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 | ₩163,262 | ₩165,529 | ₩162,296 | ₩165,073 | +1.11% | 21.7만 |
| 2026.10.08 | ₩162,658 | ₩164,281 | ₩161,558 | ₩163,691 | +0.63% | 16.4만 |
| 2026.10.07 | ₩167,339 | ₩168,144 | ₩165,891 | ₩167,299 | -0.02% | 13.1만 |
| 2026.10.06 | ₩167,997 | ₩168,305 | ₩166,736 | ₩167,339 | -0.39% | 19만 |
| 2026.10.05 | ₩166,320 | ₩168,292 | ₩166,320 | ₩167,326 | +0.60% | 15만 |
| 2026.10.02 | ₩167,232 | ₩167,272 | ₩163,879 | ₩166,159 | -0.64% | 26.1만 |
| 2026.10.01 | ₩163,356 | ₩165,649 | ₩160,593 | ₩163,745 | +0.24% | 15.5만 |
| 2026.09.30 | ₩168,010 | ₩168,010 | ₩164,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,113 |
| -1.72% |
| 21.3만 |
| 2026.09.29 | ₩170,491 | ₩171,766 | ₩169,848 | ₩171,551 | +0.62% | 17.2만 |
|---|
| 2026.09.28 | ₩170,357 | ₩172,476 | ₩170,330 | ₩170,572 | +0.13% | 12.5만 |
|---|
| 2026.09.25 | ₩170,049 | ₩171,336 | ₩169,351 | ₩170,693 | +0.38% | 11만 |
|---|
| 2026.09.24 | ₩167,567 | ₩169,378 | ₩164,992 | ₩167,916 | +0.21% | 12.6만 |
|---|
| 2026.09.23 | ₩169,405 | ₩170,049 | ₩167,997 | ₩168,184 | -0.72% | 11.5만 |
|---|
| 2026.09.22 | ₩172,839 | ₩173,482 | ₩171,564 | ₩173,321 | +0.28% | 12.4만 |
|---|
| 2026.09.21 | ₩173,858 | ₩174,046 | ₩172,235 | ₩173,295 | -0.32% | 11.4만 |
|---|
| 2026.09.18 | ₩168,962 | ₩170,558 | ₩168,090 | ₩170,250 | +0.76% | 15.7만 |
|---|
| 2026.09.17 | ₩176,795 | ₩176,849 | ₩173,871 | ₩174,126 | -1.51% | 13.3만 |
|---|
| 2026.09.16 | ₩174,301 | ₩174,703 | ₩170,277 | ₩171,685 | -1.50% | 11.3만 |
|---|
| 2026.09.15 | ₩175,266 | ₩175,266 | ₩172,262 | ₩173,818 | -0.83% | 14.1만 |
|---|
| 2026.09.14 | ₩178,553 | ₩178,781 | ₩176,487 | ₩178,231 | -0.18% | 13.2만 |
|---|
| 2026.09.11 | ₩177,708 | ₩178,325 | ₩176,406 | ₩177,064 | -0.36% | 17.5만 |
|---|
| 2026.09.10 | ₩170,961 | ₩171,672 | ₩169,257 | ₩169,740 | -0.71% | 16.4만 |
|---|
| 2026.09.09 | ₩171,779 | ₩172,758 | ₩169,740 | ₩169,915 | -1.09% | 14.6만 |
|---|
| 2026.09.08 | ₩170,639 | ₩176,085 | ₩170,639 | ₩173,630 | +1.75% | 16.9만 |
|---|
| 2026.09.04 | ₩172,356 | ₩172,597 | ₩170,344 | ₩172,597 | +0.14% | 18.9만 |
|---|
| 2026.09.03 | ₩176,031 | ₩178,499 | ₩174,220 | ₩177,533 | +0.85% | 25만 |
|---|
| 2026.09.02 | ₩167,420 | ₩170,719 | ₩167,420 | ₩169,338 | +1.15% | 23만 |
|---|
| 2026.09.01 | ₩166,092 | ₩169,150 | ₩165,475 | ₩167,178 | +0.65% | 11.9만 |
|---|
| 2026.08.31 | ₩167,701 | ₩169,767 | ₩166,843 | ₩167,380 | -0.19% | 21만 |
|---|
| 2026.08.28 | ₩167,339 | ₩167,634 | ₩165,676 | ₩166,535 | -0.48% | 14만 |
|---|
| 2026.08.27 | ₩163,356 | ₩163,490 | ₩162,216 | ₩162,806 | -0.34% | 10.6만 |
|---|
