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 | ₩162,835 | ₩165,095 | ₩161,871 | ₩164,641 | +1.11% | 21.7만 |
| 2026.10.08 | ₩162,233 | ₩163,851 | ₩161,136 | ₩163,263 | +0.63% | 16.4만 |
| 2026.10.07 | ₩166,901 | ₩167,704 | ₩165,457 | ₩166,861 | -0.02% | 13.1만 |
| 2026.10.06 | ₩167,557 | ₩167,865 | ₩166,299 | ₩166,901 | -0.39% | 19만 |
| 2026.10.05 | ₩165,885 | ₩167,851 | ₩165,885 | ₩166,888 | +0.60% | 15만 |
| 2026.10.02 | ₩166,794 | ₩166,835 | ₩163,450 | ₩165,724 | -0.64% | 26.1만 |
| 2026.10.01 | ₩162,928 | ₩165,216 | ₩160,172 | ₩163,316 | +0.24% | 15.5만 |
| 2026.09.30 | ₩167,570 | ₩167,570 | ₩164,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩164,681 |
| -1.72% |
| 21.3만 |
| 2026.09.29 | ₩170,045 | ₩171,316 | ₩169,403 | ₩171,102 | +0.62% | 17.2만 |
|---|
| 2026.09.28 | ₩169,911 | ₩172,025 | ₩169,885 | ₩170,125 | +0.13% | 12.5만 |
|---|
| 2026.09.25 | ₩169,604 | ₩170,888 | ₩168,908 | ₩170,246 | +0.38% | 11만 |
|---|
| 2026.09.24 | ₩167,129 | ₩168,935 | ₩164,560 | ₩167,477 | +0.21% | 12.6만 |
|---|
| 2026.09.23 | ₩168,962 | ₩169,604 | ₩167,557 | ₩167,744 | -0.72% | 11.5만 |
|---|
| 2026.09.22 | ₩172,386 | ₩173,028 | ₩171,115 | ₩172,868 | +0.28% | 12.4만 |
|---|
| 2026.09.21 | ₩173,403 | ₩173,590 | ₩171,784 | ₩172,841 | -0.32% | 11.4만 |
|---|
| 2026.09.18 | ₩168,520 | ₩170,112 | ₩167,651 | ₩169,804 | +0.76% | 15.7만 |
|---|
| 2026.09.17 | ₩176,333 | ₩176,386 | ₩173,416 | ₩173,671 | -1.51% | 13.3만 |
|---|
| 2026.09.16 | ₩173,845 | ₩174,246 | ₩169,831 | ₩171,236 | -1.50% | 11.3만 |
|---|
| 2026.09.15 | ₩174,808 | ₩174,808 | ₩171,811 | ₩173,363 | -0.83% | 14.1만 |
|---|
| 2026.09.14 | ₩178,085 | ₩178,313 | ₩176,025 | ₩177,764 | -0.18% | 13.2만 |
|---|
| 2026.09.11 | ₩177,242 | ₩177,858 | ₩175,945 | ₩176,600 | -0.36% | 17.5만 |
|---|
| 2026.09.10 | ₩170,513 | ₩171,222 | ₩168,814 | ₩169,296 | -0.71% | 16.4만 |
|---|
| 2026.09.09 | ₩171,329 | ₩172,306 | ₩169,296 | ₩169,470 | -1.09% | 14.6만 |
|---|
| 2026.09.08 | ₩170,192 | ₩175,624 | ₩170,192 | ₩173,176 | +1.75% | 16.9만 |
|---|
| 2026.09.04 | ₩171,905 | ₩172,146 | ₩169,898 | ₩172,146 | +0.14% | 18.9만 |
|---|
| 2026.09.03 | ₩175,570 | ₩178,032 | ₩173,764 | ₩177,069 | +0.85% | 25만 |
|---|
| 2026.09.02 | ₩166,982 | ₩170,273 | ₩166,982 | ₩168,895 | +1.15% | 23만 |
|---|
| 2026.09.01 | ₩165,657 | ₩168,707 | ₩165,042 | ₩166,741 | +0.65% | 11.9만 |
|---|
| 2026.08.31 | ₩167,263 | ₩169,323 | ₩166,406 | ₩166,942 | -0.19% | 21만 |
|---|
| 2026.08.28 | ₩166,901 | ₩167,196 | ₩165,243 | ₩166,099 | -0.48% | 14만 |
|---|
| 2026.08.27 | ₩162,928 | ₩163,062 | ₩161,791 | ₩162,380 | -0.34% | 10.6만 |
