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 | ₩162,981 | ₩165,244 | ₩162,017 | ₩164,788 | +1.11% | 21.7만 |
| 2026.10.08 | ₩162,378 | ₩163,998 | ₩161,280 | ₩163,409 | +0.63% | 16.4만 |
| 2026.10.07 | ₩167,051 | ₩167,855 | ₩165,605 | ₩167,011 | -0.02% | 13.1만 |
| 2026.10.06 | ₩167,707 | ₩168,015 | ₩166,449 | ₩167,051 | -0.39% | 19만 |
| 2026.10.05 | ₩166,034 | ₩168,002 | ₩166,034 | ₩167,038 | +0.60% | 15만 |
| 2026.10.02 | ₩166,944 | ₩166,984 | ₩163,597 | ₩165,873 | -0.64% | 26.1만 |
| 2026.10.01 | ₩163,074 | ₩165,364 | ₩160,316 | ₩163,463 | +0.24% | 15.5만 |
| 2026.09.30 | ₩167,721 | ₩167,721 | ₩164,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩164,828 |
| -1.72% |
| 21.3만 |
| 2026.09.29 | ₩170,198 | ₩171,470 | ₩169,555 | ₩171,256 | +0.62% | 17.2만 |
|---|
| 2026.09.28 | ₩170,064 | ₩172,179 | ₩170,037 | ₩170,278 | +0.13% | 12.5만 |
|---|
| 2026.09.25 | ₩169,756 | ₩171,041 | ₩169,060 | ₩170,399 | +0.38% | 11만 |
|---|
| 2026.09.24 | ₩167,279 | ₩169,086 | ₩164,708 | ₩167,627 | +0.21% | 12.6만 |
|---|
| 2026.09.23 | ₩169,113 | ₩169,756 | ₩167,707 | ₩167,895 | -0.72% | 11.5만 |
|---|
| 2026.09.22 | ₩172,541 | ₩173,184 | ₩171,269 | ₩173,023 | +0.28% | 12.4만 |
|---|
| 2026.09.21 | ₩173,559 | ₩173,746 | ₩171,938 | ₩172,996 | -0.32% | 11.4만 |
|---|
| 2026.09.18 | ₩168,671 | ₩170,265 | ₩167,801 | ₩169,957 | +0.76% | 15.7만 |
|---|
| 2026.09.17 | ₩176,491 | ₩176,545 | ₩173,572 | ₩173,826 | -1.51% | 13.3만 |
|---|
| 2026.09.16 | ₩174,000 | ₩174,402 | ₩169,984 | ₩171,389 | -1.50% | 11.3만 |
|---|
| 2026.09.15 | ₩174,965 | ₩174,965 | ₩171,965 | ₩173,518 | -0.83% | 14.1만 |
|---|
| 2026.09.14 | ₩178,245 | ₩178,473 | ₩176,183 | ₩177,924 | -0.18% | 13.2만 |
|---|
| 2026.09.11 | ₩177,401 | ₩178,017 | ₩176,103 | ₩176,759 | -0.36% | 17.5만 |
|---|
| 2026.09.10 | ₩170,666 | ₩171,376 | ₩168,966 | ₩169,448 | -0.71% | 16.4만 |
|---|
| 2026.09.09 | ₩171,483 | ₩172,461 | ₩169,448 | ₩169,622 | -1.09% | 14.6만 |
|---|
| 2026.09.08 | ₩170,345 | ₩175,781 | ₩170,345 | ₩173,331 | +1.75% | 16.9만 |
|---|
| 2026.09.04 | ₩172,059 | ₩172,300 | ₩170,050 | ₩172,300 | +0.14% | 18.9만 |
|---|
| 2026.09.03 | ₩175,728 | ₩178,191 | ₩173,920 | ₩177,227 | +0.85% | 25만 |
|---|
| 2026.09.02 | ₩167,131 | ₩170,425 | ₩167,131 | ₩169,046 | +1.15% | 23만 |
|---|
| 2026.09.01 | ₩165,806 | ₩168,859 | ₩165,190 | ₩166,890 | +0.65% | 11.9만 |
|---|
| 2026.08.31 | ₩167,413 | ₩169,475 | ₩166,556 | ₩167,091 | -0.19% | 21만 |
|---|
| 2026.08.28 | ₩167,051 | ₩167,346 | ₩165,391 | ₩166,248 | -0.48% | 14만 |
|---|
| 2026.08.27 | ₩163,074 | ₩163,208 | ₩161,936 | ₩162,525 | -0.34% | 10.6만 |
