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 | ₩163,286 | ₩165,553 | ₩162,320 | ₩165,097 | +1.11% | 21.7만 |
| 2026.10.08 | ₩162,682 | ₩164,306 | ₩161,582 | ₩163,715 | +0.63% | 16.4만 |
| 2026.10.07 | ₩167,364 | ₩168,169 | ₩165,915 | ₩167,324 | -0.02% | 13.1만 |
| 2026.10.06 | ₩168,022 | ₩168,330 | ₩166,761 | ₩167,364 | -0.39% | 19만 |
| 2026.10.05 | ₩166,345 | ₩168,317 | ₩166,345 | ₩167,351 | +0.60% | 15만 |
| 2026.10.02 | ₩167,257 | ₩167,297 | ₩163,903 | ₩166,184 | -0.64% | 26.1만 |
| 2026.10.01 | ₩163,380 | ₩165,674 | ₩160,617 | ₩163,769 | +0.24% | 15.5만 |
| 2026.09.30 | ₩168,035 | ₩168,035 | ₩164,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,137 |
| -1.72% |
| 21.3만 |
| 2026.09.29 | ₩170,517 | ₩171,791 | ₩169,873 | ₩171,577 | +0.62% | 17.2만 |
|---|
| 2026.09.28 | ₩170,383 | ₩172,502 | ₩170,356 | ₩170,597 | +0.13% | 12.5만 |
|---|
| 2026.09.25 | ₩170,074 | ₩171,362 | ₩169,377 | ₩170,718 | +0.38% | 11만 |
|---|
| 2026.09.24 | ₩167,592 | ₩169,403 | ₩165,017 | ₩167,941 | +0.21% | 12.6만 |
|---|
| 2026.09.23 | ₩169,430 | ₩170,074 | ₩168,022 | ₩168,209 | -0.72% | 11.5만 |
|---|
| 2026.09.22 | ₩172,864 | ₩173,508 | ₩171,590 | ₩173,347 | +0.28% | 12.4만 |
|---|
| 2026.09.21 | ₩173,884 | ₩174,072 | ₩172,261 | ₩173,321 | -0.32% | 11.4만 |
|---|
| 2026.09.18 | ₩168,987 | ₩170,584 | ₩168,116 | ₩170,275 | +0.76% | 15.7만 |
|---|
| 2026.09.17 | ₩176,822 | ₩176,875 | ₩173,897 | ₩174,152 | -1.51% | 13.3만 |
|---|
| 2026.09.16 | ₩174,327 | ₩174,729 | ₩170,302 | ₩171,711 | -1.50% | 11.3만 |
|---|
| 2026.09.15 | ₩175,292 | ₩175,292 | ₩172,288 | ₩173,844 | -0.83% | 14.1만 |
|---|
| 2026.09.14 | ₩178,579 | ₩178,807 | ₩176,513 | ₩178,257 | -0.18% | 13.2만 |
|---|
| 2026.09.11 | ₩177,734 | ₩178,351 | ₩176,433 | ₩177,090 | -0.36% | 17.5만 |
|---|
| 2026.09.10 | ₩170,986 | ₩171,697 | ₩169,283 | ₩169,766 | -0.71% | 16.4만 |
|---|
| 2026.09.09 | ₩171,805 | ₩172,784 | ₩169,766 | ₩169,940 | -1.09% | 14.6만 |
|---|
| 2026.09.08 | ₩170,664 | ₩176,111 | ₩170,664 | ₩173,656 | +1.75% | 16.9만 |
|---|
| 2026.09.04 | ₩172,381 | ₩172,623 | ₩170,369 | ₩172,623 | +0.14% | 18.9만 |
|---|
| 2026.09.03 | ₩176,057 | ₩178,525 | ₩174,246 | ₩177,560 | +0.85% | 25만 |
|---|
| 2026.09.02 | ₩167,445 | ₩170,745 | ₩167,445 | ₩169,363 | +1.15% | 23만 |
|---|
| 2026.09.01 | ₩166,117 | ₩169,175 | ₩165,500 | ₩167,203 | +0.65% | 11.9만 |
|---|
| 2026.08.31 | ₩167,726 | ₩169,792 | ₩166,868 | ₩167,405 | -0.19% | 21만 |
|---|
| 2026.08.28 | ₩167,364 | ₩167,659 | ₩165,701 | ₩166,559 | -0.48% | 14만 |
|---|
| 2026.08.27 | ₩163,380 | ₩163,514 | ₩162,240 | ₩162,830 | -0.34% | 10.6만 |
|---|