|---|
| 2026.08.26 | ₩161,831 | ₩162,085 | ₩159,838 | ₩161,684 | -0.09% | 8.9만 |
|---|
| 2026.08.25 | ₩160,346 | ₩161,537 | ₩159,651 | ₩161,537 | +0.74% | 9.3만 |
|---|
| 2026.08.24 | ₩157,657 | ₩158,915 | ₩157,029 | ₩158,821 | +0.74% | 16.1만 |
|---|
| 2026.08.21 | ₩157,069 | ₩158,955 | ₩156,908 | ₩157,805 | +0.47% | 20.3만 |
|---|
| 2026.08.20 | ₩152,494 | ₩152,494 | ₩150,768 | ₩151,490 | -0.66% | 10.7만 |
|---|
| 2026.08.19 | ₩160,694 | ₩160,694 | ₩154,554 | ₩155,236 | -3.40% | 41.5만 |
|---|
| 2026.08.18 | ₩159,972 | ₩162,206 | ₩156,681 | ₩157,430 | -1.59% | 23만 |
|---|
| 2026.08.17 | ₩161,871 | ₩161,871 | ₩160,360 | ₩160,948 | -0.57% | 16만 |
|---|
| 2026.08.14 | ₩160,467 | ₩161,283 | ₩159,771 | ₩160,467 | 0.00% | 12.4만 |
|---|
| 2026.08.13 | ₩159,022 | ₩159,704 | ₩157,778 | ₩158,995 | -0.02% | 14.3만 |
|---|
| 2026.08.12 | ₩158,166 | ₩158,233 | ₩156,761 | ₩157,657 | -0.32% | 22만 |
|---|
| 2026.08.11 | ₩159,731 | ₩159,998 | ₩156,774 | ₩157,350 | -1.49% | 22.7만 |
|---|
| 2026.08.10 | ₩161,978 | ₩162,875 | ₩161,029 | ₩161,510 | -0.29% | 12.6만 |
|---|
| 2026.08.07 | ₩166,126 | ₩168,105 | ₩164,039 | ₩165,898 | -0.14% | 18.1만 |
|---|
| 2026.08.06 | ₩162,433 | ₩163,343 | ₩161,417 | ₩162,299 | -0.08% | 13.1만 |
|---|
| 2026.08.05 | ₩161,657 | ₩162,540 | ₩160,574 | ₩161,443 | -0.13% | 21.9만 |
|---|
| 2026.08.04 | ₩161,336 | ₩163,209 | ₩160,039 | ₩160,507 | -0.51% | 29.7만 |
|---|
| 2026.08.03 | ₩160,788 | ₩160,975 | ₩158,808 | ₩160,681 | -0.07% | 25.7만 |
|---|
| 2026.07.31 | ₩160,427 | ₩160,427 | ₩156,667 | ₩157,617 | -1.75% | 30.1만 |
|---|
| 2026.07.30 | ₩156,360 | ₩161,992 | ₩155,878 | ₩161,992 | +3.60% | 29.6만 |
|---|
| 2026.07.29 | ₩149,550 | ₩153,591 | ₩149,162 | ₩150,366 | +0.55% | 32.8만 |
|---|
| 2026.07.28 | ₩153,965 | ₩156,774 | ₩151,865 | ₩154,835 | +0.56% | 35.9만 |
|---|
| 2026.07.27 | ₩158,407 | ₩159,062 | ₩156,587 | ₩158,152 | -0.16% | 21.2만 |
|---|
| 2026.07.24 | ₩158,460 | ₩159,851 | ₩156,748 | ₩157,096 | -0.86% | 25.4만 |
|---|
| 2026.07.23 | ₩161,430 | ₩162,955 | ₩160,320 | ₩161,671 | +0.15% | 25.7만 |
|---|
| 2026.07.22 | ₩159,383 | ₩160,962 | ₩158,554 | ₩159,116 | -0.17% | 38.3만 |
|---|
| 2026.07.21 | ₩158,768 | ₩161,216 | ₩158,019 | ₩160,654 | +1.19% | 41.5만 |
|---|
| 2026.07.20 | ₩154,246 | ₩156,266 | ₩153,644 | ₩154,152 | -0.06% | 24.9만 |
|---|
| 2026.07.17 | ₩158,393 | ₩161,483 | ₩156,065 | ₩159,691 | +0.82% | 16.3만 |
|---|
| 2026.07.16 | ₩161,738 | ₩163,784 | ₩160,855 | ₩160,868 | -0.54% | 26.5만 |
|---|
| 2026.07.15 | ₩164,574 | ₩164,574 | ₩161,283 | ₩162,687 | -1.15% | 27.7만 |
|---|