|---|
| 2026.08.26 | ₩161,976 | ₩162,231 | ₩159,981 | ₩161,829 | -0.09% | 8.9만 |
|---|
| 2026.08.25 | ₩160,490 | ₩161,682 | ₩159,794 | ₩161,682 | +0.74% | 9.3만 |
|---|
| 2026.08.24 | ₩157,799 | ₩159,057 | ₩157,169 | ₩158,964 | +0.74% | 16.1만 |
|---|
| 2026.08.21 | ₩157,210 | ₩159,098 | ₩157,049 | ₩157,946 | +0.47% | 20.3만 |
|---|
| 2026.08.20 | ₩152,630 | ₩152,630 | ₩150,903 | ₩151,626 | -0.66% | 10.7만 |
|---|
| 2026.08.19 | ₩160,838 | ₩160,838 | ₩154,692 | ₩155,375 | -3.40% | 41.5만 |
|---|
| 2026.08.18 | ₩160,115 | ₩162,351 | ₩156,821 | ₩157,571 | -1.59% | 23만 |
|---|
| 2026.08.17 | ₩162,017 | ₩162,017 | ₩160,504 | ₩161,093 | -0.57% | 16만 |
|---|
| 2026.08.14 | ₩160,611 | ₩161,427 | ₩159,914 | ₩160,611 | 0.00% | 12.4만 |
|---|
| 2026.08.13 | ₩159,165 | ₩159,847 | ₩157,919 | ₩159,138 | -0.02% | 14.3만 |
|---|
| 2026.08.12 | ₩158,308 | ₩158,375 | ₩156,902 | ₩157,799 | -0.32% | 22만 |
|---|
| 2026.08.11 | ₩159,874 | ₩160,142 | ₩156,915 | ₩157,491 | -1.49% | 22.7만 |
|---|
| 2026.08.10 | ₩162,124 | ₩163,021 | ₩161,173 | ₩161,655 | -0.29% | 12.6만 |
|---|
| 2026.08.07 | ₩166,275 | ₩168,256 | ₩164,186 | ₩166,047 | -0.14% | 18.1만 |
|---|
| 2026.08.06 | ₩162,579 | ₩163,489 | ₩161,561 | ₩162,445 | -0.08% | 13.1만 |
|---|
| 2026.08.05 | ₩161,802 | ₩162,686 | ₩160,718 | ₩161,588 | -0.13% | 21.9만 |
|---|
| 2026.08.04 | ₩161,481 | ₩163,356 | ₩160,182 | ₩160,651 | -0.51% | 29.7만 |
|---|
| 2026.08.03 | ₩160,932 | ₩161,119 | ₩158,950 | ₩160,825 | -0.07% | 25.7만 |
|---|
| 2026.07.31 | ₩160,570 | ₩160,570 | ₩156,808 | ₩157,759 | -1.75% | 30.1만 |
|---|
| 2026.07.30 | ₩156,500 | ₩162,137 | ₩156,018 | ₩162,137 | +3.60% | 29.6만 |
|---|
| 2026.07.29 | ₩149,685 | ₩153,728 | ₩149,296 | ₩150,501 | +0.55% | 32.8만 |
|---|
| 2026.07.28 | ₩154,103 | ₩156,915 | ₩152,001 | ₩154,974 | +0.56% | 35.9만 |
|---|
| 2026.07.27 | ₩158,549 | ₩159,205 | ₩156,728 | ₩158,294 | -0.16% | 21.2만 |
|---|
| 2026.07.24 | ₩158,602 | ₩159,995 | ₩156,888 | ₩157,236 | -0.86% | 25.4만 |
|---|
| 2026.07.23 | ₩161,575 | ₩163,101 | ₩160,463 | ₩161,816 | +0.15% | 25.7만 |
|---|
| 2026.07.22 | ₩159,526 | ₩161,106 | ₩158,696 | ₩159,258 | -0.17% | 38.3만 |
|---|
| 2026.07.21 | ₩158,910 | ₩161,360 | ₩158,160 | ₩160,798 | +1.19% | 41.5만 |
|---|
| 2026.07.20 | ₩154,384 | ₩156,406 | ₩153,782 | ₩154,291 | -0.06% | 24.9만 |
|---|
| 2026.07.17 | ₩158,535 | ₩161,628 | ₩156,205 | ₩159,834 | +0.82% | 16.3만 |
|---|
| 2026.07.16 | ₩161,883 | ₩163,931 | ₩160,999 | ₩161,012 | -0.54% | 26.5만 |
|---|
| 2026.07.15 | ₩164,721 | ₩164,721 | ₩161,427 | ₩162,833 | -1.15% | 27.7만 |
|---|
