | ₩157,646 | ₩158,903 | ₩157,017 | ₩158,809 | +0.74% | 16.1만 |
|---|
| 2026.08.21 | ₩157,057 | ₩158,943 | ₩156,896 | ₩157,793 | +0.47% | 20.3만 |
|---|
| 2026.08.20 | ₩152,482 | ₩152,482 | ₩150,757 | ₩151,479 | -0.66% | 10.7만 |
|---|
| 2026.08.19 | ₩160,682 | ₩160,682 | ₩154,542 | ₩155,224 | -3.40% | 41.5만 |
|---|
| 2026.08.18 | ₩159,960 | ₩162,194 | ₩156,669 | ₩157,418 | -1.59% | 23만 |
|---|
| 2026.08.17 | ₩161,859 | ₩161,859 | ₩160,348 | ₩160,936 | -0.57% | 16만 |
|---|
| 2026.08.14 | ₩160,455 | ₩161,271 | ₩159,759 | ₩160,455 | 0.00% | 12.4만 |
|---|
| 2026.08.13 | ₩159,010 | ₩159,692 | ₩157,766 | ₩158,983 | -0.02% | 14.3만 |
|---|
| 2026.08.12 | ₩158,154 | ₩158,221 | ₩156,749 | ₩157,646 | -0.32% | 22만 |
|---|
| 2026.08.11 | ₩159,719 | ₩159,987 | ₩156,763 | ₩157,338 | -1.49% | 22.7만 |
|---|
| 2026.08.10 | ₩161,966 | ₩162,863 | ₩161,017 | ₩161,498 | -0.29% | 12.6만 |
|---|
| 2026.08.07 | ₩166,113 | ₩168,093 | ₩164,026 | ₩165,886 | -0.14% | 18.1만 |
|---|
| 2026.08.06 | ₩162,421 | ₩163,331 | ₩161,404 | ₩162,287 | -0.08% | 13.1만 |
|---|
| 2026.08.05 | ₩161,645 | ₩162,528 | ₩160,562 | ₩161,431 | -0.13% | 21.9만 |
|---|
| 2026.08.04 | ₩161,324 | ₩163,197 | ₩160,027 | ₩160,495 | -0.51% | 29.7만 |
|---|
| 2026.08.03 | ₩160,776 | ₩160,963 | ₩158,796 | ₩160,669 | -0.07% | 25.7만 |
|---|
| 2026.07.31 | ₩160,415 | ₩160,415 | ₩156,656 | ₩157,605 | -1.75% | 30.1만 |
|---|
| 2026.07.30 | ₩156,348 | ₩161,980 | ₩155,866 | ₩161,980 | +3.60% | 29.6만 |
|---|
| 2026.07.29 | ₩149,539 | ₩153,579 | ₩149,151 | ₩150,355 | +0.55% | 32.8만 |
|---|
| 2026.07.28 | ₩153,954 | ₩156,763 | ₩151,853 | ₩154,823 | +0.56% | 35.9만 |
|---|
| 2026.07.27 | ₩158,395 | ₩159,050 | ₩156,575 | ₩158,141 | -0.16% | 21.2만 |
|---|
| 2026.07.24 | ₩158,448 | ₩159,839 | ₩156,736 | ₩157,084 | -0.86% | 25.4만 |
|---|
| 2026.07.23 | ₩161,418 | ₩162,943 | ₩160,308 | ₩161,659 | +0.15% | 25.7만 |
|---|
| 2026.07.22 | ₩159,371 | ₩160,950 | ₩158,542 | ₩159,104 | -0.17% | 38.3만 |
|---|
| 2026.07.21 | ₩158,756 | ₩161,204 | ₩158,007 | ₩160,642 | +1.19% | 41.5만 |
|---|
| 2026.07.20 | ₩154,235 | ₩156,254 | ₩153,633 | ₩154,141 | -0.06% | 24.9만 |
|---|
| 2026.07.17 | ₩158,381 | ₩161,471 | ₩156,054 | ₩159,679 | +0.82% | 16.3만 |
|---|