| 2026.07.14 | ₩162,714 | ₩165,550 | ₩160,708 | ₩161,497 | -0.75% | 43.5만 |
|---|
| 2026.07.13 | ₩166,366 | ₩168,052 | ₩164,881 | ₩164,881 | -0.89% | 35.3만 |
|---|
| 2026.07.10 | ₩162,942 | ₩167,142 | ₩162,942 | ₩164,801 | +1.14% | 53.2만 |
|---|
| 2026.07.09 | ₩154,366 | ₩155,290 | ₩153,082 | ₩154,340 | -0.02% | 28만 |
|---|
| 2026.07.08 | ₩153,002 | ₩156,494 | ₩150,835 | ₩156,172 | +2.07% | 44.6만 |
|---|
| 2026.07.07 | ₩152,159 | ₩155,397 | ₩151,276 | ₩154,487 | +1.53% | 23.4만 |
|---|
| 2026.07.06 | ₩150,326 | ₩152,400 | ₩150,166 | ₩152,387 | +1.37% | 24.2만 |
|---|
| 2026.07.02 | ₩145,417 | ₩147,571 | ₩144,039 | ₩146,286 | +0.60% | 31.6만 |
|---|
| 2026.07.01 | ₩137,898 | ₩138,768 | ₩137,042 | ₩137,229 | -0.49% | 38.5만 |
|---|
| 2026.06.30 | ₩134,393 | ₩141,109 | ₩134,393 | ₩140,413 | +4.48% | 41.1만 |
|---|
| 2026.06.29 | ₩134,099 | ₩136,079 | ₩133,604 | ₩135,517 | +1.06% | 25.3만 |
|---|
| 2026.06.26 | ₩131,076 | ₩132,842 | ₩129,778 | ₩131,544 | +0.36% | 36.7만 |
|---|
| 2026.06.25 | ₩134,206 | ₩135,423 | ₩132,788 | ₩133,765 | -0.33% | 36만 |
|---|
| 2026.06.24 | ₩133,818 | ₩134,260 | ₩131,905 | ₩133,658 | -0.12% | 88.7만 |
|---|
| 2026.06.23 | ₩135,049 | ₩139,490 | ₩134,648 | ₩137,229 | +1.61% | 48.9만 |
|---|
| 2026.06.22 | ₩139,370 | ₩142,728 | ₩137,925 | ₩141,684 | +1.66% | 52.7만 |
|---|
| 2026.06.18 | ₩143,410 | ₩144,748 | ₩142,581 | ₩142,835 | -0.40% | 24.3만 |
|---|
| 2026.06.17 | ₩147,290 | ₩147,678 | ₩142,166 | ₩142,353 | -3.35% | 52.3만 |
|---|
| 2026.06.16 | ₩152,065 | ₩154,982 | ₩150,353 | ₩152,734 | +0.44% | 19.1만 |
|---|
| 2026.06.15 | ₩150,741 | ₩153,002 | ₩150,741 | ₩152,012 | +0.84% | 32만 |
|---|
| 2026.06.12 | ₩141,992 | ₩145,497 | ₩141,992 | ₩144,213 | +1.56% | 15.5만 |
|---|
| 2026.06.11 | ₩134,246 | ₩138,902 | ₩133,658 | ₩138,233 | +2.97% | 33만 |
|---|
| 2026.06.10 | ₩136,855 | ₩138,193 | ₩134,795 | ₩134,795 | -1.51% | 23.3만 |
|---|
| 2026.06.09 | ₩136,400 | ₩138,554 | ₩134,313 | ₩136,788 | +0.28% | 36.2만 |
|---|
| 2026.06.08 | ₩135,316 | ₩135,624 | ₩132,908 | ₩134,300 | -0.75% | 35.7만 |
|---|
| 2026.06.05 | ₩146,219 | ₩147,597 | ₩143,825 | ₩144,360 | -1.27% | 29.2만 |
|---|
| 2026.06.04 | ₩141,644 | ₩145,176 | ₩141,644 | ₩143,785 | +1.51% | 23.5만 |
|---|
| 2026.06.03 | ₩139,718 | ₩139,985 | ₩137,898 | ₩139,290 | -0.31% | 20.7만 |
|---|
| 2026.06.02 | ₩137,577 | ₩141,096 | ₩137,577 | ₩139,771 | +1.59% | 19.5만 |
|---|
| 2026.06.01 | ₩135,718 | ₩136,788 | ₩134,447 | ₩136,159 | +0.33% | 16.9만 |
|---|
| 2026.05.29 | ₩134,942 | ₩136,240 | ₩133,912 | ₩135,704 | +0.57% | 25만 |
|---|
| 2026.05.28 | ₩134,500 | ₩135,918 | ₩133,738 | ₩135,183 | +0.51% | 24.2만 |
