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 | ₩162,671 | ₩164,930 | ₩161,709 | ₩164,476 | +1.11% | 21.7만 |
| 2026.10.08 | ₩162,070 | ₩163,687 | ₩160,974 | ₩163,099 | +0.63% | 16.4만 |
| 2026.10.07 | ₩166,734 | ₩167,536 | ₩165,291 | ₩166,694 | -0.02% | 13.1만 |
| 2026.10.06 | ₩167,389 | ₩167,696 | ₩166,133 | ₩166,734 | -0.39% | 19만 |
| 2026.10.05 | ₩165,719 | ₩167,683 | ₩165,719 | ₩166,721 | +0.60% | 15만 |
| 2026.10.02 | ₩166,627 | ₩166,667 | ₩163,286 | ₩165,558 | -0.64% | 26.1만 |
| 2026.10.01 | ₩162,765 | ₩165,050 | ₩160,012 | ₩163,153 | +0.24% | 15.5만 |
| 2026.09.30 | ₩167,402 | ₩167,402 | ₩163,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩164,516 |
| -1.72% |
| 21.3만 |
| 2026.09.29 | ₩169,875 | ₩171,145 | ₩169,233 | ₩170,931 | +0.62% | 17.2만 |
|---|
| 2026.09.28 | ₩169,741 | ₩171,853 | ₩169,715 | ₩169,955 | +0.13% | 12.5만 |
|---|
| 2026.09.25 | ₩169,434 | ₩170,717 | ₩168,739 | ₩170,075 | +0.38% | 11만 |
|---|
| 2026.09.24 | ₩166,961 | ₩168,766 | ₩164,395 | ₩167,309 | +0.21% | 12.6만 |
|---|
| 2026.09.23 | ₩168,792 | ₩169,434 | ₩167,389 | ₩167,576 | -0.72% | 11.5만 |
|---|
| 2026.09.22 | ₩172,214 | ₩172,855 | ₩170,944 | ₩172,695 | +0.28% | 12.4만 |
|---|
| 2026.09.21 | ₩173,229 | ₩173,416 | ₩171,612 | ₩172,668 | -0.32% | 11.4만 |
|---|
| 2026.09.18 | ₩168,351 | ₩169,942 | ₩167,483 | ₩169,634 | +0.76% | 15.7만 |
|---|
| 2026.09.17 | ₩176,156 | ₩176,210 | ₩173,243 | ₩173,497 | -1.51% | 13.3만 |
|---|
| 2026.09.16 | ₩173,670 | ₩174,071 | ₩169,661 | ₩171,064 | -1.50% | 11.3만 |
|---|
| 2026.09.15 | ₩174,633 | ₩174,633 | ₩171,639 | ₩173,189 | -0.83% | 14.1만 |
|---|
| 2026.09.14 | ₩177,907 | ₩178,134 | ₩175,849 | ₩177,586 | -0.18% | 13.2만 |
|---|
| 2026.09.11 | ₩177,065 | ₩177,680 | ₩175,769 | ₩176,423 | -0.36% | 17.5만 |
|---|
| 2026.09.10 | ₩170,343 | ₩171,051 | ₩168,645 | ₩169,126 | -0.71% | 16.4만 |
|---|
| 2026.09.09 | ₩171,158 | ₩172,133 | ₩169,126 | ₩169,300 | -1.09% | 14.6만 |
|---|
| 2026.09.08 | ₩170,022 | ₩175,448 | ₩170,022 | ₩173,002 | +1.75% | 16.9만 |
|---|
| 2026.09.04 | ₩171,733 | ₩171,973 | ₩169,728 | ₩171,973 | +0.14% | 18.9만 |
|---|
| 2026.09.03 | ₩175,394 | ₩177,853 | ₩173,590 | ₩176,891 | +0.85% | 25만 |
|---|
| 2026.09.02 | ₩166,814 | ₩170,102 | ₩166,814 | ₩168,726 | +1.15% | 23만 |