| 2026.08.26 | ₩162,256 | ₩162,511 | ₩160,257 | ₩162,108 | -0.09% | 8.9만 |
|---|
| 2026.08.25 | ₩160,767 | ₩161,961 | ₩160,070 | ₩161,961 | +0.74% | 9.3만 |
|---|
| 2026.08.24 | ₩158,071 | ₩159,332 | ₩157,441 | ₩159,238 | +0.74% | 16.1만 |
|---|
| 2026.08.21 | ₩157,481 | ₩159,372 | ₩157,320 | ₩158,219 | +0.47% | 20.3만 |
|---|
| 2026.08.20 | ₩152,894 | ₩152,894 | ₩151,163 | ₩151,888 | -0.66% | 10.7만 |
|---|
| 2026.08.19 | ₩161,116 | ₩161,116 | ₩154,959 | ₩155,643 | -3.40% | 41.5만 |
|---|
| 2026.08.18 | ₩160,391 | ₩162,631 | ₩157,092 | ₩157,843 | -1.59% | 23만 |
|---|
| 2026.08.17 | ₩162,296 | ₩162,296 | ₩160,780 | ₩161,371 | -0.57% | 16만 |
|---|
| 2026.08.14 | ₩160,888 | ₩161,706 | ₩160,190 | ₩160,888 | 0.00% | 12.4만 |
|---|
| 2026.08.13 | ₩159,439 | ₩160,123 | ₩158,192 | ₩159,412 | -0.02% | 14.3만 |
|---|
| 2026.08.12 | ₩158,581 | ₩158,648 | ₩157,172 | ₩158,071 | -0.32% | 22만 |
|---|
| 2026.08.11 | ₩160,150 | ₩160,418 | ₩157,186 | ₩157,763 | -1.49% | 22.7만 |
|---|
| 2026.08.10 | ₩162,403 | ₩163,302 | ₩161,451 | ₩161,934 | -0.29% | 12.6만 |
|---|
| 2026.08.07 | ₩166,561 | ₩168,547 | ₩164,469 | ₩166,333 | -0.14% | 18.1만 |
|---|
| 2026.08.06 | ₩162,859 | ₩163,772 | ₩161,840 | ₩162,725 | -0.08% | 13.1만 |
|---|
| 2026.08.05 | ₩162,081 | ₩162,967 | ₩160,995 | ₩161,867 | -0.13% | 21.9만 |
|---|
| 2026.08.04 | ₩161,760 | ₩163,637 | ₩160,459 | ₩160,928 | -0.51% | 29.7만 |
|---|
| 2026.08.03 | ₩161,210 | ₩161,397 | ₩159,225 | ₩161,102 | -0.07% | 25.7만 |
|---|
| 2026.07.31 | ₩160,847 | ₩160,847 | ₩157,078 | ₩158,031 | -1.75% | 30.1만 |
|---|
| 2026.07.30 | ₩156,770 | ₩162,417 | ₩156,287 | ₩162,417 | +3.60% | 29.6만 |
|---|
| 2026.07.29 | ₩149,943 | ₩153,994 | ₩149,554 | ₩150,761 | +0.55% | 32.8만 |
|---|
| 2026.07.28 | ₩154,369 | ₩157,186 | ₩152,263 | ₩155,241 | +0.56% | 35.9만 |
|---|
| 2026.07.27 | ₩158,822 | ₩159,479 | ₩156,998 | ₩158,567 | -0.16% | 21.2만 |
|---|
| 2026.07.24 | ₩158,876 | ₩160,271 | ₩157,159 | ₩157,508 | -0.86% | 25.4만 |
|---|
| 2026.07.23 | ₩161,853 | ₩163,383 | ₩160,740 | ₩162,095 | +0.15% | 25.7만 |
|---|
| 2026.07.22 | ₩159,801 | ₩161,384 | ₩158,970 | ₩159,533 | -0.17% | 38.3만 |
|---|
| 2026.07.21 | ₩159,184 | ₩161,639 | ₩158,433 | ₩161,076 | +1.19% | 41.5만 |
|---|
| 2026.07.20 | ₩154,651 | ₩156,676 | ₩154,047 | ₩154,557 | -0.06% | 24.9만 |
|---|
| 2026.07.17 | ₩158,809 | ₩161,907 | ₩156,475 | ₩160,110 | +0.82% | 16.3만 |
|---|
| 2026.07.16 | ₩162,162 | ₩164,214 | ₩161,277 | ₩161,290 | -0.54% | 26.5만 |
|---|
| 2026.07.15 | ₩165,005 | ₩165,005 | ₩161,706 | ₩163,114 | -1.15% | 27.7만 |
|---|