| 2026.07.16 | ₩161,726 | ₩163,772 | ₩160,843 | ₩160,856 | -0.54% | 26.5만 |
|---|
| 2026.07.15 | ₩164,561 | ₩164,561 | ₩161,271 | ₩162,675 | -1.15% | 27.7만 |
|---|
| 2026.07.14 | ₩162,702 | ₩165,538 | ₩160,695 | ₩161,485 | -0.75% | 43.5만 |
|---|
| 2026.07.13 | ₩166,354 | ₩168,039 | ₩164,869 | ₩164,869 | -0.89% | 35.3만 |
|---|
| 2026.07.10 | ₩162,929 | ₩167,130 | ₩162,929 | ₩164,789 | +1.14% | 53.2만 |
|---|
| 2026.07.09 | ₩154,355 | ₩155,278 | ₩153,071 | ₩154,328 | -0.02% | 28만 |
|---|
| 2026.07.08 | ₩152,990 | ₩156,482 | ₩150,823 | ₩156,161 | +2.07% | 44.6만 |
|---|
| 2026.07.07 | ₩152,148 | ₩155,385 | ₩151,265 | ₩154,475 | +1.53% | 23.4만 |
|---|
| 2026.07.06 | ₩150,315 | ₩152,389 | ₩150,155 | ₩152,375 | +1.37% | 24.2만 |
|---|
| 2026.07.02 | ₩145,406 | ₩147,559 | ₩144,028 | ₩146,275 | +0.60% | 31.6만 |
|---|
| 2026.07.01 | ₩137,888 | ₩138,758 | ₩137,032 | ₩137,219 | -0.49% | 38.5만 |
|---|
| 2026.06.30 | ₩134,383 | ₩141,098 | ₩134,383 | ₩140,403 | +4.48% | 41.1만 |
|---|
| 2026.06.29 | ₩134,089 | ₩136,069 | ₩133,594 | ₩135,507 | +1.06% | 25.3만 |
|---|
| 2026.06.26 | ₩131,066 | ₩132,832 | ₩129,768 | ₩131,534 | +0.36% | 36.7만 |
|---|
| 2026.06.25 | ₩134,196 | ₩135,413 | ₩132,778 | ₩133,755 | -0.33% | 36만 |
|---|
| 2026.06.24 | ₩133,808 | ₩134,250 | ₩131,895 | ₩133,648 | -0.12% | 88.7만 |
|---|
| 2026.06.23 | ₩135,039 | ₩139,480 | ₩134,637 | ₩137,219 | +1.61% | 48.9만 |
|---|
| 2026.06.22 | ₩139,360 | ₩142,717 | ₩137,915 | ₩141,674 | +1.66% | 52.7만 |
|---|
| 2026.06.18 | ₩143,399 | ₩144,737 | ₩142,570 | ₩142,824 | -0.40% | 24.3만 |
|---|
| 2026.06.17 | ₩147,279 | ₩147,666 | ₩142,155 | ₩142,343 | -3.35% | 52.3만 |
|---|
| 2026.06.16 | ₩152,054 | ₩154,970 | ₩150,342 | ₩152,723 | +0.44% | 19.1만 |
|---|
| 2026.06.15 | ₩150,730 | ₩152,990 | ₩150,730 | ₩152,001 | +0.84% | 32만 |
|---|
| 2026.06.12 | ₩141,981 | ₩145,486 | ₩141,981 | ₩144,202 | +1.56% | 15.5만 |
|---|
| 2026.06.11 | ₩134,236 | ₩138,891 | ₩133,648 | ₩138,222 | +2.97% | 33만 |
|---|
| 2026.06.10 | ₩136,845 | ₩138,182 | ₩134,785 | ₩134,785 | -1.51% | 23.3만 |
|---|
| 2026.06.09 | ₩136,390 | ₩138,544 | ₩134,303 | ₩136,778 | +0.28% | 36.2만 |
|---|
| 2026.06.08 | ₩135,306 | ₩135,614 | ₩132,899 | ₩134,290 | -0.75% | 35.7만 |
|---|
| 2026.06.05 | ₩146,208 | ₩147,586 | ₩143,814 | ₩144,349 | -1.27% | 29.2만 |