| 2026.07.14 | ₩162,860 | ₩165,699 | ₩160,852 | ₩161,642 | -0.75% | 43.5만 |
|---|
| 2026.07.13 | ₩166,516 | ₩168,203 | ₩165,029 | ₩165,029 | -0.89% | 35.3만 |
|---|
| 2026.07.10 | ₩163,088 | ₩167,292 | ₩163,088 | ₩164,949 | +1.14% | 53.2만 |
|---|
| 2026.07.09 | ₩154,505 | ₩155,429 | ₩153,219 | ₩154,478 | -0.02% | 28만 |
|---|
| 2026.07.08 | ₩153,139 | ₩156,634 | ₩150,970 | ₩156,313 | +2.07% | 44.6만 |
|---|
| 2026.07.07 | ₩152,296 | ₩155,536 | ₩151,412 | ₩154,625 | +1.53% | 23.4만 |
|---|
| 2026.07.06 | ₩150,461 | ₩152,537 | ₩150,301 | ₩152,523 | +1.37% | 24.2만 |
|---|
| 2026.07.02 | ₩145,547 | ₩147,703 | ₩144,168 | ₩146,417 | +0.60% | 31.6만 |
|---|
| 2026.07.01 | ₩138,022 | ₩138,892 | ₩137,165 | ₩137,353 | -0.49% | 38.5만 |
|---|
| 2026.06.30 | ₩134,514 | ₩141,236 | ₩134,514 | ₩140,539 | +4.48% | 41.1만 |
|---|
| 2026.06.29 | ₩134,219 | ₩136,201 | ₩133,724 | ₩135,639 | +1.06% | 25.3만 |
|---|
| 2026.06.26 | ₩131,193 | ₩132,961 | ₩129,894 | ₩131,662 | +0.36% | 36.7만 |
|---|
| 2026.06.25 | ₩134,326 | ₩135,545 | ₩132,907 | ₩133,885 | -0.33% | 36만 |
|---|
| 2026.06.24 | ₩133,938 | ₩134,380 | ₩132,023 | ₩133,777 | -0.12% | 88.7만 |
|---|
| 2026.06.23 | ₩135,170 | ₩139,615 | ₩134,768 | ₩137,353 | +1.61% | 48.9만 |
|---|
| 2026.06.22 | ₩139,495 | ₩142,856 | ₩138,049 | ₩141,811 | +1.66% | 52.7만 |
|---|
| 2026.06.18 | ₩143,539 | ₩144,878 | ₩142,708 | ₩142,963 | -0.40% | 24.3만 |
|---|
| 2026.06.17 | ₩147,422 | ₩147,810 | ₩142,293 | ₩142,481 | -3.35% | 52.3만 |
|---|
| 2026.06.16 | ₩152,202 | ₩155,121 | ₩150,488 | ₩152,871 | +0.44% | 19.1만 |
|---|
| 2026.06.15 | ₩150,876 | ₩153,139 | ₩150,876 | ₩152,148 | +0.84% | 32만 |
|---|
| 2026.06.12 | ₩142,119 | ₩145,627 | ₩142,119 | ₩144,342 | +1.56% | 15.5만 |
|---|
| 2026.06.11 | ₩134,367 | ₩139,026 | ₩133,777 | ₩138,357 | +2.97% | 33만 |
|---|
| 2026.06.10 | ₩136,978 | ₩138,317 | ₩134,916 | ₩134,916 | -1.51% | 23.3만 |
|---|
| 2026.06.09 | ₩136,522 | ₩138,678 | ₩134,434 | ₩136,911 | +0.28% | 36.2만 |
|---|
| 2026.06.08 | ₩135,438 | ₩135,746 | ₩133,028 | ₩134,420 | -0.75% | 35.7만 |
|---|
| 2026.06.05 | ₩146,351 | ₩147,730 | ₩143,954 | ₩144,489 | -1.27% | 29.2만 |
|---|
| 2026.06.04 | ₩141,771 | ₩145,306 | ₩141,771 | ₩143,914 | +1.51% | 23.5만 |
|---|
| 2026.06.03 | ₩139,843 | ₩140,111 | ₩138,022 | ₩139,415 | -0.31% | 20.7만 |
|---|
| 2026.06.02 | ₩137,701 | ₩141,222 | ₩137,701 | ₩139,897 | +1.59% | 19.5만 |
|---|
| 2026.06.01 | ₩135,840 | ₩136,911 | ₩134,567 | ₩136,281 | +0.33% | 16.9만 |
|---|
| 2026.05.29 | ₩135,063 | ₩136,362 | ₩134,032 | ₩135,826 | +0.57% | 25만 |
|---|
| 2026.05.28 | ₩134,621 | ₩136,040 | ₩133,858 | ₩135,304 | +0.51% | 24.2만 |