| 2026.07.14 | ₩163,141 | ₩165,985 | ₩161,129 | ₩161,921 | -0.75% | 43.5만 |
|---|
| 2026.07.13 | ₩166,803 | ₩168,493 | ₩165,314 | ₩165,314 | -0.89% | 35.3만 |
|---|
| 2026.07.10 | ₩163,369 | ₩167,581 | ₩163,369 | ₩165,234 | +1.14% | 53.2만 |
|---|
| 2026.07.09 | ₩154,771 | ₩155,697 | ₩153,484 | ₩154,745 | -0.02% | 28만 |
|---|
| 2026.07.08 | ₩153,403 | ₩156,904 | ₩151,230 | ₩156,582 | +2.07% | 44.6만 |
|---|
| 2026.07.07 | ₩152,558 | ₩155,804 | ₩151,673 | ₩154,892 | +1.53% | 23.4만 |
|---|
| 2026.07.06 | ₩150,721 | ₩152,800 | ₩150,560 | ₩152,786 | +1.37% | 24.2만 |
|---|
| 2026.07.02 | ₩145,798 | ₩147,958 | ₩144,417 | ₩146,670 | +0.60% | 31.6만 |
|---|
| 2026.07.01 | ₩138,260 | ₩139,132 | ₩137,402 | ₩137,590 | -0.49% | 38.5만 |
|---|
| 2026.06.30 | ₩134,746 | ₩141,479 | ₩134,746 | ₩140,782 | +4.48% | 41.1만 |
|---|
| 2026.06.29 | ₩134,451 | ₩136,436 | ₩133,955 | ₩135,873 | +1.06% | 25.3만 |
|---|
| 2026.06.26 | ₩131,420 | ₩133,190 | ₩130,119 | ₩131,889 | +0.36% | 36.7만 |
|---|
| 2026.06.25 | ₩134,558 | ₩135,779 | ₩133,136 | ₩134,116 | -0.33% | 36만 |
|---|
| 2026.06.24 | ₩134,169 | ₩134,612 | ₩132,251 | ₩134,008 | -0.12% | 88.7만 |
|---|
| 2026.06.23 | ₩135,403 | ₩139,856 | ₩135,001 | ₩137,590 | +1.61% | 48.9만 |
|---|
| 2026.06.22 | ₩139,736 | ₩143,102 | ₩138,287 | ₩142,056 | +1.66% | 52.7만 |
|---|
| 2026.06.18 | ₩143,786 | ₩145,128 | ₩142,955 | ₩143,210 | -0.40% | 24.3만 |
|---|
| 2026.06.17 | ₩147,676 | ₩148,065 | ₩142,539 | ₩142,727 | -3.35% | 52.3만 |
|---|
| 2026.06.16 | ₩152,464 | ₩155,388 | ₩150,748 | ₩153,135 | +0.44% | 19.1만 |
|---|
| 2026.06.15 | ₩151,137 | ₩153,403 | ₩151,137 | ₩152,411 | +0.84% | 32만 |
|---|
| 2026.06.12 | ₩142,365 | ₩145,879 | ₩142,365 | ₩144,591 | +1.56% | 15.5만 |
|---|
| 2026.06.11 | ₩134,598 | ₩139,266 | ₩134,008 | ₩138,595 | +2.97% | 33만 |
|---|
| 2026.06.10 | ₩137,214 | ₩138,555 | ₩135,148 | ₩135,148 | -1.51% | 23.3만 |
|---|
| 2026.06.09 | ₩136,758 | ₩138,917 | ₩134,666 | ₩137,147 | +0.28% | 36.2만 |
|---|
| 2026.06.08 | ₩135,671 | ₩135,980 | ₩133,257 | ₩134,652 | -0.75% | 35.7만 |
|---|
| 2026.06.05 | ₩146,603 | ₩147,985 | ₩144,202 | ₩144,739 | -1.27% | 29.2만 |
|---|
| 2026.06.04 | ₩142,016 | ₩145,557 | ₩142,016 | ₩144,162 | +1.51% | 23.5만 |
|---|
| 2026.06.03 | ₩140,084 | ₩140,353 | ₩138,260 | ₩139,655 | -0.31% | 20.7만 |
|---|
| 2026.06.02 | ₩137,938 | ₩141,466 | ₩137,938 | ₩140,138 | +1.59% | 19.5만 |
|---|
| 2026.06.01 | ₩136,074 | ₩137,147 | ₩134,800 | ₩136,516 | +0.33% | 16.9만 |
|---|
| 2026.05.29 | ₩135,296 | ₩136,597 | ₩134,263 | ₩136,060 | +0.57% | 25만 |
|---|
| 2026.05.28 | ₩134,853 | ₩136,275 | ₩134,089 | ₩135,537 | +0.51% | 24.2만 |