|---|
| 2026.06.04 | ₩141,634 | ₩145,165 | ₩141,634 | ₩143,774 | +1.51% | 23.5만 |
|---|
| 2026.06.03 | ₩139,707 | ₩139,975 | ₩137,888 | ₩139,279 | -0.31% | 20.7만 |
|---|
| 2026.06.02 | ₩137,567 | ₩141,085 | ₩137,567 | ₩139,761 | +1.59% | 19.5만 |
|---|
| 2026.06.01 | ₩135,708 | ₩136,778 | ₩134,437 | ₩136,149 | +0.33% | 16.9만 |
|---|
| 2026.05.29 | ₩134,932 | ₩136,229 | ₩133,902 | ₩135,694 | +0.57% | 25만 |
|---|
| 2026.05.28 | ₩134,490 | ₩135,908 | ₩133,728 | ₩135,173 | +0.51% | 24.2만 |
|---|
| 2026.05.27 | ₩139,854 | ₩139,854 | ₩136,363 | ₩137,206 | -1.89% | 22.2만 |
|---|
| 2026.05.26 | ₩141,955 | ₩142,971 | ₩139,266 | ₩141,165 | -0.56% | 21.5만 |
|---|
| 2026.05.22 | ₩141,420 | ₩142,329 | ₩140,296 | ₩140,296 | -0.79% | 13.9만 |
|---|
| 2026.05.21 | ₩139,065 | ₩141,634 | ₩137,861 | ₩140,363 | +0.93% | 17.8만 |
|---|
| 2026.05.20 | ₩137,821 | ₩140,791 | ₩135,828 | ₩139,212 | +1.01% | 31.2만 |
|---|
| 2026.05.19 | ₩136,483 | ₩139,132 | ₩135,226 | ₩137,875 | +1.02% | 21.3만 |
|---|
| 2026.05.18 | ₩139,640 | ₩140,122 | ₩138,396 | ₩138,731 | -0.65% | 13.9만 |
|---|
| 2026.05.15 | ₩139,159 | ₩140,349 | ₩138,129 | ₩139,360 | +0.14% | 13.9만 |
|---|
| 2026.05.14 | ₩139,801 | ₩142,463 | ₩139,266 | ₩141,513 | +1.22% | 17.4만 |
|---|
| 2026.05.13 | ₩136,698 | ₩140,055 | ₩136,136 | ₩138,691 | +1.46% | 28.3만 |
|---|
| 2026.05.12 | ₩140,470 | ₩140,470 | ₩137,340 | ₩140,229 | -0.17% | 29.3만 |
|---|
| 2026.05.11 | ₩146,476 | ₩146,730 | ₩144,630 | ₩145,780 | -0.47% | 19.4만 |
|---|
| 2026.05.08 | ₩148,349 | ₩149,660 | ₩148,349 | ₩148,670 | +0.22% | 11.3만 |
|---|
| 2026.05.07 | ₩148,469 | ₩148,482 | ₩146,195 | ₩146,864 | -1.08% | 16.7만 |
|---|
| 2026.05.06 | ₩147,907 | ₩149,018 | ₩147,452 | ₩148,335 | +0.29% | 13.5만 |
|---|
| 2026.05.05 | ₩143,212 | ₩147,078 | ₩143,212 | ₩145,780 | +1.79% | 15.9만 |
|---|
| 2026.05.04 | ₩144,991 | ₩145,058 | ₩141,139 | ₩141,687 | -2.28% | 15.1만 |
|---|
| 2026.05.01 | ₩147,961 | ₩149,379 | ₩147,024 | ₩147,426 | -0.36% | 14.2만 |
|---|
| 2026.04.30 | ₩145,138 | ₩149,018 | ₩145,138 | ₩148,777 | +2.51% | 11.3만 |
|---|
| 2026.04.29 | ₩144,362 | ₩145,205 | ₩142,557 | ₩142,784 | -1.09% | 14.8만 |
|---|
| 2026.04.28 | ₩142,623 | ₩143,613 | ₩141,232 | ₩143,439 | +0.57% | 18.6만 |