|---|
| 2026.05.27 | ₩139,990 | ₩139,990 | ₩136,496 | ₩137,339 | -1.89% | 22.2만 |
|---|
| 2026.05.26 | ₩142,093 | ₩143,110 | ₩139,401 | ₩141,303 | -0.56% | 21.5만 |
|---|
| 2026.05.22 | ₩141,557 | ₩142,467 | ₩140,432 | ₩140,432 | -0.79% | 13.9만 |
|---|
| 2026.05.21 | ₩139,200 | ₩141,771 | ₩137,995 | ₩140,499 | +0.93% | 17.8만 |
|---|
| 2026.05.20 | ₩137,955 | ₩140,928 | ₩135,960 | ₩139,348 | +1.01% | 31.2만 |
|---|
| 2026.05.19 | ₩136,616 | ₩139,267 | ₩135,357 | ₩138,009 | +1.02% | 21.3만 |
|---|
| 2026.05.18 | ₩139,776 | ₩140,258 | ₩138,531 | ₩138,866 | -0.65% | 13.9만 |
|---|
| 2026.05.15 | ₩139,294 | ₩140,486 | ₩138,263 | ₩139,495 | +0.14% | 13.9만 |
|---|
| 2026.05.14 | ₩139,937 | ₩142,601 | ₩139,401 | ₩141,651 | +1.22% | 17.4만 |
|---|
| 2026.05.13 | ₩136,830 | ₩140,191 | ₩136,268 | ₩138,825 | +1.46% | 28.3만 |
|---|
| 2026.05.12 | ₩140,606 | ₩140,606 | ₩137,473 | ₩140,365 | -0.17% | 29.3만 |
|---|
| 2026.05.11 | ₩146,618 | ₩146,873 | ₩144,771 | ₩145,922 | -0.47% | 19.4만 |
|---|
| 2026.05.08 | ₩148,493 | ₩149,805 | ₩148,493 | ₩148,814 | +0.22% | 11.3만 |
|---|
| 2026.05.07 | ₩148,613 | ₩148,627 | ₩146,337 | ₩147,007 | -1.08% | 16.7만 |
|---|
| 2026.05.06 | ₩148,051 | ₩149,162 | ₩147,596 | ₩148,479 | +0.29% | 13.5만 |
|---|
| 2026.05.05 | ₩143,351 | ₩147,221 | ₩143,351 | ₩145,922 | +1.79% | 15.9만 |
|---|
| 2026.05.04 | ₩145,132 | ₩145,199 | ₩141,276 | ₩141,825 | -2.28% | 15.1만 |
|---|
| 2026.05.01 | ₩148,105 | ₩149,524 | ₩147,167 | ₩147,569 | -0.36% | 14.2만 |
|---|
| 2026.04.30 | ₩145,279 | ₩149,162 | ₩145,279 | ₩148,921 | +2.51% | 11.3만 |
|---|
| 2026.04.29 | ₩144,503 | ₩145,346 | ₩142,695 | ₩142,923 | -1.09% | 14.8만 |
|---|
| 2026.04.28 | ₩142,762 | ₩143,753 | ₩141,370 | ₩143,579 | +0.57% | 18.6만 |
|---|
| 2026.04.27 | ₩143,632 | ₩144,329 | ₩142,856 | ₩142,950 | -0.48% | 17.6만 |
|---|
| 2026.04.24 | ₩143,820 | ₩143,820 | ₩141,999 | ₩142,950 | -0.61% | 13.5만 |
|---|
| 2026.04.23 | ₩143,579 | ₩147,408 | ₩141,932 | ₩142,789 | -0.55% | 17.5만 |
|---|
| 2026.04.22 | ₩145,119 | ₩145,627 | ₩142,950 | ₩142,950 | -1.49% | 27.5만 |
|---|
| 2026.04.21 | ₩147,141 | ₩147,569 | ₩143,472 | ₩143,673 | -2.36% | 21.8만 |
|---|
| 2026.04.20 | ₩147,756 | ₩149,336 | ₩147,020 | ₩147,850 | +0.06% | 16.5만 |
|---|
| 2026.04.17 | ₩147,596 | ₩152,925 | ₩147,596 | ₩150,220 | +1.78% | 18.6만 |
|---|
| 2026.04.16 | ₩145,681 | ₩147,810 | ₩143,338 | ₩146,498 | +0.56% | 15.5만 |
|---|
| 2026.04.15 | ₩146,217 | ₩146,257 | ₩142,601 | ₩142,642 | -2.45% | 28.1만 |
|---|
| 2026.04.14 | ₩145,078 | ₩146,873 | ₩144,288 | ₩146,725 | +1.14% | 29.2만 |
|---|