|---|
| 2026.05.27 | ₩140,232 | ₩140,232 | ₩136,731 | ₩137,576 | -1.89% | 22.2만 |
|---|
| 2026.05.26 | ₩142,338 | ₩143,357 | ₩139,642 | ₩141,546 | -0.56% | 21.5만 |
|---|
| 2026.05.22 | ₩141,801 | ₩142,713 | ₩140,674 | ₩140,674 | -0.79% | 13.9만 |
|---|
| 2026.05.21 | ₩139,441 | ₩142,016 | ₩138,233 | ₩140,742 | +0.93% | 17.8만 |
|---|
| 2026.05.20 | ₩138,193 | ₩141,171 | ₩136,195 | ₩139,588 | +1.01% | 31.2만 |
|---|
| 2026.05.19 | ₩136,852 | ₩139,508 | ₩135,591 | ₩138,247 | +1.02% | 21.3만 |
|---|
| 2026.05.18 | ₩140,017 | ₩140,500 | ₩138,770 | ₩139,105 | -0.65% | 13.9만 |
|---|
| 2026.05.15 | ₩139,534 | ₩140,728 | ₩138,502 | ₩139,736 | +0.14% | 13.9만 |
|---|
| 2026.05.14 | ₩140,178 | ₩142,847 | ₩139,642 | ₩141,895 | +1.22% | 17.4만 |
|---|
| 2026.05.13 | ₩137,066 | ₩140,433 | ₩136,503 | ₩139,065 | +1.46% | 28.3만 |
|---|
| 2026.05.12 | ₩140,849 | ₩140,849 | ₩137,710 | ₩140,607 | -0.17% | 29.3만 |
|---|
| 2026.05.11 | ₩146,871 | ₩147,126 | ₩145,020 | ₩146,174 | -0.47% | 19.4만 |
|---|
| 2026.05.08 | ₩148,749 | ₩150,064 | ₩148,749 | ₩149,071 | +0.22% | 11.3만 |
|---|
| 2026.05.07 | ₩148,870 | ₩148,883 | ₩146,590 | ₩147,260 | -1.08% | 16.7만 |
|---|
| 2026.05.06 | ₩148,306 | ₩149,420 | ₩147,850 | ₩148,736 | +0.29% | 13.5만 |
|---|
| 2026.05.05 | ₩143,599 | ₩147,475 | ₩143,599 | ₩146,174 | +1.79% | 15.9만 |
|---|
| 2026.05.04 | ₩145,382 | ₩145,449 | ₩141,520 | ₩142,069 | -2.28% | 15.1만 |
|---|
| 2026.05.01 | ₩148,360 | ₩149,782 | ₩147,421 | ₩147,824 | -0.36% | 14.2만 |
|---|
| 2026.04.30 | ₩145,530 | ₩149,420 | ₩145,530 | ₩149,178 | +2.51% | 11.3만 |
|---|
| 2026.04.29 | ₩144,752 | ₩145,597 | ₩142,941 | ₩143,169 | -1.09% | 14.8만 |
|---|
| 2026.04.28 | ₩143,008 | ₩144,001 | ₩141,613 | ₩143,827 | +0.57% | 18.6만 |
|---|
| 2026.04.27 | ₩143,880 | ₩144,578 | ₩143,102 | ₩143,196 | -0.48% | 17.6만 |
|---|
| 2026.04.24 | ₩144,068 | ₩144,068 | ₩142,244 | ₩143,196 | -0.61% | 13.5만 |
|---|
| 2026.04.23 | ₩143,827 | ₩147,663 | ₩142,177 | ₩143,035 | -0.55% | 17.5만 |
|---|
| 2026.04.22 | ₩145,369 | ₩145,879 | ₩143,196 | ₩143,196 | -1.49% | 27.5만 |
|---|
| 2026.04.21 | ₩147,394 | ₩147,824 | ₩143,719 | ₩143,920 | -2.36% | 21.8만 |
|---|
| 2026.04.20 | ₩148,011 | ₩149,594 | ₩147,274 | ₩148,105 | +0.06% | 16.5만 |
|---|
| 2026.04.17 | ₩147,850 | ₩153,189 | ₩147,850 | ₩150,479 | +1.78% | 18.6만 |
|---|
| 2026.04.16 | ₩145,932 | ₩148,065 | ₩143,585 | ₩146,751 | +0.56% | 15.5만 |
|---|
| 2026.04.15 | ₩146,469 | ₩146,509 | ₩142,847 | ₩142,888 | -2.45% | 28.1만 |
|---|
| 2026.04.14 | ₩145,329 | ₩147,126 | ₩144,537 | ₩146,979 | +1.14% | 29.2만 |
|---|