| 2026.08.26 | ₩162,280 | ₩162,535 | ₩160,281 | ₩162,132 | -0.09% | 8.9만 |
|---|
| 2026.08.25 | ₩160,791 | ₩161,985 | ₩160,093 | ₩161,985 | +0.74% | 9.3만 |
|---|
| 2026.08.24 | ₩158,095 | ₩159,356 | ₩157,464 | ₩159,262 | +0.74% | 16.1만 |
|---|
| 2026.08.21 | ₩157,504 | ₩159,396 | ₩157,343 | ₩158,242 | +0.47% | 20.3만 |
|---|
| 2026.08.20 | ₩152,916 | ₩152,916 | ₩151,186 | ₩151,910 | -0.66% | 10.7만 |
|---|
| 2026.08.19 | ₩161,140 | ₩161,140 | ₩154,982 | ₩155,667 | -3.40% | 41.5만 |
|---|
| 2026.08.18 | ₩160,415 | ₩162,656 | ₩157,115 | ₩157,867 | -1.59% | 23만 |
|---|
| 2026.08.17 | ₩162,320 | ₩162,320 | ₩160,804 | ₩161,395 | -0.57% | 16만 |
|---|
| 2026.08.14 | ₩160,912 | ₩161,730 | ₩160,214 | ₩160,912 | 0.00% | 12.4만 |
|---|
| 2026.08.13 | ₩159,463 | ₩160,147 | ₩158,215 | ₩159,436 | -0.02% | 14.3만 |
|---|
| 2026.08.12 | ₩158,604 | ₩158,671 | ₩157,196 | ₩158,095 | -0.32% | 22만 |
|---|
| 2026.08.11 | ₩160,174 | ₩160,442 | ₩157,209 | ₩157,786 | -1.49% | 22.7만 |
|---|
| 2026.08.10 | ₩162,428 | ₩163,326 | ₩161,475 | ₩161,958 | -0.29% | 12.6만 |
|---|
| 2026.08.07 | ₩166,586 | ₩168,572 | ₩164,494 | ₩166,358 | -0.14% | 18.1만 |
|---|
| 2026.08.06 | ₩162,884 | ₩163,796 | ₩161,864 | ₩162,750 | -0.08% | 13.1만 |
|---|
| 2026.08.05 | ₩162,106 | ₩162,991 | ₩161,019 | ₩161,891 | -0.13% | 21.9만 |
|---|
| 2026.08.04 | ₩161,784 | ₩163,662 | ₩160,482 | ₩160,952 | -0.51% | 29.7만 |
|---|
| 2026.08.03 | ₩161,234 | ₩161,421 | ₩159,248 | ₩161,126 | -0.07% | 25.7만 |
|---|
| 2026.07.31 | ₩160,871 | ₩160,871 | ₩157,102 | ₩158,054 | -1.75% | 30.1만 |
|---|
| 2026.07.30 | ₩156,793 | ₩162,441 | ₩156,310 | ₩162,441 | +3.60% | 29.6만 |
|---|
| 2026.07.29 | ₩149,965 | ₩154,016 | ₩149,576 | ₩150,783 | +0.55% | 32.8만 |
|---|
| 2026.07.28 | ₩154,392 | ₩157,209 | ₩152,286 | ₩155,264 | +0.56% | 35.9만 |
|---|
| 2026.07.27 | ₩158,846 | ₩159,503 | ₩157,021 | ₩158,591 | -0.16% | 21.2만 |
|---|
| 2026.07.24 | ₩158,899 | ₩160,295 | ₩157,182 | ₩157,531 | -0.86% | 25.4만 |
|---|
| 2026.07.23 | ₩161,878 | ₩163,407 | ₩160,764 | ₩162,119 | +0.15% | 25.7만 |
|---|
| 2026.07.22 | ₩159,825 | ₩161,408 | ₩158,993 | ₩159,557 | -0.17% | 38.3만 |
|---|
| 2026.07.21 | ₩159,208 | ₩161,663 | ₩158,457 | ₩161,100 | +1.19% | 41.5만 |
|---|
| 2026.07.20 | ₩154,674 | ₩156,699 | ₩154,070 | ₩154,580 | -0.06% | 24.9만 |
|---|
| 2026.07.17 | ₩158,832 | ₩161,931 | ₩156,498 | ₩160,134 | +0.82% | 16.3만 |
|---|
| 2026.07.16 | ₩162,186 | ₩164,239 | ₩161,301 | ₩161,314 | -0.54% | 26.5만 |
|---|
| 2026.07.15 | ₩165,030 | ₩165,030 | ₩161,730 | ₩163,139 | -1.15% | 27.7만 |
|---|