|---|
| 2026.09.01 | ₩165,491 | ₩168,538 | ₩164,877 | ₩166,574 | +0.65% | 11.9만 |
|---|
| 2026.08.31 | ₩167,095 | ₩169,153 | ₩166,240 | ₩166,774 | -0.19% | 21만 |
|---|
| 2026.08.28 | ₩166,734 | ₩167,028 | ₩165,077 | ₩165,932 | -0.48% | 14만 |
|---|
| 2026.08.27 | ₩162,765 | ₩162,899 | ₩161,629 | ₩162,217 | -0.34% | 10.6만 |
|---|
| 2026.08.26 | ₩161,669 | ₩161,923 | ₩159,678 | ₩161,522 | -0.09% | 8.9만 |
|---|
| 2026.08.25 | ₩160,186 | ₩161,375 | ₩159,491 | ₩161,375 | +0.74% | 9.3만 |
|---|
| 2026.08.24 | ₩157,499 | ₩158,756 | ₩156,871 | ₩158,662 | +0.74% | 16.1만 |
|---|
| 2026.08.21 | ₩156,911 | ₩158,796 | ₩156,751 | ₩157,646 | +0.47% | 20.3만 |
|---|
| 2026.08.20 | ₩152,341 | ₩152,341 | ₩150,617 | ₩151,338 | -0.66% | 10.7만 |
|---|
| 2026.08.19 | ₩160,533 | ₩160,533 | ₩154,399 | ₩155,080 | -3.40% | 41.5만 |
|---|
| 2026.08.18 | ₩159,811 | ₩162,043 | ₩156,524 | ₩157,272 | -1.59% | 23만 |
|---|
| 2026.08.17 | ₩161,709 | ₩161,709 | ₩160,199 | ₩160,787 | -0.57% | 16만 |
|---|
| 2026.08.14 | ₩160,306 | ₩161,121 | ₩159,611 | ₩160,306 | 0.00% | 12.4만 |
|---|
| 2026.08.13 | ₩158,863 | ₩159,544 | ₩157,620 | ₩158,836 | -0.02% | 14.3만 |
|---|
| 2026.08.12 | ₩158,007 | ₩158,074 | ₩156,604 | ₩157,499 | -0.32% | 22만 |
|---|
| 2026.08.11 | ₩159,571 | ₩159,838 | ₩156,617 | ₩157,192 | -1.49% | 22.7만 |
|---|
| 2026.08.10 | ₩161,816 | ₩162,712 | ₩160,867 | ₩161,348 | -0.29% | 12.6만 |
|---|
| 2026.08.07 | ₩165,959 | ₩167,937 | ₩163,874 | ₩165,732 | -0.14% | 18.1만 |
|---|
| 2026.08.06 | ₩162,271 | ₩163,179 | ₩161,255 | ₩162,137 | -0.08% | 13.1만 |
|---|
| 2026.08.05 | ₩161,495 | ₩162,377 | ₩160,413 | ₩161,282 | -0.13% | 21.9만 |
|---|
| 2026.08.04 | ₩161,175 | ₩163,046 | ₩159,878 | ₩160,346 | -0.51% | 29.7만 |
|---|
| 2026.08.03 | ₩160,627 | ₩160,814 | ₩158,649 | ₩160,520 | -0.07% | 25.7만 |
|---|
| 2026.07.31 | ₩160,266 | ₩160,266 | ₩156,510 | ₩157,459 | -1.75% | 30.1만 |
|---|
| 2026.07.30 | ₩156,203 | ₩161,830 | ₩155,722 | ₩161,830 | +3.60% | 29.6만 |
|---|
| 2026.07.29 | ₩149,401 | ₩153,437 | ₩149,013 | ₩150,216 | +0.55% | 32.8만 |
|---|
| 2026.07.28 | ₩153,811 | ₩156,617 | ₩151,713 | ₩154,680 | +0.56% | 35.9만 |
|---|
| 2026.07.27 | ₩158,248 | ₩158,903 | ₩156,430 | ₩157,994 | -0.16% | 21.2만 |
|---|