| 2026.04.13 | ₩143,518 | ₩146,563 | ₩141,520 | ₩146,469 | +2.06% | 24.8만 |
|---|
| 2026.04.10 | ₩146,214 | ₩147,140 | ₩145,181 | ₩146,536 | +0.22% | 25.5만 |
|---|
| 2026.04.09 | ₩139,119 | ₩144,497 | ₩139,119 | ₩144,135 | +3.61% | 31.1만 |
|---|
| 2026.04.08 | ₩142,995 | ₩144,578 | ₩141,801 | ₩143,478 | +0.34% | 24.7만 |
|---|
| 2026.04.07 | ₩132,962 | ₩133,861 | ₩130,990 | ₩133,861 | +0.68% | 16.2만 |
|---|
| 2026.04.06 | ₩133,941 | ₩134,572 | ₩132,895 | ₩134,089 | +0.11% | 15.8만 |
|---|
| 2026.04.02 | ₩129,166 | ₩133,794 | ₩129,166 | ₩133,592 | +3.43% | 19.4만 |
|---|
| 2026.04.01 | ₩134,531 | ₩136,449 | ₩133,740 | ₩135,242 | +0.53% | 32.2만 |
|---|
| 2026.03.31 | ₩128,496 | ₩133,780 | ₩127,047 | ₩133,767 | +4.10% | 29.6만 |
|---|
| 2026.03.30 | ₩132,519 | ₩132,519 | ₩129,381 | ₩130,803 | -1.30% | 19.5만 |
|---|
| 2026.03.27 | ₩133,861 | ₩136,087 | ₩132,801 | ₩133,284 | -0.43% | 21.5만 |
|---|
| 2026.03.26 | ₩135,283 | ₩136,490 | ₩133,579 | ₩133,753 | -1.13% | 16.9만 |
|---|
| 2026.03.25 | ₩138,005 | ₩138,877 | ₩136,275 | ₩136,463 | -1.12% | 34.2만 |
|---|
| 2026.03.24 | ₩134,639 | ₩136,731 | ₩132,788 | ₩136,731 | +1.55% | 60.6만 |
|---|
| 2026.03.23 | ₩135,779 | ₩138,850 | ₩135,631 | ₩137,590 | +1.33% | 22.8만 |
|---|
| 2026.03.20 | ₩139,038 | ₩139,561 | ₩133,432 | ₩134,652 | -3.15% | 16.9만 |
|---|
| 2026.03.19 | ₩134,183 | ₩139,212 | ₩134,183 | ₩138,743 | +3.40% | 25.3만 |
|---|
| 2026.03.18 | ₩138,099 | ₩139,052 | ₩135,470 | ₩135,484 | -1.89% | 24.2만 |
|---|
| 2026.03.17 | ₩138,958 | ₩139,628 | ₩137,308 | ₩138,274 | -0.49% | 24.1만 |
|---|
| 2026.03.16 | ₩136,342 | ₩138,005 | ₩135,980 | ₩137,013 | +0.49% | 26.1만 |
|---|
| 2026.03.13 | ₩135,148 | ₩136,731 | ₩132,533 | ₩133,418 | -1.28% | 31.3만 |
|---|
| 2026.03.12 | ₩135,309 | ₩135,309 | ₩132,144 | ₩133,217 | -1.55% | 19.8만 |
|---|
| 2026.03.11 | ₩137,965 | ₩139,373 | ₩135,832 | ₩137,791 | -0.13% | 15.5만 |
|---|
| 2026.03.10 | ₩137,590 | ₩140,527 | ₩135,604 | ₩137,522 | -0.05% | 35.4만 |
|---|
| 2026.03.09 | ₩131,366 | ₩137,630 | ₩130,119 | ₩137,590 | +4.74% | 33.5만 |
|---|
| 2026.03.06 | ₩134,129 | ₩134,853 | ₩130,387 | ₩133,794 | -0.25% | 40.5만 |
|---|
| 2026.03.05 | ₩138,193 | ₩139,722 | ₩135,283 | ₩137,335 | -0.62% | 65.9만 |
|---|
| 2026.03.04 | ₩135,886 | ₩143,384 | ₩135,162 | ₩142,056 | +4.54% | 46만 |
|---|
| 2026.03.03 | ₩138,837 | ₩142,700 | ₩134,826 | ₩141,895 | +2.20% | 72.1만 |
|---|
| 2026.03.02 | ₩142,673 | ₩147,300 | ₩142,043 | ₩147,019 | +3.05% | 20.1만 |
|---|
| 2026.02.27 | ₩148,521 | ₩149,554 | ₩145,597 | ₩147,542 | -0.66% | 33.9만 |
|---|