| 2026.07.14 | ₩163,165 | ₩166,009 | ₩161,153 | ₩161,945 | -0.75% | 43.5만 |
|---|
| 2026.07.13 | ₩166,828 | ₩168,518 | ₩165,339 | ₩165,339 | -0.89% | 35.3만 |
|---|
| 2026.07.10 | ₩163,393 | ₩167,606 | ₩163,393 | ₩165,258 | +1.14% | 53.2만 |
|---|
| 2026.07.09 | ₩154,795 | ₩155,720 | ₩153,507 | ₩154,768 | -0.02% | 28만 |
|---|
| 2026.07.08 | ₩153,426 | ₩156,928 | ₩151,253 | ₩156,606 | +2.07% | 44.6만 |
|---|
| 2026.07.07 | ₩152,581 | ₩155,827 | ₩151,696 | ₩154,915 | +1.53% | 23.4만 |
|---|
| 2026.07.06 | ₩150,743 | ₩152,823 | ₩150,582 | ₩152,809 | +1.37% | 24.2만 |
|---|
| 2026.07.02 | ₩145,820 | ₩147,980 | ₩144,438 | ₩146,692 | +0.60% | 31.6만 |
|---|
| 2026.07.01 | ₩138,281 | ₩139,153 | ₩137,422 | ₩137,610 | -0.49% | 38.5만 |
|---|
| 2026.06.30 | ₩134,766 | ₩141,500 | ₩134,766 | ₩140,803 | +4.48% | 41.1만 |
|---|
| 2026.06.29 | ₩134,471 | ₩136,456 | ₩133,975 | ₩135,893 | +1.06% | 25.3만 |
|---|
| 2026.06.26 | ₩131,439 | ₩133,210 | ₩130,138 | ₩131,909 | +0.36% | 36.7만 |
|---|
| 2026.06.25 | ₩134,578 | ₩135,799 | ₩133,156 | ₩134,136 | -0.33% | 36만 |
|---|
| 2026.06.24 | ₩134,189 | ₩134,632 | ₩132,271 | ₩134,028 | -0.12% | 88.7만 |
|---|
| 2026.06.23 | ₩135,423 | ₩139,877 | ₩135,021 | ₩137,610 | +1.61% | 48.9만 |
|---|
| 2026.06.22 | ₩139,756 | ₩143,124 | ₩138,308 | ₩142,077 | +1.66% | 52.7만 |
|---|
| 2026.06.18 | ₩143,808 | ₩145,149 | ₩142,976 | ₩143,231 | -0.40% | 24.3만 |
|---|
| 2026.06.17 | ₩147,698 | ₩148,087 | ₩142,560 | ₩142,748 | -3.35% | 52.3만 |
|---|
| 2026.06.16 | ₩152,487 | ₩155,412 | ₩150,770 | ₩153,158 | +0.44% | 19.1만 |
|---|
| 2026.06.15 | ₩151,159 | ₩153,426 | ₩151,159 | ₩152,434 | +0.84% | 32만 |
|---|
| 2026.06.12 | ₩142,386 | ₩145,900 | ₩142,386 | ₩144,613 | +1.56% | 15.5만 |
|---|
| 2026.06.11 | ₩134,619 | ₩139,287 | ₩134,028 | ₩138,616 | +2.97% | 33만 |
|---|
| 2026.06.10 | ₩137,234 | ₩138,576 | ₩135,169 | ₩135,169 | -1.51% | 23.3만 |
|---|
| 2026.06.09 | ₩136,778 | ₩138,938 | ₩134,686 | ₩137,167 | +0.28% | 36.2만 |
|---|
| 2026.06.08 | ₩135,692 | ₩136,000 | ₩133,277 | ₩134,672 | -0.75% | 35.7만 |
|---|
| 2026.06.05 | ₩146,625 | ₩148,007 | ₩144,224 | ₩144,760 | -1.27% | 29.2만 |
|---|
| 2026.06.04 | ₩142,037 | ₩145,578 | ₩142,037 | ₩144,183 | +1.51% | 23.5만 |
|---|
| 2026.06.03 | ₩140,105 | ₩140,374 | ₩138,281 | ₩139,676 | -0.31% | 20.7만 |
|---|
| 2026.06.02 | ₩137,959 | ₩141,487 | ₩137,959 | ₩140,159 | +1.59% | 19.5만 |
|---|
| 2026.06.01 | ₩136,094 | ₩137,167 | ₩134,820 | ₩136,537 | +0.33% | 16.9만 |
|---|
| 2026.05.29 | ₩135,316 | ₩136,617 | ₩134,283 | ₩136,081 | +0.57% | 25만 |
|---|
| 2026.05.28 | ₩134,873 | ₩136,295 | ₩134,109 | ₩135,558 | +0.51% | 24.2만 |