| 2026.07.24 | ₩158,301 | ₩159,691 | ₩156,591 | ₩156,938 | -0.86% | 25.4만 |
|---|
| 2026.07.23 | ₩161,268 | ₩162,792 | ₩160,159 | ₩161,509 | +0.15% | 25.7만 |
|---|
| 2026.07.22 | ₩159,223 | ₩160,800 | ₩158,395 | ₩158,956 | -0.17% | 38.3만 |
|---|
| 2026.07.21 | ₩158,609 | ₩161,054 | ₩157,860 | ₩160,493 | +1.19% | 41.5만 |
|---|
| 2026.07.20 | ₩154,092 | ₩156,110 | ₩153,490 | ₩153,998 | -0.06% | 24.9만 |
|---|
| 2026.07.17 | ₩158,234 | ₩161,322 | ₩155,909 | ₩159,531 | +0.82% | 16.3만 |
|---|
| 2026.07.16 | ₩161,576 | ₩163,620 | ₩160,694 | ₩160,707 | -0.54% | 26.5만 |
|---|
| 2026.07.15 | ₩164,409 | ₩164,409 | ₩161,121 | ₩162,524 | -1.15% | 27.7만 |
|---|
| 2026.07.14 | ₩162,551 | ₩165,384 | ₩160,547 | ₩161,335 | -0.75% | 43.5만 |
|---|
| 2026.07.13 | ₩166,200 | ₩167,884 | ₩164,716 | ₩164,716 | -0.89% | 35.3만 |
|---|
| 2026.07.10 | ₩162,778 | ₩166,975 | ₩162,778 | ₩164,636 | +1.14% | 53.2만 |
|---|
| 2026.07.09 | ₩154,212 | ₩155,134 | ₩152,929 | ₩154,185 | -0.02% | 28만 |
|---|
| 2026.07.08 | ₩152,849 | ₩156,337 | ₩150,684 | ₩156,016 | +2.07% | 44.6만 |
|---|
| 2026.07.07 | ₩152,007 | ₩155,241 | ₩151,125 | ₩154,332 | +1.53% | 23.4만 |
|---|
| 2026.07.06 | ₩150,176 | ₩152,247 | ₩150,015 | ₩152,234 | +1.37% | 24.2만 |
|---|
| 2026.07.02 | ₩145,271 | ₩147,423 | ₩143,894 | ₩146,140 | +0.60% | 31.6만 |
|---|
| 2026.07.01 | ₩137,760 | ₩138,629 | ₩136,905 | ₩137,092 | -0.49% | 38.5만 |
|---|
| 2026.06.30 | ₩134,259 | ₩140,968 | ₩134,259 | ₩140,273 | +4.48% | 41.1만 |
|---|
| 2026.06.29 | ₩133,965 | ₩135,943 | ₩133,470 | ₩135,381 | +1.06% | 25.3만 |
|---|
| 2026.06.26 | ₩130,944 | ₩132,708 | ₩129,648 | ₩131,412 | +0.36% | 36.7만 |
|---|
| 2026.06.25 | ₩134,072 | ₩135,288 | ₩132,655 | ₩133,631 | -0.33% | 36만 |
|---|
| 2026.06.24 | ₩133,684 | ₩134,125 | ₩131,773 | ₩133,524 | -0.12% | 88.7만 |
|---|
| 2026.06.23 | ₩134,914 | ₩139,351 | ₩134,513 | ₩137,092 | +1.61% | 48.9만 |
|---|
| 2026.06.22 | ₩139,230 | ₩142,585 | ₩137,787 | ₩141,542 | +1.66% | 52.7만 |
|---|
| 2026.06.18 | ₩143,266 | ₩144,603 | ₩142,438 | ₩142,692 | -0.40% | 24.3만 |
|---|
| 2026.06.17 | ₩147,142 | ₩147,530 | ₩142,023 | ₩142,211 | -3.35% | 52.3만 |
|---|
| 2026.06.16 | ₩151,913 | ₩154,827 | ₩150,202 | ₩152,581 | +0.44% | 19.1만 |
|---|
| 2026.06.15 | ₩150,590 | ₩152,849 | ₩150,590 | ₩151,860 | +0.84% | 32만 |