|---|
| 2026.04.27 | ₩143,493 | ₩144,189 | ₩142,717 | ₩142,811 | -0.48% | 17.6만 |
|---|
| 2026.04.24 | ₩143,680 | ₩143,680 | ₩141,861 | ₩142,811 | -0.61% | 13.5만 |
|---|
| 2026.04.23 | ₩143,439 | ₩147,265 | ₩141,794 | ₩142,650 | -0.55% | 17.5만 |
|---|
| 2026.04.22 | ₩144,978 | ₩145,486 | ₩142,811 | ₩142,811 | -1.49% | 27.5만 |
|---|
| 2026.04.21 | ₩146,998 | ₩147,426 | ₩143,332 | ₩143,533 | -2.36% | 21.8만 |
|---|
| 2026.04.20 | ₩147,613 | ₩149,191 | ₩146,877 | ₩147,707 | +0.06% | 16.5만 |
|---|
| 2026.04.17 | ₩147,452 | ₩152,776 | ₩147,452 | ₩150,074 | +1.78% | 18.6만 |
|---|
| 2026.04.16 | ₩145,540 | ₩147,666 | ₩143,199 | ₩146,356 | +0.56% | 15.5만 |
|---|
| 2026.04.15 | ₩146,075 | ₩146,115 | ₩142,463 | ₩142,503 | -2.45% | 28.1만 |
|---|
| 2026.04.14 | ₩144,938 | ₩146,730 | ₩144,148 | ₩146,583 | +1.14% | 29.2만 |
|---|
| 2026.04.13 | ₩143,132 | ₩146,168 | ₩141,139 | ₩146,075 | +2.06% | 24.8만 |
|---|
| 2026.04.10 | ₩145,820 | ₩146,743 | ₩144,790 | ₩146,142 | +0.22% | 25.5만 |
|---|
| 2026.04.09 | ₩138,744 | ₩144,108 | ₩138,744 | ₩143,747 | +3.61% | 31.1만 |
|---|
| 2026.04.08 | ₩142,610 | ₩144,189 | ₩141,420 | ₩143,092 | +0.34% | 24.7만 |
|---|
| 2026.04.07 | ₩132,604 | ₩133,500 | ₩130,638 | ₩133,500 | +0.68% | 16.2만 |
|---|
| 2026.04.06 | ₩133,581 | ₩134,209 | ₩132,537 | ₩133,728 | +0.11% | 15.8만 |
|---|
| 2026.04.02 | ₩128,819 | ₩133,434 | ₩128,819 | ₩133,233 | +3.43% | 19.4만 |
|---|
| 2026.04.01 | ₩134,169 | ₩136,082 | ₩133,380 | ₩134,878 | +0.53% | 32.2만 |
|---|
| 2026.03.31 | ₩128,150 | ₩133,420 | ₩126,705 | ₩133,407 | +4.10% | 29.6만 |
|---|
| 2026.03.30 | ₩132,163 | ₩132,163 | ₩129,033 | ₩130,451 | -1.30% | 19.5만 |
|---|
| 2026.03.27 | ₩133,500 | ₩135,721 | ₩132,444 | ₩132,925 | -0.43% | 21.5만 |
|---|
| 2026.03.26 | ₩134,918 | ₩136,122 | ₩133,220 | ₩133,393 | -1.13% | 16.9만 |
|---|
| 2026.03.25 | ₩137,634 | ₩138,503 | ₩135,908 | ₩136,096 | -1.12% | 34.2만 |
|---|
| 2026.03.24 | ₩134,276 | ₩136,363 | ₩132,430 | ₩136,363 | +1.55% | 60.6만 |
|---|
| 2026.03.23 | ₩135,413 | ₩138,477 | ₩135,266 | ₩137,219 | +1.33% | 22.8만 |
|---|
| 2026.03.20 | ₩138,664 | ₩139,186 | ₩133,072 | ₩134,290 | -3.15% | 16.9만 |
|---|
| 2026.03.19 | ₩133,822 | ₩138,838 | ₩133,822 | ₩138,370 | +3.40% | 25.3만 |