|---|
| 2026.05.27 | ₩140,253 | ₩140,253 | ₩136,751 | ₩137,597 | -1.89% | 22.2만 |
|---|
| 2026.05.26 | ₩142,359 | ₩143,378 | ₩139,663 | ₩141,567 | -0.56% | 21.5만 |
|---|
| 2026.05.22 | ₩141,822 | ₩142,735 | ₩140,695 | ₩140,695 | -0.79% | 13.9만 |
|---|
| 2026.05.21 | ₩139,461 | ₩142,037 | ₩138,254 | ₩140,763 | +0.93% | 17.8만 |
|---|
| 2026.05.20 | ₩138,214 | ₩141,192 | ₩136,215 | ₩139,609 | +1.01% | 31.2만 |
|---|
| 2026.05.19 | ₩136,872 | ₩139,528 | ₩135,611 | ₩138,267 | +1.02% | 21.3만 |
|---|
| 2026.05.18 | ₩140,038 | ₩140,521 | ₩138,791 | ₩139,126 | -0.65% | 13.9만 |
|---|
| 2026.05.15 | ₩139,555 | ₩140,749 | ₩138,522 | ₩139,756 | +0.14% | 13.9만 |
|---|
| 2026.05.14 | ₩140,199 | ₩142,869 | ₩139,663 | ₩141,916 | +1.22% | 17.4만 |
|---|
| 2026.05.13 | ₩137,087 | ₩140,454 | ₩136,523 | ₩139,086 | +1.46% | 28.3만 |
|---|
| 2026.05.12 | ₩140,870 | ₩140,870 | ₩137,731 | ₩140,628 | -0.17% | 29.3만 |
|---|
| 2026.05.11 | ₩146,893 | ₩147,148 | ₩145,042 | ₩146,196 | -0.47% | 19.4만 |
|---|
| 2026.05.08 | ₩148,771 | ₩150,086 | ₩148,771 | ₩149,093 | +0.22% | 11.3만 |
|---|
| 2026.05.07 | ₩148,892 | ₩148,905 | ₩146,611 | ₩147,282 | -1.08% | 16.7만 |
|---|
| 2026.05.06 | ₩148,329 | ₩149,442 | ₩147,872 | ₩148,758 | +0.29% | 13.5만 |
|---|
| 2026.05.05 | ₩143,620 | ₩147,497 | ₩143,620 | ₩146,196 | +1.79% | 15.9만 |
|---|
| 2026.05.04 | ₩145,404 | ₩145,471 | ₩141,541 | ₩142,091 | -2.28% | 15.1만 |
|---|
| 2026.05.01 | ₩148,382 | ₩149,804 | ₩147,443 | ₩147,846 | -0.36% | 14.2만 |
|---|
| 2026.04.30 | ₩145,552 | ₩149,442 | ₩145,552 | ₩149,201 | +2.51% | 11.3만 |
|---|
| 2026.04.29 | ₩144,774 | ₩145,619 | ₩142,963 | ₩143,191 | -1.09% | 14.8만 |
|---|
| 2026.04.28 | ₩143,030 | ₩144,022 | ₩141,635 | ₩143,848 | +0.57% | 18.6만 |
|---|
| 2026.04.27 | ₩143,902 | ₩144,599 | ₩143,124 | ₩143,217 | -0.48% | 17.6만 |
|---|
| 2026.04.24 | ₩144,089 | ₩144,089 | ₩142,265 | ₩143,217 | -0.61% | 13.5만 |
|---|
| 2026.04.23 | ₩143,848 | ₩147,685 | ₩142,198 | ₩143,056 | -0.55% | 17.5만 |
|---|
| 2026.04.22 | ₩145,391 | ₩145,900 | ₩143,217 | ₩143,217 | -1.49% | 27.5만 |
|---|
| 2026.04.21 | ₩147,416 | ₩147,846 | ₩143,741 | ₩143,942 | -2.36% | 21.8만 |
|---|
| 2026.04.20 | ₩148,033 | ₩149,616 | ₩147,296 | ₩148,127 | +0.06% | 16.5만 |
|---|
| 2026.04.17 | ₩147,872 | ₩153,212 | ₩147,872 | ₩150,502 | +1.78% | 18.6만 |
|---|
| 2026.04.16 | ₩145,954 | ₩148,087 | ₩143,607 | ₩146,772 | +0.56% | 15.5만 |
|---|
| 2026.04.15 | ₩146,491 | ₩146,531 | ₩142,869 | ₩142,909 | -2.45% | 28.1만 |
|---|
| 2026.04.14 | ₩145,350 | ₩147,148 | ₩144,559 | ₩147,000 | +1.14% | 29.2만 |
|---|