|---|
| 2026.05.27 | ₩139,865 | ₩139,865 | ₩136,373 | ₩137,216 | -1.89% | 22.2만 |
|---|
| 2026.05.26 | ₩141,965 | ₩142,982 | ₩139,276 | ₩141,176 | -0.56% | 21.5만 |
|---|
| 2026.05.22 | ₩141,430 | ₩142,340 | ₩140,306 | ₩140,306 | -0.79% | 13.9만 |
|---|
| 2026.05.21 | ₩139,076 | ₩141,644 | ₩137,872 | ₩140,373 | +0.93% | 17.8만 |
|---|
| 2026.05.20 | ₩137,831 | ₩140,801 | ₩135,838 | ₩139,223 | +1.01% | 31.2만 |
|---|
| 2026.05.19 | ₩136,494 | ₩139,143 | ₩135,236 | ₩137,885 | +1.02% | 21.3만 |
|---|
| 2026.05.18 | ₩139,651 | ₩140,132 | ₩138,407 | ₩138,741 | -0.65% | 13.9만 |
|---|
| 2026.05.15 | ₩139,169 | ₩140,360 | ₩138,139 | ₩139,370 | +0.14% | 13.9만 |
|---|
| 2026.05.14 | ₩139,811 | ₩142,474 | ₩139,276 | ₩141,524 | +1.22% | 17.4만 |
|---|
| 2026.05.13 | ₩136,708 | ₩140,066 | ₩136,146 | ₩138,701 | +1.46% | 28.3만 |
|---|
| 2026.05.12 | ₩140,480 | ₩140,480 | ₩137,350 | ₩140,239 | -0.17% | 29.3만 |
|---|
| 2026.05.11 | ₩146,487 | ₩146,741 | ₩144,641 | ₩145,791 | -0.47% | 19.4만 |
|---|
| 2026.05.08 | ₩148,360 | ₩149,671 | ₩148,360 | ₩148,681 | +0.22% | 11.3만 |
|---|
| 2026.05.07 | ₩148,480 | ₩148,494 | ₩146,206 | ₩146,875 | -1.08% | 16.7만 |
|---|
| 2026.05.06 | ₩147,918 | ₩149,029 | ₩147,463 | ₩148,346 | +0.29% | 13.5만 |
|---|
| 2026.05.05 | ₩143,223 | ₩147,089 | ₩143,223 | ₩145,791 | +1.79% | 15.9만 |
|---|
| 2026.05.04 | ₩145,002 | ₩145,069 | ₩141,149 | ₩141,698 | -2.28% | 15.1만 |
|---|
| 2026.05.01 | ₩147,972 | ₩149,390 | ₩147,035 | ₩147,437 | -0.36% | 14.2만 |
|---|
| 2026.04.30 | ₩145,149 | ₩149,029 | ₩145,149 | ₩148,788 | +2.51% | 11.3만 |
|---|
| 2026.04.29 | ₩144,373 | ₩145,216 | ₩142,567 | ₩142,795 | -1.09% | 14.8만 |
|---|
| 2026.04.28 | ₩142,634 | ₩143,624 | ₩141,243 | ₩143,450 | +0.57% | 18.6만 |
|---|
| 2026.04.27 | ₩143,504 | ₩144,199 | ₩142,728 | ₩142,821 | -0.48% | 17.6만 |
|---|
| 2026.04.24 | ₩143,691 | ₩143,691 | ₩141,872 | ₩142,821 | -0.61% | 13.5만 |
|---|
| 2026.04.23 | ₩143,450 | ₩147,276 | ₩141,805 | ₩142,661 | -0.55% | 17.5만 |
|---|
| 2026.04.22 | ₩144,989 | ₩145,497 | ₩142,821 | ₩142,821 | -1.49% | 27.5만 |
|---|
| 2026.04.21 | ₩147,009 | ₩147,437 | ₩143,343 | ₩143,544 | -2.36% | 21.8만 |
|---|
| 2026.04.20 | ₩147,624 | ₩149,203 | ₩146,888 | ₩147,718 | +0.06% | 16.5만 |
|---|
| 2026.04.17 | ₩147,463 | ₩152,788 | ₩147,463 | ₩150,086 | +1.78% | 18.6만 |
|---|
| 2026.04.16 | ₩145,550 | ₩147,678 | ₩143,209 | ₩146,367 | +0.56% | 15.5만 |
|---|
| 2026.04.15 | ₩146,086 | ₩146,126 | ₩142,474 | ₩142,514 | -2.45% | 28.1만 |
|---|
| 2026.04.14 | ₩144,948 | ₩146,741 | ₩144,159 | ₩146,594 | +1.14% | 29.2만 |
|---|