|---|
| 2026.03.18 | ₩137,728 | ₩138,677 | ₩135,106 | ₩135,119 | -1.89% | 24.2만 |
|---|
| 2026.03.17 | ₩138,584 | ₩139,252 | ₩136,938 | ₩137,901 | -0.49% | 24.1만 |
|---|
| 2026.03.16 | ₩135,975 | ₩137,634 | ₩135,614 | ₩136,644 | +0.49% | 26.1만 |
|---|
| 2026.03.13 | ₩134,785 | ₩136,363 | ₩132,176 | ₩133,059 | -1.28% | 31.3만 |
|---|
| 2026.03.12 | ₩134,945 | ₩134,945 | ₩131,788 | ₩132,858 | -1.55% | 19.8만 |
|---|
| 2026.03.11 | ₩137,594 | ₩138,998 | ₩135,467 | ₩137,420 | -0.13% | 15.5만 |
|---|
| 2026.03.10 | ₩137,219 | ₩140,149 | ₩135,239 | ₩137,152 | -0.05% | 35.4만 |
|---|
| 2026.03.09 | ₩131,012 | ₩137,259 | ₩129,768 | ₩137,219 | +4.74% | 33.5만 |
|---|
| 2026.03.06 | ₩133,768 | ₩134,490 | ₩130,036 | ₩133,434 | -0.25% | 40.5만 |
|---|
| 2026.03.05 | ₩137,821 | ₩139,346 | ₩134,918 | ₩136,965 | -0.62% | 65.9만 |
|---|
| 2026.03.04 | ₩135,520 | ₩142,998 | ₩134,798 | ₩141,674 | +4.54% | 46만 |
|---|
| 2026.03.03 | ₩138,463 | ₩142,316 | ₩134,464 | ₩141,513 | +2.20% | 72.1만 |
|---|
| 2026.03.02 | ₩142,289 | ₩146,904 | ₩141,660 | ₩146,623 | +3.05% | 20.1만 |
|---|
| 2026.02.27 | ₩148,121 | ₩149,151 | ₩145,205 | ₩147,145 | -0.66% | 33.9만 |
|---|
| 2026.02.26 | ₩156,174 | ₩156,910 | ₩151,813 | ₩154,261 | -1.22% | 31.7만 |
|---|
| 2026.02.25 | ₩158,850 | ₩160,134 | ₩157,044 | ₩158,127 | -0.45% | 27.8만 |
|---|
| 2026.02.24 | ₩153,071 | ₩155,947 | ₩152,081 | ₩155,612 | +1.66% | 27.3만 |
|---|
| 2026.02.23 | ₩155,920 | ₩157,445 | ₩152,536 | ₩153,017 | -1.86% | 23만 |
|---|
| 2026.02.20 | ₩153,833 | ₩157,432 | ₩151,974 | ₩157,391 | +2.31% | 23.4만 |
|---|
| 2026.02.19 | ₩153,352 | ₩153,726 | ₩151,947 | ₩152,375 | -0.64% | 12.4만 |
|---|
| 2026.02.18 | ₩152,067 | ₩153,111 | ₩151,452 | ₩152,188 | +0.08% | 14.4만 |
|---|
| 2026.02.17 | ₩151,185 | ₩153,686 | ₩149,272 | ₩151,131 | -0.04% | 30.5만 |
|---|
| 2026.02.13 | ₩152,509 | ₩154,810 | ₩151,492 | ₩152,429 | -0.05% | 26.3만 |
|---|
| 2026.02.12 | ₩154,930 | ₩156,830 | ₩149,419 | ₩150,716 | -2.72% | 37.3만 |
|---|
| 2026.02.11 | ₩148,991 | ₩150,823 | ₩147,894 | ₩149,526 | +0.36% | 30.6만 |
|---|
| 2026.02.10 | ₩142,837 | ₩143,225 | ₩141,486 | ₩142,088 | -0.52% | 18만 |
|---|
| 2026.02.09 | ₩139,266 | ₩141,433 | ₩138,771 | ₩140,604 | +0.96% | 13.9만 |
|---|