| 2026.04.13 | ₩143,539 | ₩146,585 | ₩141,541 | ₩146,491 | +2.06% | 24.8만 |
|---|
| 2026.04.10 | ₩146,236 | ₩147,161 | ₩145,203 | ₩146,558 | +0.22% | 25.5만 |
|---|
| 2026.04.09 | ₩139,139 | ₩144,519 | ₩139,139 | ₩144,157 | +3.61% | 31.1만 |
|---|
| 2026.04.08 | ₩143,016 | ₩144,599 | ₩141,822 | ₩143,499 | +0.34% | 24.7만 |
|---|
| 2026.04.07 | ₩132,982 | ₩133,881 | ₩131,010 | ₩133,881 | +0.68% | 16.2만 |
|---|
| 2026.04.06 | ₩133,961 | ₩134,592 | ₩132,915 | ₩134,109 | +0.11% | 15.8만 |
|---|
| 2026.04.02 | ₩129,185 | ₩133,814 | ₩129,185 | ₩133,612 | +3.43% | 19.4만 |
|---|
| 2026.04.01 | ₩134,551 | ₩136,470 | ₩133,760 | ₩135,262 | +0.53% | 32.2만 |
|---|
| 2026.03.31 | ₩128,515 | ₩133,800 | ₩127,066 | ₩133,787 | +4.10% | 29.6만 |
|---|
| 2026.03.30 | ₩132,539 | ₩132,539 | ₩129,400 | ₩130,822 | -1.30% | 19.5만 |
|---|
| 2026.03.27 | ₩133,881 | ₩136,108 | ₩132,821 | ₩133,304 | -0.43% | 21.5만 |
|---|
| 2026.03.26 | ₩135,303 | ₩136,510 | ₩133,599 | ₩133,773 | -1.13% | 16.9만 |
|---|
| 2026.03.25 | ₩138,026 | ₩138,898 | ₩136,295 | ₩136,483 | -1.12% | 34.2만 |
|---|
| 2026.03.24 | ₩134,659 | ₩136,751 | ₩132,808 | ₩136,751 | +1.55% | 60.6만 |
|---|
| 2026.03.23 | ₩135,799 | ₩138,871 | ₩135,651 | ₩137,610 | +1.33% | 22.8만 |
|---|
| 2026.03.20 | ₩139,059 | ₩139,582 | ₩133,451 | ₩134,672 | -3.15% | 16.9만 |
|---|
| 2026.03.19 | ₩134,203 | ₩139,233 | ₩134,203 | ₩138,764 | +3.40% | 25.3만 |
|---|
| 2026.03.18 | ₩138,120 | ₩139,072 | ₩135,490 | ₩135,504 | -1.89% | 24.2만 |
|---|
| 2026.03.17 | ₩138,978 | ₩139,649 | ₩137,328 | ₩138,294 | -0.49% | 24.1만 |
|---|
| 2026.03.16 | ₩136,362 | ₩138,026 | ₩136,000 | ₩137,033 | +0.49% | 26.1만 |
|---|
| 2026.03.13 | ₩135,169 | ₩136,751 | ₩132,553 | ₩133,438 | -1.28% | 31.3만 |
|---|
| 2026.03.12 | ₩135,330 | ₩135,330 | ₩132,164 | ₩133,237 | -1.55% | 19.8만 |
|---|
| 2026.03.11 | ₩137,986 | ₩139,394 | ₩135,853 | ₩137,811 | -0.13% | 15.5만 |
|---|
| 2026.03.10 | ₩137,610 | ₩140,548 | ₩135,625 | ₩137,543 | -0.05% | 35.4만 |
|---|
| 2026.03.09 | ₩131,386 | ₩137,650 | ₩130,138 | ₩137,610 | +4.74% | 33.5만 |
|---|
| 2026.03.06 | ₩134,149 | ₩134,873 | ₩130,406 | ₩133,814 | -0.25% | 40.5만 |
|---|
| 2026.03.05 | ₩138,214 | ₩139,743 | ₩135,303 | ₩137,355 | -0.62% | 65.9만 |
|---|
| 2026.03.04 | ₩135,906 | ₩143,405 | ₩135,182 | ₩142,077 | +4.54% | 46만 |
|---|
| 2026.03.03 | ₩138,858 | ₩142,721 | ₩134,847 | ₩141,916 | +2.20% | 72.1만 |
|---|
| 2026.03.02 | ₩142,694 | ₩147,322 | ₩142,064 | ₩147,041 | +3.05% | 20.1만 |
|---|
| 2026.02.27 | ₩148,543 | ₩149,576 | ₩145,619 | ₩147,564 | -0.66% | 33.9만 |
|---|