|---|
| 2026.06.12 | ₩141,850 | ₩145,351 | ₩141,850 | ₩144,068 | +1.56% | 15.5만 |
|---|
| 2026.06.11 | ₩134,112 | ₩138,763 | ₩133,524 | ₩138,094 | +2.97% | 33만 |
|---|
| 2026.06.10 | ₩136,718 | ₩138,054 | ₩134,660 | ₩134,660 | -1.51% | 23.3만 |
|---|
| 2026.06.09 | ₩136,263 | ₩138,415 | ₩134,179 | ₩136,651 | +0.28% | 36.2만 |
|---|
| 2026.06.08 | ₩135,181 | ₩135,488 | ₩132,775 | ₩134,165 | -0.75% | 35.7만 |
|---|
| 2026.06.05 | ₩146,073 | ₩147,449 | ₩143,681 | ₩144,215 | -1.27% | 29.2만 |
|---|
| 2026.06.04 | ₩141,502 | ₩145,030 | ₩141,502 | ₩143,641 | +1.51% | 23.5만 |
|---|
| 2026.06.03 | ₩139,578 | ₩139,845 | ₩137,760 | ₩139,150 | -0.31% | 20.7만 |
|---|
| 2026.06.02 | ₩137,439 | ₩140,954 | ₩137,439 | ₩139,631 | +1.59% | 19.5만 |
|---|
| 2026.06.01 | ₩135,582 | ₩136,651 | ₩134,312 | ₩136,023 | +0.33% | 16.9만 |
|---|
| 2026.05.29 | ₩134,807 | ₩136,103 | ₩133,778 | ₩135,568 | +0.57% | 25만 |
|---|
| 2026.05.28 | ₩134,366 | ₩135,782 | ₩133,604 | ₩135,047 | +0.51% | 24.2만 |
|---|
| 2026.05.27 | ₩139,725 | ₩139,725 | ₩136,237 | ₩137,079 | -1.89% | 22.2만 |
|---|
| 2026.05.26 | ₩141,823 | ₩142,839 | ₩139,137 | ₩141,035 | -0.56% | 21.5만 |
|---|
| 2026.05.22 | ₩141,288 | ₩142,197 | ₩140,166 | ₩140,166 | -0.79% | 13.9만 |
|---|
| 2026.05.21 | ₩138,936 | ₩141,502 | ₩137,734 | ₩140,233 | +0.93% | 17.8만 |
|---|
| 2026.05.20 | ₩137,693 | ₩140,660 | ₩135,702 | ₩139,083 | +1.01% | 31.2만 |
|---|
| 2026.05.19 | ₩136,357 | ₩139,003 | ₩135,101 | ₩137,747 | +1.02% | 21.3만 |
|---|
| 2026.05.18 | ₩139,511 | ₩139,992 | ₩138,268 | ₩138,602 | -0.65% | 13.9만 |
|---|
| 2026.05.15 | ₩139,030 | ₩140,219 | ₩138,001 | ₩139,230 | +0.14% | 13.9만 |
|---|
| 2026.05.14 | ₩139,671 | ₩142,331 | ₩139,137 | ₩141,382 | +1.22% | 17.4만 |
|---|
| 2026.05.13 | ₩136,571 | ₩139,925 | ₩136,009 | ₩138,562 | +1.46% | 28.3만 |
|---|
| 2026.05.12 | ₩140,340 | ₩140,340 | ₩137,212 | ₩140,099 | -0.17% | 29.3만 |
|---|
| 2026.05.11 | ₩146,340 | ₩146,594 | ₩144,496 | ₩145,645 | -0.47% | 19.4만 |
|---|
| 2026.05.08 | ₩148,211 | ₩149,521 | ₩148,211 | ₩148,532 | +0.22% | 11.3만 |
|---|
| 2026.05.07 | ₩148,331 | ₩148,345 | ₩146,060 | ₩146,728 | -1.08% | 16.7만 |
|---|
| 2026.05.06 | ₩147,770 | ₩148,879 | ₩147,316 | ₩148,198 | +0.29% | 13.5만 |