| 2026.02.06 | ₩134,637 | ₩140,242 | ₩134,637 | ₩139,961 | +3.95% | 22.1만 |
|---|
| 2026.02.05 | ₩125,729 | ₩128,752 | ₩121,716 | ₩128,631 | +2.31% | 89.1만 |
|---|
| 2026.02.04 | ₩129,314 | ₩129,742 | ₩125,769 | ₩126,598 | -2.10% | 52만 |
|---|
| 2026.02.03 | ₩128,377 | ₩129,594 | ₩125,929 | ₩126,331 | -1.59% | 57.4만 |
|---|
| 2026.02.02 | ₩124,592 | ₩126,718 | ₩123,949 | ₩126,357 | +1.42% | 23.1만 |
|---|
| 2026.01.30 | ₩127,361 | ₩127,361 | ₩124,725 | ₩125,702 | -1.30% | 17만 |
|---|
| 2026.01.29 | ₩129,755 | ₩130,357 | ₩127,601 | ₩129,635 | -0.09% | 18.3만 |
|---|
| 2026.01.28 | ₩131,012 | ₩131,012 | ₩128,324 | ₩129,501 | -1.15% | 25.6만 |
|---|
| 2026.01.27 | ₩131,788 | ₩134,022 | ₩131,735 | ₩133,607 | +1.38% | 32.3만 |
|---|
| 2026.01.26 | ₩126,946 | ₩127,882 | ₩126,478 | ₩127,294 | +0.27% | 12.2만 |
|---|
| 2026.01.23 | ₩123,307 | ₩126,571 | ₩123,093 | ₩126,438 | +2.54% | 14.1만 |
|---|
| 2026.01.22 | ₩123,628 | ₩124,765 | ₩123,535 | ₩124,097 | +0.38% | 17만 |
|---|
| 2026.01.21 | ₩125,086 | ₩127,815 | ₩124,765 | ₩127,187 | +1.68% | 20.9만 |
|---|
| 2026.01.20 | ₩120,311 | ₩121,114 | ₩119,227 | ₩120,512 | +0.17% | 12.3만 |
|---|
| 2026.01.16 | ₩118,465 | ₩119,321 | ₩117,662 | ₩119,094 | +0.53% | 17.6만 |
|---|
| 2026.01.15 | ₩119,776 | ₩119,963 | ₩118,799 | ₩119,161 | -0.51% | 9.1만 |
|---|
| 2026.01.14 | ₩116,713 | ₩118,759 | ₩116,713 | ₩118,732 | +1.73% | 8.7만 |
|---|
| 2026.01.13 | ₩116,405 | ₩116,806 | ₩115,629 | ₩116,298 | -0.09% | 8만 |
|---|
| 2026.01.12 | ₩115,201 | ₩116,151 | ₩114,398 | ₩115,335 | +0.12% | 10.5만 |
|---|
| 2026.01.09 | ₩116,044 | ₩117,261 | ₩115,442 | ₩117,261 | +1.05% | 8.7만 |
|---|
| 2026.01.08 | ₩113,837 | ₩114,706 | ₩113,569 | ₩113,783 | -0.05% | 8.4만 |
|---|
| 2026.01.07 | ₩115,255 | ₩115,696 | ₩114,024 | ₩114,051 | -1.04% | 9.5만 |
|---|
| 2026.01.06 | ₩117,943 | ₩117,943 | ₩116,525 | ₩116,833 | -0.94% | 14.6만 |
|---|
| 2026.01.05 | ₩118,652 | ₩119,642 | ₩118,224 | ₩119,468 | +0.69% | 17.7만 |
|---|
| 2026.01.02 | ₩116,191 | ₩116,218 | ₩114,345 | ₩115,321 | -0.75% | 10.5만 |
|---|
| 2025.12.31 | ₩115,094 | ₩116,325 | ₩114,612 | ₩115,094 | 0.00% | 4.9만 |
|---|
| 2025.12.30 | ₩115,790 | ₩116,218 | ₩115,348 | ₩115,576 | -0.18% | 6.8만 |
|---|