| 2026.02.26 | ₩156,596 | ₩157,333 | ₩152,223 | ₩154,678 | -1.22% | 31.7만 |
|---|
| 2026.02.25 | ₩159,278 | ₩160,566 | ₩157,467 | ₩158,554 | -0.45% | 27.8만 |
|---|
| 2026.02.24 | ₩153,484 | ₩156,368 | ₩152,491 | ₩156,032 | +1.66% | 27.3만 |
|---|
| 2026.02.23 | ₩156,341 | ₩157,870 | ₩152,947 | ₩153,430 | -1.86% | 23만 |
|---|
| 2026.02.20 | ₩154,248 | ₩157,856 | ₩152,384 | ₩157,816 | +2.31% | 23.4만 |
|---|
| 2026.02.19 | ₩153,765 | ₩154,141 | ₩152,357 | ₩152,786 | -0.64% | 12.4만 |
|---|
| 2026.02.18 | ₩152,478 | ₩153,524 | ₩151,861 | ₩152,599 | +0.08% | 14.4만 |
|---|
| 2026.02.17 | ₩151,593 | ₩154,101 | ₩149,675 | ₩151,539 | -0.04% | 30.5만 |
|---|
| 2026.02.13 | ₩152,920 | ₩155,227 | ₩151,901 | ₩152,840 | -0.05% | 26.3만 |
|---|
| 2026.02.12 | ₩155,348 | ₩157,253 | ₩149,822 | ₩151,123 | -2.72% | 37.3만 |
|---|
| 2026.02.11 | ₩149,393 | ₩151,230 | ₩148,293 | ₩149,929 | +0.36% | 30.6만 |
|---|
| 2026.02.10 | ₩143,223 | ₩143,612 | ₩141,868 | ₩142,472 | -0.52% | 18만 |
|---|
| 2026.02.09 | ₩139,642 | ₩141,815 | ₩139,145 | ₩140,983 | +0.96% | 13.9만 |
|---|
| 2026.02.06 | ₩135,001 | ₩140,621 | ₩135,001 | ₩140,339 | +3.95% | 22.1만 |
|---|
| 2026.02.05 | ₩126,068 | ₩129,099 | ₩122,044 | ₩128,978 | +2.31% | 89.1만 |
|---|
| 2026.02.04 | ₩129,663 | ₩130,092 | ₩126,108 | ₩126,940 | -2.10% | 52만 |
|---|
| 2026.02.03 | ₩128,724 | ₩129,944 | ₩126,269 | ₩126,671 | -1.59% | 57.4만 |
|---|
| 2026.02.02 | ₩124,928 | ₩127,060 | ₩124,284 | ₩126,698 | +1.42% | 23.1만 |
|---|
| 2026.01.30 | ₩127,704 | ₩127,704 | ₩125,062 | ₩126,041 | -1.30% | 17만 |
|---|
| 2026.01.29 | ₩130,105 | ₩130,709 | ₩127,946 | ₩129,984 | -0.09% | 18.3만 |
|---|
| 2026.01.28 | ₩131,366 | ₩131,366 | ₩128,670 | ₩129,850 | -1.15% | 25.6만 |
|---|
| 2026.01.27 | ₩132,144 | ₩134,384 | ₩132,090 | ₩133,968 | +1.38% | 32.3만 |
|---|
| 2026.01.26 | ₩127,288 | ₩128,227 | ₩126,819 | ₩127,637 | +0.27% | 12.2만 |
|---|
| 2026.01.23 | ₩123,640 | ₩126,913 | ₩123,426 | ₩126,779 | +2.54% | 14.1만 |
|---|
| 2026.01.22 | ₩123,962 | ₩125,102 | ₩123,868 | ₩124,431 | +0.38% | 17만 |
|---|
| 2026.01.21 | ₩125,424 | ₩128,160 | ₩125,102 | ₩127,530 | +1.68% | 20.9만 |
|---|
| 2026.01.20 | ₩120,636 | ₩121,440 | ₩119,549 | ₩120,837 | +0.17% | 12.3만 |
|---|
| 2026.01.16 | ₩118,785 | ₩119,643 | ₩117,980 | ₩119,415 | +0.53% | 17.6만 |
|---|
| 2026.01.15 | ₩120,099 | ₩120,287 | ₩119,120 | ₩119,482 | -0.51% | 9.1만 |
|---|
| 2026.01.14 | ₩117,028 | ₩119,080 | ₩117,028 | ₩119,053 | +1.73% | 8.7만 |
|---|
| 2026.01.13 | ₩116,719 | ₩117,121 | ₩115,941 | ₩116,612 | -0.09% | 8만 |
|---|
| 2026.01.12 | ₩115,512 | ₩116,464 | ₩114,707 | ₩115,646 | +0.12% | 10.5만 |