| 2026.02.26 | ₩156,619 | ₩157,357 | ₩152,246 | ₩154,701 | -1.22% | 31.7만 |
|---|
| 2026.02.25 | ₩159,302 | ₩160,590 | ₩157,491 | ₩158,578 | -0.45% | 27.8만 |
|---|
| 2026.02.24 | ₩153,507 | ₩156,391 | ₩152,514 | ₩156,056 | +1.66% | 27.3만 |
|---|
| 2026.02.23 | ₩156,364 | ₩157,893 | ₩152,970 | ₩153,453 | -1.86% | 23만 |
|---|
| 2026.02.20 | ₩154,271 | ₩157,880 | ₩152,407 | ₩157,840 | +2.31% | 23.4만 |
|---|
| 2026.02.19 | ₩153,788 | ₩154,164 | ₩152,380 | ₩152,809 | -0.64% | 12.4만 |
|---|
| 2026.02.18 | ₩152,501 | ₩153,547 | ₩151,883 | ₩152,621 | +0.08% | 14.4만 |
|---|
| 2026.02.17 | ₩151,615 | ₩154,124 | ₩149,697 | ₩151,562 | -0.04% | 30.5만 |
|---|
| 2026.02.13 | ₩152,943 | ₩155,251 | ₩151,924 | ₩152,863 | -0.05% | 26.3만 |
|---|
| 2026.02.12 | ₩155,371 | ₩157,276 | ₩149,844 | ₩151,146 | -2.72% | 37.3만 |
|---|
| 2026.02.11 | ₩149,415 | ₩151,253 | ₩148,315 | ₩149,952 | +0.36% | 30.6만 |
|---|
| 2026.02.10 | ₩143,244 | ₩143,633 | ₩141,889 | ₩142,493 | -0.52% | 18만 |
|---|
| 2026.02.09 | ₩139,663 | ₩141,836 | ₩139,166 | ₩141,004 | +0.96% | 13.9만 |
|---|
| 2026.02.06 | ₩135,021 | ₩140,642 | ₩135,021 | ₩140,360 | +3.95% | 22.1만 |
|---|
| 2026.02.05 | ₩126,087 | ₩129,118 | ₩122,062 | ₩128,998 | +2.31% | 89.1만 |
|---|
| 2026.02.04 | ₩129,682 | ₩130,111 | ₩126,127 | ₩126,959 | -2.10% | 52만 |
|---|
| 2026.02.03 | ₩128,743 | ₩129,964 | ₩126,288 | ₩126,690 | -1.59% | 57.4만 |
|---|
| 2026.02.02 | ₩124,946 | ₩127,079 | ₩124,302 | ₩126,717 | +1.42% | 23.1만 |
|---|
| 2026.01.30 | ₩127,723 | ₩127,723 | ₩125,081 | ₩126,060 | -1.30% | 17만 |
|---|
| 2026.01.29 | ₩130,125 | ₩130,728 | ₩127,965 | ₩130,004 | -0.09% | 18.3만 |
|---|
| 2026.01.28 | ₩131,386 | ₩131,386 | ₩128,689 | ₩129,870 | -1.15% | 25.6만 |
|---|
| 2026.01.27 | ₩132,164 | ₩134,404 | ₩132,110 | ₩133,988 | +1.38% | 32.3만 |
|---|
| 2026.01.26 | ₩127,307 | ₩128,246 | ₩126,838 | ₩127,656 | +0.27% | 12.2만 |
|---|
| 2026.01.23 | ₩123,659 | ₩126,932 | ₩123,444 | ₩126,798 | +2.54% | 14.1만 |
|---|
| 2026.01.22 | ₩123,981 | ₩125,121 | ₩123,887 | ₩124,450 | +0.38% | 17만 |
|---|
| 2026.01.21 | ₩125,443 | ₩128,179 | ₩125,121 | ₩127,549 | +1.68% | 20.9만 |
|---|
| 2026.01.20 | ₩120,654 | ₩121,459 | ₩119,567 | ₩120,855 | +0.17% | 12.3만 |
|---|
| 2026.01.16 | ₩118,802 | ₩119,661 | ₩117,997 | ₩119,433 | +0.53% | 17.6만 |
|---|
| 2026.01.15 | ₩120,117 | ₩120,305 | ₩119,138 | ₩119,500 | -0.51% | 9.1만 |
|---|
| 2026.01.14 | ₩117,045 | ₩119,097 | ₩117,045 | ₩119,071 | +1.73% | 8.7만 |
|---|
| 2026.01.13 | ₩116,736 | ₩117,139 | ₩115,958 | ₩116,629 | -0.09% | 8만 |
|---|
| 2026.01.12 | ₩115,529 | ₩116,482 | ₩114,724 | ₩115,663 | +0.12% | 10.5만 |