| 2026.04.13 | ₩143,271 | ₩146,310 | ₩141,276 | ₩146,217 | +2.06% | 24.8만 |
|---|
| 2026.04.10 | ₩145,962 | ₩146,886 | ₩144,931 | ₩146,284 | +0.22% | 25.5만 |
|---|
| 2026.04.09 | ₩138,879 | ₩144,248 | ₩138,879 | ₩143,887 | +3.61% | 31.1만 |
|---|
| 2026.04.08 | ₩142,749 | ₩144,329 | ₩141,557 | ₩143,231 | +0.34% | 24.7만 |
|---|
| 2026.04.07 | ₩132,733 | ₩133,630 | ₩130,765 | ₩133,630 | +0.68% | 16.2만 |
|---|
| 2026.04.06 | ₩133,711 | ₩134,340 | ₩132,666 | ₩133,858 | +0.11% | 15.8만 |
|---|
| 2026.04.02 | ₩128,944 | ₩133,563 | ₩128,944 | ₩133,362 | +3.43% | 19.4만 |
|---|
| 2026.04.01 | ₩134,300 | ₩136,214 | ₩133,510 | ₩135,009 | +0.53% | 32.2만 |
|---|
| 2026.03.31 | ₩128,274 | ₩133,550 | ₩126,828 | ₩133,536 | +4.10% | 29.6만 |
|---|
| 2026.03.30 | ₩132,291 | ₩132,291 | ₩129,158 | ₩130,577 | -1.30% | 19.5만 |
|---|
| 2026.03.27 | ₩133,630 | ₩135,853 | ₩132,572 | ₩133,054 | -0.43% | 21.5만 |
|---|
| 2026.03.26 | ₩135,050 | ₩136,255 | ₩133,349 | ₩133,523 | -1.13% | 16.9만 |
|---|
| 2026.03.25 | ₩137,768 | ₩138,638 | ₩136,040 | ₩136,228 | -1.12% | 34.2만 |
|---|
| 2026.03.24 | ₩134,407 | ₩136,496 | ₩132,559 | ₩136,496 | +1.55% | 60.6만 |
|---|
| 2026.03.23 | ₩135,545 | ₩138,611 | ₩135,398 | ₩137,353 | +1.33% | 22.8만 |
|---|
| 2026.03.20 | ₩138,799 | ₩139,321 | ₩133,202 | ₩134,420 | -3.15% | 16.9만 |
|---|
| 2026.03.19 | ₩133,952 | ₩138,973 | ₩133,952 | ₩138,504 | +3.40% | 25.3만 |
|---|
| 2026.03.18 | ₩137,861 | ₩138,812 | ₩135,237 | ₩135,250 | -1.89% | 24.2만 |
|---|
| 2026.03.17 | ₩138,718 | ₩139,388 | ₩137,071 | ₩138,035 | -0.49% | 24.1만 |
|---|
| 2026.03.16 | ₩136,107 | ₩137,768 | ₩135,746 | ₩136,777 | +0.49% | 26.1만 |
|---|
| 2026.03.13 | ₩134,916 | ₩136,496 | ₩132,305 | ₩133,188 | -1.28% | 31.3만 |
|---|
| 2026.03.12 | ₩135,076 | ₩135,076 | ₩131,916 | ₩132,987 | -1.55% | 19.8만 |
|---|
| 2026.03.11 | ₩137,727 | ₩139,133 | ₩135,599 | ₩137,553 | -0.13% | 15.5만 |
|---|
| 2026.03.10 | ₩137,353 | ₩140,285 | ₩135,371 | ₩137,286 | -0.05% | 35.4만 |
|---|
| 2026.03.09 | ₩131,140 | ₩137,393 | ₩129,894 | ₩137,353 | +4.74% | 33.5만 |
|---|
| 2026.03.06 | ₩133,898 | ₩134,621 | ₩130,162 | ₩133,563 | -0.25% | 40.5만 |
|---|
| 2026.03.05 | ₩137,955 | ₩139,482 | ₩135,050 | ₩137,098 | -0.62% | 65.9만 |
|---|
| 2026.03.04 | ₩135,652 | ₩143,137 | ₩134,929 | ₩141,811 | +4.54% | 46만 |
|---|
| 2026.03.03 | ₩138,598 | ₩142,454 | ₩134,594 | ₩141,651 | +2.20% | 72.1만 |
|---|
| 2026.03.02 | ₩142,427 | ₩147,047 | ₩141,798 | ₩146,766 | +3.05% | 20.1만 |
|---|
| 2026.02.27 | ₩148,265 | ₩149,296 | ₩145,346 | ₩147,288 | -0.66% | 33.9만 |
|---|