| 2026.04.13 | ₩143,142 | ₩146,179 | ₩141,149 | ₩146,086 | +2.06% | 24.8만 |
|---|
| 2026.04.10 | ₩145,831 | ₩146,754 | ₩144,801 | ₩146,152 | +0.22% | 25.5만 |
|---|
| 2026.04.09 | ₩138,755 | ₩144,119 | ₩138,755 | ₩143,758 | +3.61% | 31.1만 |
|---|
| 2026.04.08 | ₩142,621 | ₩144,199 | ₩141,430 | ₩143,102 | +0.34% | 24.7만 |
|---|
| 2026.04.07 | ₩132,614 | ₩133,510 | ₩130,648 | ₩133,510 | +0.68% | 16.2만 |
|---|
| 2026.04.06 | ₩133,591 | ₩134,219 | ₩132,547 | ₩133,738 | +0.11% | 15.8만 |
|---|
| 2026.04.02 | ₩128,828 | ₩133,444 | ₩128,828 | ₩133,243 | +3.43% | 19.4만 |
|---|
| 2026.04.01 | ₩134,179 | ₩136,092 | ₩133,390 | ₩134,888 | +0.53% | 32.2만 |
|---|
| 2026.03.31 | ₩128,159 | ₩133,430 | ₩126,715 | ₩133,417 | +4.10% | 29.6만 |
|---|
| 2026.03.30 | ₩132,173 | ₩132,173 | ₩129,042 | ₩130,460 | -1.30% | 19.5만 |
|---|
| 2026.03.27 | ₩133,510 | ₩135,731 | ₩132,454 | ₩132,935 | -0.43% | 21.5만 |
|---|
| 2026.03.26 | ₩134,928 | ₩136,132 | ₩133,230 | ₩133,403 | -1.13% | 16.9만 |
|---|
| 2026.03.25 | ₩137,644 | ₩138,514 | ₩135,918 | ₩136,106 | -1.12% | 34.2만 |
|---|
| 2026.03.24 | ₩134,286 | ₩136,373 | ₩132,440 | ₩136,373 | +1.55% | 60.6만 |
|---|
| 2026.03.23 | ₩135,423 | ₩138,487 | ₩135,276 | ₩137,229 | +1.33% | 22.8만 |
|---|
| 2026.03.20 | ₩138,674 | ₩139,196 | ₩133,082 | ₩134,300 | -3.15% | 16.9만 |
|---|
| 2026.03.19 | ₩133,832 | ₩138,848 | ₩133,832 | ₩138,380 | +3.40% | 25.3만 |
|---|
| 2026.03.18 | ₩137,738 | ₩138,688 | ₩135,116 | ₩135,129 | -1.89% | 24.2만 |
|---|
| 2026.03.17 | ₩138,594 | ₩139,263 | ₩136,949 | ₩137,912 | -0.49% | 24.1만 |
|---|
| 2026.03.16 | ₩135,985 | ₩137,644 | ₩135,624 | ₩136,654 | +0.49% | 26.1만 |
|---|
| 2026.03.13 | ₩134,795 | ₩136,373 | ₩132,186 | ₩133,069 | -1.28% | 31.3만 |
|---|
| 2026.03.12 | ₩134,955 | ₩134,955 | ₩131,798 | ₩132,868 | -1.55% | 19.8만 |
|---|
| 2026.03.11 | ₩137,604 | ₩139,009 | ₩135,477 | ₩137,430 | -0.13% | 15.5만 |
|---|
| 2026.03.10 | ₩137,229 | ₩140,159 | ₩135,250 | ₩137,163 | -0.05% | 35.4만 |
|---|
| 2026.03.09 | ₩131,022 | ₩137,270 | ₩129,778 | ₩137,229 | +4.74% | 33.5만 |
|---|
| 2026.03.06 | ₩133,778 | ₩134,500 | ₩130,046 | ₩133,444 | -0.25% | 40.5만 |
|---|
| 2026.03.05 | ₩137,831 | ₩139,357 | ₩134,928 | ₩136,975 | -0.62% | 65.9만 |
|---|
| 2026.03.04 | ₩135,530 | ₩143,009 | ₩134,808 | ₩141,684 | +4.54% | 46만 |
|---|
| 2026.03.03 | ₩138,474 | ₩142,326 | ₩134,474 | ₩141,524 | +2.20% | 72.1만 |
|---|
| 2026.03.02 | ₩142,300 | ₩146,915 | ₩141,671 | ₩146,634 | +3.05% | 20.1만 |
|---|
| 2026.02.27 | ₩148,132 | ₩149,162 | ₩145,216 | ₩147,156 | -0.66% | 33.9만 |
|---|