|---|
| 2026.01.09 | ₩116,357 | ₩117,577 | ₩115,753 | ₩117,577 | +1.05% | 8.7만 |
|---|
| 2026.01.08 | ₩114,144 | ₩115,016 | ₩113,876 | ₩114,090 | -0.05% | 8.4만 |
|---|
| 2026.01.07 | ₩115,566 | ₩116,008 | ₩114,332 | ₩114,358 | -1.04% | 9.5만 |
|---|
| 2026.01.06 | ₩118,262 | ₩118,262 | ₩116,840 | ₩117,148 | -0.94% | 14.6만 |
|---|
| 2026.01.05 | ₩118,972 | ₩119,965 | ₩118,543 | ₩119,791 | +0.69% | 17.7만 |
|---|
| 2026.01.02 | ₩116,504 | ₩116,531 | ₩114,653 | ₩115,633 | -0.75% | 10.5만 |
|---|
| 2025.12.31 | ₩115,405 | ₩116,639 | ₩114,922 | ₩115,405 | 0.00% | 4.9만 |
|---|
| 2025.12.30 | ₩116,102 | ₩116,531 | ₩115,659 | ₩115,887 | -0.18% | 6.8만 |
|---|
| 2025.12.29 | ₩117,028 | ₩117,510 | ₩116,518 | ₩116,853 | -0.15% | 7.1만 |
|---|
| 2025.12.26 | ₩115,861 | ₩117,014 | ₩114,962 | ₩116,665 | +0.69% | 7.6만 |
|---|
| 2025.12.24 | ₩114,814 | ₩117,457 | ₩114,814 | ₩116,786 | +1.72% | 4.2만 |
|---|
| 2025.12.23 | ₩113,808 | ₩114,922 | ₩113,661 | ₩114,881 | +0.94% | 6만 |
|---|
| 2025.12.22 | ₩114,841 | ₩114,841 | ₩113,487 | ₩114,493 | -0.30% | 7.7만 |
|---|
| 2025.12.19 | ₩113,889 | ₩115,016 | ₩113,808 | ₩114,734 | +0.74% | 14만 |
|---|
| 2025.12.18 | ₩114,077 | ₩116,290 | ₩113,487 | ₩113,688 | -0.34% | 13.3만 |
|---|
| 2025.12.17 | ₩112,467 | ₩113,768 | ₩112,467 | ₩112,950 | +0.43% | 9.5만 |
|---|
| 2025.12.16 | ₩113,259 | ₩114,077 | ₩112,722 | ₩112,722 | -0.47% | 11.9만 |
|---|
| 2025.12.15 | ₩115,203 | ₩115,485 | ₩114,613 | ₩115,096 | -0.09% | 8.1만 |
|---|
| 2025.12.12 | ₩115,069 | ₩115,069 | ₩113,406 | ₩114,144 | -0.80% | 8.3만 |
|---|
| 2025.12.11 | ₩114,412 | ₩115,069 | ₩111,864 | ₩114,452 | +0.04% | 13만 |
|---|
| 2025.12.10 | ₩114,573 | ₩115,512 | ₩114,050 | ₩115,163 | +0.52% | 11.9만 |
|---|
| 2025.12.09 | ₩115,753 | ₩116,907 | ₩115,364 | ₩116,022 | +0.23% | 12.9만 |
|---|
| 2025.12.08 | ₩116,692 | ₩117,256 | ₩115,633 | ₩115,914 | -0.67% | 11.3만 |
|---|
| 2025.12.05 | ₩118,476 | ₩119,348 | ₩117,564 | ₩117,779 | -0.59% | 15.2만 |
|---|
| 2025.12.04 | ₩118,034 | ₩118,034 | ₩116,813 | ₩117,175 | -0.73% | 16만 |
|---|
| 2025.12.03 | ₩120,783 | ₩120,931 | ₩119,831 | ₩119,925 | -0.71% | 13만 |
|---|
| 2025.12.02 | ₩120,622 | ₩121,387 | ₩120,327 | ₩120,998 | +0.31% | 14.6만 |
|---|
| 2025.12.01 | ₩114,560 | ₩115,431 | ₩114,560 | ₩115,324 | +0.67% | 19.9만 |
|---|
| 2025.11.28 | ₩113,808 | ₩114,586 | ₩113,004 | ₩114,130 | +0.28% | 6.3만 |
|---|
| 2025.11.26 | ₩113,299 | ₩115,042 | ₩113,299 | ₩114,238 | +0.83% | 8.4만 |
|---|
| 2025.11.25 | ₩112,387 | ₩113,272 | ₩111,850 | ₩112,749 | +0.32% | 14.6만 |
|---|
| 2025.11.24 | ₩109,892 | ₩112,051 | ₩109,677 | ₩111,890 | +1.82% | 11.4만 |