| 2026.02.26 | ₩156,326 | ₩157,062 | ₩151,961 | ₩154,411 | -1.22% | 31.7만 |
|---|
| 2026.02.25 | ₩159,004 | ₩160,289 | ₩157,196 | ₩158,281 | -0.45% | 27.8만 |
|---|
| 2026.02.24 | ₩153,219 | ₩156,098 | ₩152,229 | ₩155,764 | +1.66% | 27.3만 |
|---|
| 2026.02.23 | ₩156,072 | ₩157,598 | ₩152,684 | ₩153,166 | -1.86% | 23만 |
|---|
| 2026.02.20 | ₩153,983 | ₩157,585 | ₩152,122 | ₩157,544 | +2.31% | 23.4만 |
|---|
| 2026.02.19 | ₩153,501 | ₩153,876 | ₩152,095 | ₩152,523 | -0.64% | 12.4만 |
|---|
| 2026.02.18 | ₩152,215 | ₩153,260 | ₩151,599 | ₩152,336 | +0.08% | 14.4만 |
|---|
| 2026.02.17 | ₩151,332 | ₩153,835 | ₩149,417 | ₩151,278 | -0.04% | 30.5만 |
|---|
| 2026.02.13 | ₩152,657 | ₩154,960 | ₩151,639 | ₩152,577 | -0.05% | 26.3만 |
|---|
| 2026.02.12 | ₩155,081 | ₩156,982 | ₩149,564 | ₩150,863 | -2.72% | 37.3만 |
|---|
| 2026.02.11 | ₩149,136 | ₩150,970 | ₩148,038 | ₩149,671 | +0.36% | 30.6만 |
|---|
| 2026.02.10 | ₩142,976 | ₩143,365 | ₩141,624 | ₩142,226 | -0.52% | 18만 |
|---|
| 2026.02.09 | ₩139,401 | ₩141,570 | ₩138,906 | ₩140,740 | +0.96% | 13.9만 |
|---|
| 2026.02.06 | ₩134,768 | ₩140,379 | ₩134,768 | ₩140,097 | +3.95% | 22.1만 |
|---|
| 2026.02.05 | ₩125,851 | ₩128,877 | ₩121,834 | ₩128,756 | +2.31% | 89.1만 |
|---|
| 2026.02.04 | ₩129,439 | ₩129,868 | ₩125,891 | ₩126,721 | -2.10% | 52만 |
|---|
| 2026.02.03 | ₩128,502 | ₩129,720 | ₩126,052 | ₩126,453 | -1.59% | 57.4만 |
|---|
| 2026.02.02 | ₩124,713 | ₩126,842 | ₩124,070 | ₩126,480 | +1.42% | 23.1만 |
|---|
| 2026.01.30 | ₩127,484 | ₩127,484 | ₩124,846 | ₩125,824 | -1.30% | 17만 |
|---|
| 2026.01.29 | ₩129,881 | ₩130,484 | ₩127,725 | ₩129,761 | -0.09% | 18.3만 |
|---|
| 2026.01.28 | ₩131,140 | ₩131,140 | ₩128,448 | ₩129,627 | -1.15% | 25.6만 |
|---|
| 2026.01.27 | ₩131,916 | ₩134,152 | ₩131,863 | ₩133,737 | +1.38% | 32.3만 |
|---|
| 2026.01.26 | ₩127,069 | ₩128,006 | ₩126,601 | ₩127,417 | +0.27% | 12.2만 |
|---|
| 2026.01.23 | ₩123,427 | ₩126,694 | ₩123,213 | ₩126,560 | +2.54% | 14.1만 |
|---|
| 2026.01.22 | ₩123,749 | ₩124,887 | ₩123,655 | ₩124,217 | +0.38% | 17만 |
|---|
| 2026.01.21 | ₩125,208 | ₩127,940 | ₩124,887 | ₩127,310 | +1.68% | 20.9만 |
|---|
| 2026.01.20 | ₩120,428 | ₩121,231 | ₩119,343 | ₩120,629 | +0.17% | 12.3만 |
|---|
| 2026.01.16 | ₩118,580 | ₩119,437 | ₩117,777 | ₩119,209 | +0.53% | 17.6만 |
|---|
| 2026.01.15 | ₩119,892 | ₩120,080 | ₩118,915 | ₩119,276 | -0.51% | 9.1만 |
|---|
| 2026.01.14 | ₩116,826 | ₩118,875 | ₩116,826 | ₩118,848 | +1.73% | 8.7만 |
|---|
| 2026.01.13 | ₩116,518 | ₩116,920 | ₩115,741 | ₩116,411 | -0.09% | 8만 |
|---|
| 2026.01.12 | ₩115,313 | ₩116,264 | ₩114,510 | ₩115,447 | +0.12% | 10.5만 |