|---|
| 2026.05.05 | ₩143,079 | ₩146,942 | ₩143,079 | ₩145,645 | +1.79% | 15.9만 |
|---|
| 2026.05.04 | ₩144,857 | ₩144,924 | ₩141,008 | ₩141,556 | -2.28% | 15.1만 |
|---|
| 2026.05.01 | ₩147,824 | ₩149,240 | ₩146,888 | ₩147,289 | -0.36% | 14.2만 |
|---|
| 2026.04.30 | ₩145,004 | ₩148,879 | ₩145,004 | ₩148,639 | +2.51% | 11.3만 |
|---|
| 2026.04.29 | ₩144,229 | ₩145,071 | ₩142,424 | ₩142,652 | -1.09% | 14.8만 |
|---|
| 2026.04.28 | ₩142,491 | ₩143,480 | ₩141,101 | ₩143,306 | +0.57% | 18.6만 |
|---|
| 2026.04.27 | ₩143,360 | ₩144,055 | ₩142,585 | ₩142,678 | -0.48% | 17.6만 |
|---|
| 2026.04.24 | ₩143,547 | ₩143,547 | ₩141,729 | ₩142,678 | -0.61% | 13.5만 |
|---|
| 2026.04.23 | ₩143,306 | ₩147,129 | ₩141,663 | ₩142,518 | -0.55% | 17.5만 |
|---|
| 2026.04.22 | ₩144,843 | ₩145,351 | ₩142,678 | ₩142,678 | -1.49% | 27.5만 |
|---|
| 2026.04.21 | ₩146,861 | ₩147,289 | ₩143,200 | ₩143,400 | -2.36% | 21.8만 |
|---|
| 2026.04.20 | ₩147,476 | ₩149,053 | ₩146,741 | ₩147,570 | +0.06% | 16.5만 |
|---|
| 2026.04.17 | ₩147,316 | ₩152,635 | ₩147,316 | ₩149,935 | +1.78% | 18.6만 |
|---|
| 2026.04.16 | ₩145,405 | ₩147,530 | ₩143,066 | ₩146,220 | +0.56% | 15.5만 |
|---|
| 2026.04.15 | ₩145,939 | ₩145,979 | ₩142,331 | ₩142,371 | -2.45% | 28.1만 |
|---|
| 2026.04.14 | ₩144,803 | ₩146,594 | ₩144,015 | ₩146,447 | +1.14% | 29.2만 |
|---|
| 2026.04.13 | ₩142,999 | ₩146,033 | ₩141,008 | ₩145,939 | +2.06% | 24.8만 |
|---|
| 2026.04.10 | ₩145,685 | ₩146,607 | ₩144,656 | ₩146,006 | +0.22% | 25.5만 |
|---|
| 2026.04.09 | ₩138,616 | ₩143,975 | ₩138,616 | ₩143,614 | +3.61% | 31.1만 |
|---|
| 2026.04.08 | ₩142,478 | ₩144,055 | ₩141,288 | ₩142,959 | +0.34% | 24.7만 |
|---|
| 2026.04.07 | ₩132,481 | ₩133,377 | ₩130,517 | ₩133,377 | +0.68% | 16.2만 |
|---|
| 2026.04.06 | ₩133,457 | ₩134,085 | ₩132,414 | ₩133,604 | +0.11% | 15.8만 |
|---|
| 2026.04.02 | ₩128,699 | ₩133,310 | ₩128,699 | ₩133,109 | +3.43% | 19.4만 |
|---|
| 2026.04.01 | ₩134,045 | ₩135,956 | ₩133,256 | ₩134,753 | +0.53% | 32.2만 |
|---|
| 2026.03.31 | ₩128,031 | ₩133,297 | ₩126,588 | ₩133,283 | +4.10% | 29.6만 |
|---|
| 2026.03.30 | ₩132,040 | ₩132,040 | ₩128,913 | ₩130,330 | -1.30% | 19.5만 |
|---|
| 2026.03.27 | ₩133,377 | ₩135,595 | ₩132,321 | ₩132,802 | -0.43% | 21.5만 |
|---|