| 2026.02.26 | ₩156,186 | ₩156,922 | ₩151,825 | ₩154,273 | -1.22% | 31.7만 |
|---|
| 2026.02.25 | ₩158,861 | ₩160,146 | ₩157,055 | ₩158,139 | -0.45% | 27.8만 |
|---|
| 2026.02.24 | ₩153,082 | ₩155,958 | ₩152,092 | ₩155,624 | +1.66% | 27.3만 |
|---|
| 2026.02.23 | ₩155,932 | ₩157,457 | ₩152,547 | ₩153,029 | -1.86% | 23만 |
|---|
| 2026.02.20 | ₩153,845 | ₩157,443 | ₩151,985 | ₩157,403 | +2.31% | 23.4만 |
|---|
| 2026.02.19 | ₩153,363 | ₩153,738 | ₩151,958 | ₩152,387 | -0.64% | 12.4만 |
|---|
| 2026.02.18 | ₩152,079 | ₩153,122 | ₩151,463 | ₩152,199 | +0.08% | 14.4만 |
|---|
| 2026.02.17 | ₩151,196 | ₩153,698 | ₩149,283 | ₩151,142 | -0.04% | 30.5만 |
|---|
| 2026.02.13 | ₩152,520 | ₩154,821 | ₩151,504 | ₩152,440 | -0.05% | 26.3만 |
|---|
| 2026.02.12 | ₩154,942 | ₩156,841 | ₩149,430 | ₩150,728 | -2.72% | 37.3만 |
|---|
| 2026.02.11 | ₩149,002 | ₩150,835 | ₩147,905 | ₩149,537 | +0.36% | 30.6만 |
|---|
| 2026.02.10 | ₩142,848 | ₩143,236 | ₩141,497 | ₩142,099 | -0.52% | 18만 |
|---|
| 2026.02.09 | ₩139,276 | ₩141,443 | ₩138,781 | ₩140,614 | +0.96% | 13.9만 |
|---|
| 2026.02.06 | ₩134,648 | ₩140,253 | ₩134,648 | ₩139,972 | +3.95% | 22.1만 |
|---|
| 2026.02.05 | ₩125,738 | ₩128,761 | ₩121,725 | ₩128,641 | +2.31% | 89.1만 |
|---|
| 2026.02.04 | ₩129,323 | ₩129,751 | ₩125,778 | ₩126,607 | -2.10% | 52만 |
|---|
| 2026.02.03 | ₩128,387 | ₩129,604 | ₩125,939 | ₩126,340 | -1.59% | 57.4만 |
|---|
| 2026.02.02 | ₩124,601 | ₩126,728 | ₩123,959 | ₩126,367 | +1.42% | 23.1만 |
|---|
| 2026.01.30 | ₩127,370 | ₩127,370 | ₩124,735 | ₩125,711 | -1.30% | 17만 |
|---|
| 2026.01.29 | ₩129,765 | ₩130,367 | ₩127,611 | ₩129,644 | -0.09% | 18.3만 |
|---|
| 2026.01.28 | ₩131,022 | ₩131,022 | ₩128,333 | ₩129,510 | -1.15% | 25.6만 |
|---|
| 2026.01.27 | ₩131,798 | ₩134,032 | ₩131,745 | ₩133,617 | +1.38% | 32.3만 |
|---|
| 2026.01.26 | ₩126,955 | ₩127,892 | ₩126,487 | ₩127,303 | +0.27% | 12.2만 |
|---|
| 2026.01.23 | ₩123,317 | ₩126,581 | ₩123,103 | ₩126,447 | +2.54% | 14.1만 |
|---|
| 2026.01.22 | ₩123,638 | ₩124,775 | ₩123,544 | ₩124,106 | +0.38% | 17만 |
|---|
| 2026.01.21 | ₩125,096 | ₩127,825 | ₩124,775 | ₩127,196 | +1.68% | 20.9만 |
|---|
| 2026.01.20 | ₩120,320 | ₩121,123 | ₩119,236 | ₩120,521 | +0.17% | 12.3만 |
|---|
| 2026.01.16 | ₩118,474 | ₩119,330 | ₩117,671 | ₩119,103 | +0.53% | 17.6만 |
|---|
| 2026.01.15 | ₩119,785 | ₩119,972 | ₩118,808 | ₩119,169 | -0.51% | 9.1만 |
|---|
| 2026.01.14 | ₩116,721 | ₩118,768 | ₩116,721 | ₩118,741 | +1.73% | 8.7만 |
|---|
| 2026.01.13 | ₩116,414 | ₩116,815 | ₩115,638 | ₩116,307 | -0.09% | 8만 |
|---|
| 2026.01.12 | ₩115,210 | ₩116,159 | ₩114,407 | ₩115,343 | +0.12% | 10.5만 |