|---|
| 2026.01.09 | ₩116,374 | ₩117,595 | ₩115,771 | ₩117,595 | +1.05% | 8.7만 |
|---|
| 2026.01.08 | ₩114,161 | ₩115,033 | ₩113,893 | ₩114,107 | -0.05% | 8.4만 |
|---|
| 2026.01.07 | ₩115,583 | ₩116,025 | ₩114,349 | ₩114,375 | -1.04% | 9.5만 |
|---|
| 2026.01.06 | ₩118,279 | ₩118,279 | ₩116,857 | ₩117,166 | -0.94% | 14.6만 |
|---|
| 2026.01.05 | ₩118,990 | ₩119,983 | ₩118,561 | ₩119,808 | +0.69% | 17.7만 |
|---|
| 2026.01.02 | ₩116,522 | ₩116,549 | ₩114,671 | ₩115,650 | -0.75% | 10.5만 |
|---|
| 2025.12.31 | ₩115,422 | ₩116,656 | ₩114,939 | ₩115,422 | 0.00% | 4.9만 |
|---|
| 2025.12.30 | ₩116,119 | ₩116,549 | ₩115,677 | ₩115,905 | -0.18% | 6.8만 |
|---|
| 2025.12.29 | ₩117,045 | ₩117,528 | ₩116,535 | ₩116,871 | -0.15% | 7.1만 |
|---|
| 2025.12.26 | ₩115,878 | ₩117,032 | ₩114,979 | ₩116,683 | +0.69% | 7.6만 |
|---|
| 2025.12.24 | ₩114,832 | ₩117,474 | ₩114,832 | ₩116,804 | +1.72% | 4.2만 |
|---|
| 2025.12.23 | ₩113,825 | ₩114,939 | ₩113,678 | ₩114,899 | +0.94% | 6만 |
|---|
| 2025.12.22 | ₩114,858 | ₩114,858 | ₩113,503 | ₩114,510 | -0.30% | 7.7만 |
|---|
| 2025.12.19 | ₩113,906 | ₩115,033 | ₩113,825 | ₩114,751 | +0.74% | 14만 |
|---|
| 2025.12.18 | ₩114,094 | ₩116,307 | ₩113,503 | ₩113,705 | -0.34% | 13.3만 |
|---|
| 2025.12.17 | ₩112,484 | ₩113,785 | ₩112,484 | ₩112,967 | +0.43% | 9.5만 |
|---|
| 2025.12.16 | ₩113,275 | ₩114,094 | ₩112,739 | ₩112,739 | -0.47% | 11.9만 |
|---|
| 2025.12.15 | ₩115,221 | ₩115,502 | ₩114,630 | ₩115,113 | -0.09% | 8.1만 |
|---|
| 2025.12.12 | ₩115,086 | ₩115,086 | ₩113,423 | ₩114,161 | -0.80% | 8.3만 |
|---|
| 2025.12.11 | ₩114,429 | ₩115,086 | ₩111,880 | ₩114,469 | +0.04% | 13만 |
|---|
| 2025.12.10 | ₩114,590 | ₩115,529 | ₩114,067 | ₩115,180 | +0.52% | 11.9만 |
|---|
| 2025.12.09 | ₩115,771 | ₩116,924 | ₩115,382 | ₩116,039 | +0.23% | 12.9만 |
|---|
| 2025.12.08 | ₩116,710 | ₩117,273 | ₩115,650 | ₩115,932 | -0.67% | 11.3만 |
|---|
| 2025.12.05 | ₩118,494 | ₩119,366 | ₩117,582 | ₩117,796 | -0.59% | 15.2만 |
|---|
| 2025.12.04 | ₩118,051 | ₩118,051 | ₩116,830 | ₩117,193 | -0.73% | 16만 |
|---|
| 2025.12.03 | ₩120,801 | ₩120,949 | ₩119,849 | ₩119,943 | -0.71% | 13만 |
|---|
| 2025.12.02 | ₩120,640 | ₩121,405 | ₩120,345 | ₩121,016 | +0.31% | 14.6만 |
|---|
| 2025.12.01 | ₩114,577 | ₩115,449 | ₩114,577 | ₩115,341 | +0.67% | 19.9만 |
|---|
| 2025.11.28 | ₩113,825 | ₩114,603 | ₩113,021 | ₩114,147 | +0.28% | 6.3만 |
|---|
| 2025.11.26 | ₩113,316 | ₩115,060 | ₩113,316 | ₩114,255 | +0.83% | 8.4만 |
|---|
| 2025.11.25 | ₩112,403 | ₩113,289 | ₩111,867 | ₩112,766 | +0.32% | 14.6만 |
|---|
| 2025.11.24 | ₩109,908 | ₩112,068 | ₩109,694 | ₩111,907 | +1.82% | 11.4만 |