| 2026.03.26 | ₩134,793 | ₩135,996 | ₩133,096 | ₩133,270 | -1.13% | 16.9만 |
|---|
| 2026.03.25 | ₩137,506 | ₩138,375 | ₩135,782 | ₩135,969 | -1.12% | 34.2만 |
|---|
| 2026.03.24 | ₩134,152 | ₩136,237 | ₩132,308 | ₩136,237 | +1.55% | 60.6만 |
|---|
| 2026.03.23 | ₩135,288 | ₩138,348 | ₩135,141 | ₩137,092 | +1.33% | 22.8만 |
|---|
| 2026.03.20 | ₩138,535 | ₩139,057 | ₩132,949 | ₩134,165 | -3.15% | 16.9만 |
|---|
| 2026.03.19 | ₩133,697 | ₩138,709 | ₩133,697 | ₩138,241 | +3.40% | 25.3만 |
|---|
| 2026.03.18 | ₩137,600 | ₩138,549 | ₩134,980 | ₩134,994 | -1.89% | 24.2만 |
|---|
| 2026.03.17 | ₩138,455 | ₩139,123 | ₩136,811 | ₩137,774 | -0.49% | 24.1만 |
|---|
| 2026.03.16 | ₩135,849 | ₩137,506 | ₩135,488 | ₩136,517 | +0.49% | 26.1만 |
|---|
| 2026.03.13 | ₩134,660 | ₩136,237 | ₩132,054 | ₩132,936 | -1.28% | 31.3만 |
|---|
| 2026.03.12 | ₩134,820 | ₩134,820 | ₩131,666 | ₩132,735 | -1.55% | 19.8만 |
|---|
| 2026.03.11 | ₩137,466 | ₩138,869 | ₩135,341 | ₩137,292 | -0.13% | 15.5만 |
|---|
| 2026.03.10 | ₩137,092 | ₩140,019 | ₩135,114 | ₩137,025 | -0.05% | 35.4만 |
|---|
| 2026.03.09 | ₩130,891 | ₩137,132 | ₩129,648 | ₩137,092 | +4.74% | 33.5만 |
|---|
| 2026.03.06 | ₩133,644 | ₩134,366 | ₩129,915 | ₩133,310 | -0.25% | 40.5만 |
|---|
| 2026.03.05 | ₩137,693 | ₩139,217 | ₩134,793 | ₩136,838 | -0.62% | 65.9만 |
|---|
| 2026.03.04 | ₩135,395 | ₩142,865 | ₩134,673 | ₩141,542 | +4.54% | 46만 |
|---|
| 2026.03.03 | ₩138,335 | ₩142,184 | ₩134,339 | ₩141,382 | +2.20% | 72.1만 |
|---|
| 2026.03.02 | ₩142,157 | ₩146,768 | ₩141,529 | ₩146,487 | +3.05% | 20.1만 |
|---|
| 2026.02.27 | ₩147,984 | ₩149,013 | ₩145,071 | ₩147,008 | -0.66% | 33.9만 |
|---|
| 2026.02.26 | ₩156,029 | ₩156,764 | ₩151,673 | ₩154,118 | -1.22% | 31.7만 |
|---|
| 2026.02.25 | ₩158,702 | ₩159,985 | ₩156,898 | ₩157,981 | -0.45% | 27.8만 |
|---|
| 2026.02.24 | ₩152,929 | ₩155,802 | ₩151,940 | ₩155,468 | +1.66% | 27.3만 |
|---|
| 2026.02.23 | ₩155,775 | ₩157,299 | ₩152,394 | ₩152,875 | -1.86% | 23만 |
|---|
| 2026.02.20 | ₩153,691 | ₩157,286 | ₩151,833 | ₩157,246 | +2.31% | 23.4만 |
|---|
| 2026.02.19 | ₩153,209 | ₩153,584 | ₩151,806 | ₩152,234 | -0.64% | 12.4만 |
|---|
| 2026.02.18 | ₩151,926 | ₩152,969 | ₩151,312 | ₩152,047 | +0.08% | 14.4만 |
|---|