|---|
| 2026.01.09 | ₩116,157 | ₩117,375 | ₩115,554 | ₩117,375 | +1.05% | 8.7만 |
|---|
| 2026.01.08 | ₩113,947 | ₩114,818 | ₩113,679 | ₩113,894 | -0.05% | 8.4만 |
|---|
| 2026.01.07 | ₩115,367 | ₩115,808 | ₩114,135 | ₩114,161 | -1.04% | 9.5만 |
|---|
| 2026.01.06 | ₩118,058 | ₩118,058 | ₩116,639 | ₩116,947 | -0.94% | 14.6만 |
|---|
| 2026.01.05 | ₩118,768 | ₩119,758 | ₩118,339 | ₩119,584 | +0.69% | 17.7만 |
|---|
| 2026.01.02 | ₩116,304 | ₩116,331 | ₩114,456 | ₩115,433 | -0.75% | 10.5만 |
|---|
| 2025.12.31 | ₩115,206 | ₩116,438 | ₩114,724 | ₩115,206 | 0.00% | 4.9만 |
|---|
| 2025.12.30 | ₩115,902 | ₩116,331 | ₩115,460 | ₩115,688 | -0.18% | 6.8만 |
|---|
| 2025.12.29 | ₩116,826 | ₩117,308 | ₩116,317 | ₩116,652 | -0.15% | 7.1만 |
|---|
| 2025.12.26 | ₩115,661 | ₩116,813 | ₩114,764 | ₩116,464 | +0.69% | 7.6만 |
|---|
| 2025.12.24 | ₩114,617 | ₩117,254 | ₩114,617 | ₩116,585 | +1.72% | 4.2만 |
|---|
| 2025.12.23 | ₩113,612 | ₩114,724 | ₩113,465 | ₩114,684 | +0.94% | 6만 |
|---|
| 2025.12.22 | ₩114,643 | ₩114,643 | ₩113,291 | ₩114,295 | -0.30% | 7.7만 |
|---|
| 2025.12.19 | ₩113,693 | ₩114,818 | ₩113,612 | ₩114,536 | +0.74% | 14만 |
|---|
| 2025.12.18 | ₩113,880 | ₩116,090 | ₩113,291 | ₩113,492 | -0.34% | 13.3만 |
|---|
| 2025.12.17 | ₩112,273 | ₩113,572 | ₩112,273 | ₩112,756 | +0.43% | 9.5만 |
|---|
| 2025.12.16 | ₩113,063 | ₩113,880 | ₩112,528 | ₩112,528 | -0.47% | 11.9만 |
|---|
| 2025.12.15 | ₩115,005 | ₩115,286 | ₩114,416 | ₩114,898 | -0.09% | 8.1만 |
|---|
| 2025.12.12 | ₩114,871 | ₩114,871 | ₩113,211 | ₩113,947 | -0.80% | 8.3만 |
|---|
| 2025.12.11 | ₩114,215 | ₩114,871 | ₩111,671 | ₩114,255 | +0.04% | 13만 |
|---|
| 2025.12.10 | ₩114,376 | ₩115,313 | ₩113,853 | ₩114,965 | +0.52% | 11.9만 |
|---|
| 2025.12.09 | ₩115,554 | ₩116,706 | ₩115,166 | ₩115,822 | +0.23% | 12.9만 |
|---|
| 2025.12.08 | ₩116,491 | ₩117,054 | ₩115,433 | ₩115,715 | -0.67% | 11.3만 |
|---|
| 2025.12.05 | ₩118,272 | ₩119,142 | ₩117,362 | ₩117,576 | -0.59% | 15.2만 |
|---|
| 2025.12.04 | ₩117,830 | ₩117,830 | ₩116,612 | ₩116,973 | -0.73% | 16만 |
|---|
| 2025.12.03 | ₩120,575 | ₩120,722 | ₩119,624 | ₩119,718 | -0.71% | 13만 |
|---|
| 2025.12.02 | ₩120,414 | ₩121,178 | ₩120,120 | ₩120,789 | +0.31% | 14.6만 |
|---|
| 2025.12.01 | ₩114,362 | ₩115,233 | ₩114,362 | ₩115,126 | +0.67% | 19.9만 |
|---|
| 2025.11.28 | ₩113,612 | ₩114,389 | ₩112,809 | ₩113,934 | +0.28% | 6.3만 |
|---|
| 2025.11.26 | ₩113,104 | ₩114,844 | ₩113,104 | ₩114,041 | +0.83% | 8.4만 |
|---|
| 2025.11.25 | ₩112,193 | ₩113,077 | ₩111,658 | ₩112,555 | +0.32% | 14.6만 |
|---|
| 2025.11.24 | ₩109,703 | ₩111,858 | ₩109,488 | ₩111,698 | +1.82% | 11.4만 |