|---|
| 2026.01.09 | ₩116,052 | ₩117,270 | ₩115,450 | ₩117,270 | +1.05% | 8.7만 |
|---|
| 2026.01.08 | ₩113,845 | ₩114,715 | ₩113,578 | ₩113,792 | -0.05% | 8.4만 |
|---|
| 2026.01.07 | ₩115,263 | ₩115,705 | ₩114,032 | ₩114,059 | -1.04% | 9.5만 |
|---|
| 2026.01.06 | ₩117,952 | ₩117,952 | ₩116,534 | ₩116,842 | -0.94% | 14.6만 |
|---|
| 2026.01.05 | ₩118,661 | ₩119,651 | ₩118,233 | ₩119,477 | +0.69% | 17.7만 |
|---|
| 2026.01.02 | ₩116,200 | ₩116,226 | ₩114,353 | ₩115,330 | -0.75% | 10.5만 |
|---|
| 2025.12.31 | ₩115,103 | ₩116,333 | ₩114,621 | ₩115,103 | 0.00% | 4.9만 |
|---|
| 2025.12.30 | ₩115,798 | ₩116,226 | ₩115,357 | ₩115,584 | -0.18% | 6.8만 |
|---|
| 2025.12.29 | ₩116,721 | ₩117,203 | ₩116,213 | ₩116,547 | -0.15% | 7.1만 |
|---|
| 2025.12.26 | ₩115,557 | ₩116,708 | ₩114,661 | ₩116,360 | +0.69% | 7.6만 |
|---|
| 2025.12.24 | ₩114,514 | ₩117,149 | ₩114,514 | ₩116,481 | +1.72% | 4.2만 |
|---|
| 2025.12.23 | ₩113,511 | ₩114,621 | ₩113,363 | ₩114,581 | +0.94% | 6만 |
|---|
| 2025.12.22 | ₩114,541 | ₩114,541 | ₩113,190 | ₩114,193 | -0.30% | 7.7만 |
|---|
| 2025.12.19 | ₩113,591 | ₩114,715 | ₩113,511 | ₩114,434 | +0.74% | 14만 |
|---|
| 2025.12.18 | ₩113,778 | ₩115,986 | ₩113,190 | ₩113,390 | -0.34% | 13.3만 |
|---|
| 2025.12.17 | ₩112,173 | ₩113,470 | ₩112,173 | ₩112,654 | +0.43% | 9.5만 |
|---|
| 2025.12.16 | ₩112,962 | ₩113,778 | ₩112,427 | ₩112,427 | -0.47% | 11.9만 |
|---|
| 2025.12.15 | ₩114,902 | ₩115,183 | ₩114,313 | ₩114,795 | -0.09% | 8.1만 |
|---|
| 2025.12.12 | ₩114,768 | ₩114,768 | ₩113,109 | ₩113,845 | -0.80% | 8.3만 |
|---|
| 2025.12.11 | ₩114,113 | ₩114,768 | ₩111,571 | ₩114,153 | +0.04% | 13만 |
|---|
| 2025.12.10 | ₩114,273 | ₩115,210 | ₩113,751 | ₩114,862 | +0.52% | 11.9만 |
|---|
| 2025.12.09 | ₩115,450 | ₩116,601 | ₩115,062 | ₩115,718 | +0.23% | 12.9만 |
|---|
| 2025.12.08 | ₩116,387 | ₩116,949 | ₩115,330 | ₩115,611 | -0.67% | 11.3만 |
|---|
| 2025.12.05 | ₩118,166 | ₩119,036 | ₩117,256 | ₩117,470 | -0.59% | 15.2만 |
|---|
| 2025.12.04 | ₩117,725 | ₩117,725 | ₩116,507 | ₩116,868 | -0.73% | 16만 |
|---|
| 2025.12.03 | ₩120,467 | ₩120,614 | ₩119,517 | ₩119,611 | -0.71% | 13만 |
|---|
| 2025.12.02 | ₩120,307 | ₩121,069 | ₩120,012 | ₩120,681 | +0.31% | 14.6만 |
|---|
| 2025.12.01 | ₩114,260 | ₩115,129 | ₩114,260 | ₩115,022 | +0.67% | 19.9만 |
|---|
| 2025.11.28 | ₩113,511 | ₩114,287 | ₩112,708 | ₩113,832 | +0.28% | 6.3만 |
|---|
| 2025.11.26 | ₩113,002 | ₩114,741 | ₩113,002 | ₩113,939 | +0.83% | 8.4만 |
|---|
| 2025.11.25 | ₩112,093 | ₩112,976 | ₩111,557 | ₩112,454 | +0.32% | 14.6만 |
|---|
| 2025.11.24 | ₩109,604 | ₩111,758 | ₩109,390 | ₩111,598 | +1.82% | 11.4만 |