| 2025.12.29 | ₩116,713 | ₩117,194 | ₩116,204 | ₩116,539 | -0.15% | 7.1만 |
|---|
| 2025.12.26 | ₩115,549 | ₩116,699 | ₩114,653 | ₩116,351 | +0.69% | 7.6만 |
|---|
| 2025.12.24 | ₩114,505 | ₩117,141 | ₩114,505 | ₩116,472 | +1.72% | 4.2만 |
|---|
| 2025.12.23 | ₩113,502 | ₩114,612 | ₩113,355 | ₩114,572 | +0.94% | 6만 |
|---|
| 2025.12.22 | ₩114,532 | ₩114,532 | ₩113,181 | ₩114,184 | -0.30% | 7.7만 |
|---|
| 2025.12.19 | ₩113,582 | ₩114,706 | ₩113,502 | ₩114,425 | +0.74% | 14만 |
|---|
| 2025.12.18 | ₩113,770 | ₩115,977 | ₩113,181 | ₩113,382 | -0.34% | 13.3만 |
|---|
| 2025.12.17 | ₩112,164 | ₩113,462 | ₩112,164 | ₩112,646 | +0.43% | 9.5만 |
|---|
| 2025.12.16 | ₩112,954 | ₩113,770 | ₩112,419 | ₩112,419 | -0.47% | 11.9만 |
|---|
| 2025.12.15 | ₩114,893 | ₩115,174 | ₩114,305 | ₩114,786 | -0.09% | 8.1만 |
|---|
| 2025.12.12 | ₩114,760 | ₩114,760 | ₩113,101 | ₩113,837 | -0.80% | 8.3만 |
|---|
| 2025.12.11 | ₩114,104 | ₩114,760 | ₩111,563 | ₩114,144 | +0.04% | 13만 |
|---|
| 2025.12.10 | ₩114,265 | ₩115,201 | ₩113,743 | ₩114,853 | +0.52% | 11.9만 |
|---|
| 2025.12.09 | ₩115,442 | ₩116,592 | ₩115,054 | ₩115,709 | +0.23% | 12.9만 |
|---|
| 2025.12.08 | ₩116,378 | ₩116,940 | ₩115,321 | ₩115,602 | -0.67% | 11.3만 |
|---|
| 2025.12.05 | ₩118,157 | ₩119,027 | ₩117,248 | ₩117,462 | -0.59% | 15.2만 |
|---|
| 2025.12.04 | ₩117,716 | ₩117,716 | ₩116,499 | ₩116,860 | -0.73% | 16만 |
|---|
| 2025.12.03 | ₩120,458 | ₩120,605 | ₩119,508 | ₩119,602 | -0.71% | 13만 |
|---|
| 2025.12.02 | ₩120,298 | ₩121,060 | ₩120,003 | ₩120,672 | +0.31% | 14.6만 |
|---|
| 2025.12.01 | ₩114,251 | ₩115,121 | ₩114,251 | ₩115,014 | +0.67% | 19.9만 |
|---|
| 2025.11.28 | ₩113,502 | ₩114,278 | ₩112,700 | ₩113,823 | +0.28% | 6.3만 |
|---|
| 2025.11.26 | ₩112,994 | ₩114,733 | ₩112,994 | ₩113,930 | +0.83% | 8.4만 |
|---|
| 2025.11.25 | ₩112,084 | ₩112,967 | ₩111,549 | ₩112,445 | +0.32% | 14.6만 |
|---|
| 2025.11.24 | ₩109,596 | ₩111,750 | ₩109,382 | ₩111,589 | +1.82% | 11.4만 |
|---|
| 2025.11.21 | ₩109,409 | ₩110,894 | ₩108,981 | ₩110,894 | +1.36% | 13.6만 |
|---|
| 2025.11.20 | ₩112,378 | ₩112,619 | ₩108,834 | ₩108,834 | -3.15% | 15.5만 |
|---|
| 2025.11.19 | ₩113,315 | ₩113,315 | ₩111,603 | ₩112,138 | -1.04% | 8.9만 |
|---|
| 2025.11.18 | ₩111,161 | ₩113,328 | ₩111,161 | ₩112,552 | +1.25% | 13.3만 |