|---|
| 2025.11.21 | ₩109,515 | ₩111,001 | ₩109,087 | ₩111,001 | +1.36% | 13.6만 |
|---|
| 2025.11.20 | ₩112,488 | ₩112,729 | ₩108,939 | ₩108,939 | -3.15% | 15.5만 |
|---|
| 2025.11.19 | ₩113,425 | ₩113,425 | ₩111,711 | ₩112,247 | -1.04% | 8.9만 |
|---|
| 2025.11.18 | ₩111,269 | ₩113,438 | ₩111,269 | ₩112,662 | +1.25% | 13.3만 |
|---|
| 2025.11.17 | ₩117,228 | ₩117,228 | ₩113,813 | ₩114,322 | -2.48% | 25만 |
|---|
| 2025.11.14 | ₩116,344 | ₩120,281 | ₩116,344 | ₩119,209 | +2.46% | 17.5만 |
|---|
| 2025.11.13 | ₩121,459 | ₩121,767 | ₩119,558 | ₩119,718 | -1.43% | 11.7만 |
|---|
| 2025.11.12 | ₩122,584 | ₩123,159 | ₩121,673 | ₩122,021 | -0.46% | 12.6만 |
|---|
| 2025.11.11 | ₩118,982 | ₩119,370 | ₩118,607 | ₩118,741 | -0.20% | 13.3만 |
|---|
| 2025.11.10 | ₩118,152 | ₩118,928 | ₩117,830 | ₩118,259 | +0.09% | 15.9만 |
|---|
| 2025.11.07 | ₩113,331 | ₩113,358 | ₩112,220 | ₩113,050 | -0.25% | 10만 |
|---|
| 2025.11.06 | ₩116,223 | ₩116,799 | ₩115,126 | ₩115,621 | -0.52% | 10.9만 |
|---|
| 2025.11.05 | ₩111,791 | ₩114,536 | ₩111,791 | ₩114,081 | +2.05% | 13.1만 |
|---|
| 2025.11.04 | ₩111,952 | ₩113,412 | ₩110,064 | ₩112,086 | +0.12% | 16.8만 |
|---|
| 2025.11.03 | ₩110,734 | ₩111,135 | ₩109,555 | ₩110,131 | -0.54% | 8.9만 |
|---|
| 2025.10.31 | ₩109,475 | ₩109,542 | ₩108,498 | ₩109,020 | -0.42% | 7.6만 |
|---|
| 2025.10.30 | ₩109,140 | ₩109,207 | ₩107,199 | ₩108,551 | -0.54% | 8.1만 |
|---|
| 2025.10.29 | ₩109,796 | ₩110,439 | ₩108,725 | ₩109,020 | -0.71% | 8.5만 |
|---|
| 2025.10.28 | ₩109,154 | ₩110,118 | ₩107,801 | ₩110,118 | +0.88% | 9.3만 |
|---|
| 2025.10.27 | ₩110,198 | ₩110,399 | ₩109,274 | ₩109,743 | -0.41% | 10.8만 |
|---|
| 2025.10.24 | ₩107,266 | ₩107,507 | ₩106,690 | ₩107,319 | +0.05% | 7.4만 |
|---|
| 2025.10.23 | ₩107,841 | ₩108,123 | ₩107,226 | ₩108,016 | +0.16% | 11.1만 |
|---|
| 2025.10.22 | ₩108,377 | ₩108,698 | ₩107,493 | ₩107,989 | -0.36% | 5.9만 |
|---|
| 2025.10.21 | ₩110,305 | ₩110,319 | ₩108,109 | ₩108,591 | -1.55% | 9.7만 |
|---|
| 2025.10.20 | ₩110,144 | ₩111,537 | ₩110,144 | ₩110,854 | +0.64% | 10.6만 |
|---|
| 2025.10.17 | ₩107,373 | ₩108,565 | ₩106,743 | ₩108,404 | +0.96% | 7.8만 |
|---|
| 2025.10.16 | ₩108,578 | ₩108,578 | ₩107,078 | ₩107,440 | -1.05% | 16만 |
|---|
| 2025.10.15 | ₩108,698 | ₩109,381 | ₩108,591 | ₩108,872 | +0.16% | 8.5만 |
|---|
| 2025.10.14 | ₩103,891 | ₩106,101 | ₩103,691 | ₩105,498 | +1.55% | 13.1만 |
|---|
| 2025.10.13 | ₩105,324 | ₩106,061 | ₩104,775 | ₩105,833 | +0.48% | 12.3만 |
|---|
| 2025.10.10 | ₩107,346 | ₩107,480 | ₩103,717 | ₩103,771 | -3.33% | 19.6만 |
|---|