|---|
| 2025.11.21 | ₩109,417 | ₩110,902 | ₩108,989 | ₩110,902 | +1.36% | 13.6만 |
|---|
| 2025.11.20 | ₩112,387 | ₩112,628 | ₩108,842 | ₩108,842 | -3.15% | 15.5만 |
|---|
| 2025.11.19 | ₩113,323 | ₩113,323 | ₩111,611 | ₩112,146 | -1.04% | 8.9만 |
|---|
| 2025.11.18 | ₩111,170 | ₩113,337 | ₩111,170 | ₩112,561 | +1.25% | 13.3만 |
|---|
| 2025.11.17 | ₩117,123 | ₩117,123 | ₩113,711 | ₩114,220 | -2.48% | 25만 |
|---|
| 2025.11.14 | ₩116,240 | ₩120,173 | ₩116,240 | ₩119,103 | +2.46% | 17.5만 |
|---|
| 2025.11.13 | ₩121,350 | ₩121,658 | ₩119,450 | ₩119,611 | -1.43% | 11.7만 |
|---|
| 2025.11.12 | ₩122,474 | ₩123,049 | ₩121,564 | ₩121,912 | -0.46% | 12.6만 |
|---|
| 2025.11.11 | ₩118,875 | ₩119,263 | ₩118,501 | ₩118,634 | -0.20% | 13.3만 |
|---|
| 2025.11.10 | ₩118,046 | ₩118,822 | ₩117,725 | ₩118,153 | +0.09% | 15.9만 |
|---|
| 2025.11.07 | ₩113,230 | ₩113,256 | ₩112,119 | ₩112,949 | -0.25% | 10만 |
|---|
| 2025.11.06 | ₩116,119 | ₩116,695 | ₩115,022 | ₩115,517 | -0.52% | 10.9만 |
|---|
| 2025.11.05 | ₩111,691 | ₩114,434 | ₩111,691 | ₩113,979 | +2.05% | 13.1만 |
|---|
| 2025.11.04 | ₩111,852 | ₩113,310 | ₩109,966 | ₩111,986 | +0.12% | 16.8만 |
|---|
| 2025.11.03 | ₩110,634 | ₩111,036 | ₩109,457 | ₩110,032 | -0.54% | 8.9만 |
|---|
| 2025.10.31 | ₩109,377 | ₩109,444 | ₩108,400 | ₩108,922 | -0.42% | 7.6만 |
|---|
| 2025.10.30 | ₩109,042 | ₩109,109 | ₩107,103 | ₩108,454 | -0.54% | 8.1만 |
|---|
| 2025.10.29 | ₩109,698 | ₩110,340 | ₩108,628 | ₩108,922 | -0.71% | 8.5만 |
|---|
| 2025.10.28 | ₩109,056 | ₩110,019 | ₩107,705 | ₩110,019 | +0.88% | 9.3만 |
|---|
| 2025.10.27 | ₩110,099 | ₩110,300 | ₩109,176 | ₩109,644 | -0.41% | 10.8만 |
|---|
| 2025.10.24 | ₩107,170 | ₩107,410 | ₩106,594 | ₩107,223 | +0.05% | 7.4만 |
|---|
| 2025.10.23 | ₩107,745 | ₩108,026 | ₩107,129 | ₩107,919 | +0.16% | 11.1만 |
|---|
| 2025.10.22 | ₩108,280 | ₩108,601 | ₩107,397 | ₩107,892 | -0.36% | 5.9만 |
|---|
| 2025.10.21 | ₩110,206 | ₩110,220 | ₩108,012 | ₩108,494 | -1.55% | 9.7만 |
|---|
| 2025.10.20 | ₩110,046 | ₩111,437 | ₩110,046 | ₩110,755 | +0.64% | 10.6만 |
|---|
| 2025.10.17 | ₩107,277 | ₩108,467 | ₩106,648 | ₩108,307 | +0.96% | 7.8만 |
|---|
| 2025.10.16 | ₩108,481 | ₩108,481 | ₩106,982 | ₩107,343 | -1.05% | 16만 |
|---|
| 2025.10.15 | ₩108,601 | ₩109,283 | ₩108,494 | ₩108,775 | +0.16% | 8.5만 |
|---|
| 2025.10.14 | ₩103,798 | ₩106,006 | ₩103,598 | ₩105,404 | +1.55% | 13.1만 |
|---|
| 2025.10.13 | ₩105,230 | ₩105,966 | ₩104,681 | ₩105,738 | +0.48% | 12.3만 |
|---|
| 2025.10.10 | ₩107,250 | ₩107,384 | ₩103,624 | ₩103,678 | -3.33% | 19.6만 |
|---|