|---|
| 2025.11.21 | ₩109,704 | ₩111,193 | ₩109,275 | ₩111,193 | +1.36% | 13.6만 |
|---|
| 2025.11.20 | ₩112,682 | ₩112,923 | ₩109,127 | ₩109,127 | -3.15% | 15.5만 |
|---|
| 2025.11.19 | ₩113,621 | ₩113,621 | ₩111,904 | ₩112,440 | -1.04% | 8.9만 |
|---|
| 2025.11.18 | ₩111,461 | ₩113,634 | ₩111,461 | ₩112,856 | +1.25% | 13.3만 |
|---|
| 2025.11.17 | ₩117,430 | ₩117,430 | ₩114,010 | ₩114,519 | -2.48% | 25만 |
|---|
| 2025.11.14 | ₩116,545 | ₩120,488 | ₩116,545 | ₩119,415 | +2.46% | 17.5만 |
|---|
| 2025.11.13 | ₩121,668 | ₩121,977 | ₩119,764 | ₩119,925 | -1.43% | 11.7만 |
|---|
| 2025.11.12 | ₩122,795 | ₩123,372 | ₩121,883 | ₩122,232 | -0.46% | 12.6만 |
|---|
| 2025.11.11 | ₩119,187 | ₩119,576 | ₩118,811 | ₩118,946 | -0.20% | 13.3만 |
|---|
| 2025.11.10 | ₩118,355 | ₩119,133 | ₩118,034 | ₩118,463 | +0.09% | 15.9만 |
|---|
| 2025.11.07 | ₩113,527 | ₩113,554 | ₩112,414 | ₩113,245 | -0.25% | 10만 |
|---|
| 2025.11.06 | ₩116,424 | ₩117,001 | ₩115,324 | ₩115,820 | -0.52% | 10.9만 |
|---|
| 2025.11.05 | ₩111,984 | ₩114,734 | ₩111,984 | ₩114,278 | +2.05% | 13.1만 |
|---|
| 2025.11.04 | ₩112,145 | ₩113,607 | ₩110,254 | ₩112,279 | +0.12% | 16.8만 |
|---|
| 2025.11.03 | ₩110,925 | ₩111,327 | ₩109,744 | ₩110,321 | -0.54% | 8.9만 |
|---|
| 2025.10.31 | ₩109,664 | ₩109,731 | ₩108,685 | ₩109,208 | -0.42% | 7.6만 |
|---|
| 2025.10.30 | ₩109,329 | ₩109,396 | ₩107,384 | ₩108,738 | -0.54% | 8.1만 |
|---|
| 2025.10.29 | ₩109,986 | ₩110,630 | ₩108,913 | ₩109,208 | -0.71% | 8.5만 |
|---|
| 2025.10.28 | ₩109,342 | ₩110,308 | ₩107,987 | ₩110,308 | +0.88% | 9.3만 |
|---|
| 2025.10.27 | ₩110,388 | ₩110,589 | ₩109,463 | ₩109,932 | -0.41% | 10.8만 |
|---|
| 2025.10.24 | ₩107,451 | ₩107,692 | ₩106,874 | ₩107,504 | +0.05% | 7.4만 |
|---|
| 2025.10.23 | ₩108,027 | ₩108,309 | ₩107,411 | ₩108,202 | +0.16% | 11.1만 |
|---|
| 2025.10.22 | ₩108,564 | ₩108,886 | ₩107,679 | ₩108,175 | -0.36% | 5.9만 |
|---|
| 2025.10.21 | ₩110,495 | ₩110,509 | ₩108,296 | ₩108,779 | -1.55% | 9.7만 |
|---|
| 2025.10.20 | ₩110,335 | ₩111,729 | ₩110,335 | ₩111,045 | +0.64% | 10.6만 |
|---|
| 2025.10.17 | ₩107,558 | ₩108,752 | ₩106,928 | ₩108,591 | +0.96% | 7.8만 |
|---|
| 2025.10.16 | ₩108,765 | ₩108,765 | ₩107,263 | ₩107,625 | -1.05% | 16만 |
|---|
| 2025.10.15 | ₩108,886 | ₩109,570 | ₩108,779 | ₩109,060 | +0.16% | 8.5만 |
|---|
| 2025.10.14 | ₩104,071 | ₩106,284 | ₩103,870 | ₩105,680 | +1.55% | 13.1만 |
|---|
| 2025.10.13 | ₩105,506 | ₩106,244 | ₩104,956 | ₩106,016 | +0.48% | 12.3만 |
|---|
| 2025.10.10 | ₩107,531 | ₩107,665 | ₩103,896 | ₩103,950 | -3.33% | 19.6만 |
|---|