|---|
| 2025.11.21 | ₩109,720 | ₩111,210 | ₩109,291 | ₩111,210 | +1.36% | 13.6만 |
|---|
| 2025.11.20 | ₩112,699 | ₩112,940 | ₩109,144 | ₩109,144 | -3.15% | 15.5만 |
|---|
| 2025.11.19 | ₩113,638 | ₩113,638 | ₩111,921 | ₩112,457 | -1.04% | 8.9만 |
|---|
| 2025.11.18 | ₩111,478 | ₩113,651 | ₩111,478 | ₩112,873 | +1.25% | 13.3만 |
|---|
| 2025.11.17 | ₩117,447 | ₩117,447 | ₩114,027 | ₩114,536 | -2.48% | 25만 |
|---|
| 2025.11.14 | ₩116,562 | ₩120,506 | ₩116,562 | ₩119,433 | +2.46% | 17.5만 |
|---|
| 2025.11.13 | ₩121,687 | ₩121,995 | ₩119,782 | ₩119,943 | -1.43% | 11.7만 |
|---|
| 2025.11.12 | ₩122,813 | ₩123,390 | ₩121,901 | ₩122,250 | -0.46% | 12.6만 |
|---|
| 2025.11.11 | ₩119,205 | ₩119,594 | ₩118,829 | ₩118,963 | -0.20% | 13.3만 |
|---|
| 2025.11.10 | ₩118,373 | ₩119,151 | ₩118,051 | ₩118,480 | +0.09% | 15.9만 |
|---|
| 2025.11.07 | ₩113,544 | ₩113,571 | ₩112,430 | ₩113,262 | -0.25% | 10만 |
|---|
| 2025.11.06 | ₩116,441 | ₩117,018 | ₩115,341 | ₩115,838 | -0.52% | 10.9만 |
|---|
| 2025.11.05 | ₩112,001 | ₩114,751 | ₩112,001 | ₩114,295 | +2.05% | 13.1만 |
|---|
| 2025.11.04 | ₩112,162 | ₩113,624 | ₩110,270 | ₩112,296 | +0.12% | 16.8만 |
|---|
| 2025.11.03 | ₩110,941 | ₩111,344 | ₩109,761 | ₩110,338 | -0.54% | 8.9만 |
|---|
| 2025.10.31 | ₩109,680 | ₩109,747 | ₩108,701 | ₩109,224 | -0.42% | 7.6만 |
|---|
| 2025.10.30 | ₩109,345 | ₩109,412 | ₩107,400 | ₩108,755 | -0.54% | 8.1만 |
|---|
| 2025.10.29 | ₩110,002 | ₩110,646 | ₩108,929 | ₩109,224 | -0.71% | 8.5만 |
|---|
| 2025.10.28 | ₩109,358 | ₩110,324 | ₩108,003 | ₩110,324 | +0.88% | 9.3만 |
|---|
| 2025.10.27 | ₩110,405 | ₩110,606 | ₩109,479 | ₩109,949 | -0.41% | 10.8만 |
|---|
| 2025.10.24 | ₩107,467 | ₩107,708 | ₩106,890 | ₩107,520 | +0.05% | 7.4만 |
|---|
| 2025.10.23 | ₩108,044 | ₩108,325 | ₩107,427 | ₩108,218 | +0.16% | 11.1만 |
|---|
| 2025.10.22 | ₩108,580 | ₩108,902 | ₩107,695 | ₩108,191 | -0.36% | 5.9만 |
|---|
| 2025.10.21 | ₩110,512 | ₩110,525 | ₩108,312 | ₩108,795 | -1.55% | 9.7만 |
|---|
| 2025.10.20 | ₩110,351 | ₩111,746 | ₩110,351 | ₩111,062 | +0.64% | 10.6만 |
|---|
| 2025.10.17 | ₩107,574 | ₩108,768 | ₩106,944 | ₩108,607 | +0.96% | 7.8만 |
|---|
| 2025.10.16 | ₩108,781 | ₩108,781 | ₩107,279 | ₩107,641 | -1.05% | 16만 |
|---|
| 2025.10.15 | ₩108,902 | ₩109,586 | ₩108,795 | ₩109,077 | +0.16% | 8.5만 |
|---|
| 2025.10.14 | ₩104,086 | ₩106,300 | ₩103,885 | ₩105,696 | +1.55% | 13.1만 |
|---|
| 2025.10.13 | ₩105,522 | ₩106,259 | ₩104,972 | ₩106,031 | +0.48% | 12.3만 |
|---|
| 2025.10.10 | ₩107,547 | ₩107,681 | ₩103,912 | ₩103,965 | -3.33% | 19.6만 |
|---|