|---|
| 2025.11.17 | ₩117,114 | ₩117,114 | ₩113,703 | ₩114,211 | -2.48% | 25만 |
|---|
| 2025.11.14 | ₩116,231 | ₩120,164 | ₩116,231 | ₩119,094 | +2.46% | 17.5만 |
|---|
| 2025.11.13 | ₩121,341 | ₩121,649 | ₩119,441 | ₩119,602 | -1.43% | 11.7만 |
|---|
| 2025.11.12 | ₩122,465 | ₩123,040 | ₩121,555 | ₩121,903 | -0.46% | 12.6만 |
|---|
| 2025.11.11 | ₩118,866 | ₩119,254 | ₩118,492 | ₩118,625 | -0.20% | 13.3만 |
|---|
| 2025.11.10 | ₩118,037 | ₩118,813 | ₩117,716 | ₩118,144 | +0.09% | 15.9만 |
|---|
| 2025.11.07 | ₩113,221 | ₩113,248 | ₩112,111 | ₩112,940 | -0.25% | 10만 |
|---|
| 2025.11.06 | ₩116,111 | ₩116,686 | ₩115,014 | ₩115,509 | -0.52% | 10.9만 |
|---|
| 2025.11.05 | ₩111,683 | ₩114,425 | ₩111,683 | ₩113,970 | +2.05% | 13.1만 |
|---|
| 2025.11.04 | ₩111,843 | ₩113,301 | ₩109,957 | ₩111,977 | +0.12% | 16.8만 |
|---|
| 2025.11.03 | ₩110,626 | ₩111,027 | ₩109,449 | ₩110,024 | -0.54% | 8.9만 |
|---|
| 2025.10.31 | ₩109,369 | ₩109,436 | ₩108,392 | ₩108,914 | -0.42% | 7.6만 |
|---|
| 2025.10.30 | ₩109,034 | ₩109,101 | ₩107,095 | ₩108,446 | -0.54% | 8.1만 |
|---|
| 2025.10.29 | ₩109,690 | ₩110,332 | ₩108,620 | ₩108,914 | -0.71% | 8.5만 |
|---|
| 2025.10.28 | ₩109,048 | ₩110,011 | ₩107,697 | ₩110,011 | +0.88% | 9.3만 |
|---|
| 2025.10.27 | ₩110,091 | ₩110,292 | ₩109,168 | ₩109,636 | -0.41% | 10.8만 |
|---|
| 2025.10.24 | ₩107,162 | ₩107,402 | ₩106,586 | ₩107,215 | +0.05% | 7.4만 |
|---|
| 2025.10.23 | ₩107,737 | ₩108,018 | ₩107,121 | ₩107,911 | +0.16% | 11.1만 |
|---|
| 2025.10.22 | ₩108,272 | ₩108,593 | ₩107,389 | ₩107,884 | -0.36% | 5.9만 |
|---|
| 2025.10.21 | ₩110,198 | ₩110,211 | ₩108,004 | ₩108,486 | -1.55% | 9.7만 |
|---|
| 2025.10.20 | ₩110,038 | ₩111,429 | ₩110,038 | ₩110,747 | +0.64% | 10.6만 |
|---|
| 2025.10.17 | ₩107,269 | ₩108,459 | ₩106,640 | ₩108,299 | +0.96% | 7.8만 |
|---|
| 2025.10.16 | ₩108,472 | ₩108,472 | ₩106,974 | ₩107,335 | -1.05% | 16만 |
|---|
| 2025.10.15 | ₩108,593 | ₩109,275 | ₩108,486 | ₩108,767 | +0.16% | 8.5만 |
|---|
| 2025.10.14 | ₩103,791 | ₩105,998 | ₩103,590 | ₩105,396 | +1.55% | 13.1만 |
|---|
| 2025.10.13 | ₩105,222 | ₩105,958 | ₩104,673 | ₩105,730 | +0.48% | 12.3만 |
|---|
| 2025.10.10 | ₩107,242 | ₩107,376 | ₩103,617 | ₩103,670 | -3.33% | 19.6만 |
|---|