| 2026.02.17 | ₩151,044 | ₩153,544 | ₩149,133 | ₩150,991 | -0.04% | 30.5만 |
|---|
| 2026.02.13 | ₩152,368 | ₩154,666 | ₩151,352 | ₩152,287 | -0.05% | 26.3만 |
|---|
| 2026.02.12 | ₩154,786 | ₩156,684 | ₩149,280 | ₩150,577 | -2.72% | 37.3만 |
|---|
| 2026.02.11 | ₩148,853 | ₩150,684 | ₩147,757 | ₩149,387 | +0.36% | 30.6만 |
|---|
| 2026.02.10 | ₩142,705 | ₩143,093 | ₩141,355 | ₩141,957 | -0.52% | 18만 |
|---|
| 2026.02.09 | ₩139,137 | ₩141,302 | ₩138,642 | ₩140,473 | +0.96% | 13.9만 |
|---|
| 2026.02.06 | ₩134,513 | ₩140,112 | ₩134,513 | ₩139,832 | +3.95% | 22.1만 |
|---|
| 2026.02.05 | ₩125,612 | ₩128,632 | ₩121,603 | ₩128,512 | +2.31% | 89.1만 |
|---|
| 2026.02.04 | ₩129,194 | ₩129,621 | ₩125,652 | ₩126,481 | -2.10% | 52만 |
|---|
| 2026.02.03 | ₩128,258 | ₩129,474 | ₩125,812 | ₩126,213 | -1.59% | 57.4만 |
|---|
| 2026.02.02 | ₩124,476 | ₩126,601 | ₩123,835 | ₩126,240 | +1.42% | 23.1만 |
|---|
| 2026.01.30 | ₩127,242 | ₩127,242 | ₩124,610 | ₩125,585 | -1.30% | 17만 |
|---|
| 2026.01.29 | ₩129,635 | ₩130,236 | ₩127,483 | ₩129,514 | -0.09% | 18.3만 |
|---|
| 2026.01.28 | ₩130,891 | ₩130,891 | ₩128,205 | ₩129,381 | -1.15% | 25.6만 |
|---|
| 2026.01.27 | ₩131,666 | ₩133,898 | ₩131,613 | ₩133,484 | +1.38% | 32.3만 |
|---|
| 2026.01.26 | ₩126,828 | ₩127,764 | ₩126,360 | ₩127,176 | +0.27% | 12.2만 |
|---|
| 2026.01.23 | ₩123,193 | ₩126,454 | ₩122,979 | ₩126,320 | +2.54% | 14.1만 |
|---|
| 2026.01.22 | ₩123,514 | ₩124,650 | ₩123,420 | ₩123,982 | +0.38% | 17만 |
|---|
| 2026.01.21 | ₩124,971 | ₩127,697 | ₩124,650 | ₩127,069 | +1.68% | 20.9만 |
|---|
| 2026.01.20 | ₩120,199 | ₩121,001 | ₩119,117 | ₩120,400 | +0.17% | 12.3만 |
|---|
| 2026.01.16 | ₩118,355 | ₩119,210 | ₩117,553 | ₩118,983 | +0.53% | 17.6만 |
|---|
| 2026.01.15 | ₩119,665 | ₩119,852 | ₩118,689 | ₩119,050 | -0.51% | 9.1만 |
|---|
| 2026.01.14 | ₩116,604 | ₩118,649 | ₩116,604 | ₩118,622 | +1.73% | 8.7만 |
|---|
| 2026.01.13 | ₩116,297 | ₩116,698 | ₩115,522 | ₩116,190 | -0.09% | 8만 |
|---|
| 2026.01.12 | ₩115,094 | ₩116,043 | ₩114,292 | ₩115,228 | +0.12% | 10.5만 |
|---|
| 2026.01.09 | ₩115,936 | ₩117,152 | ₩115,335 | ₩117,152 | +1.05% | 8.7만 |
|---|
| 2026.01.08 | ₩113,731 | ₩114,600 | ₩113,464 | ₩113,678 | -0.05% | 8.4만 |
|---|
| 2026.01.07 | ₩115,148 | ₩115,589 | ₩113,918 | ₩113,945 | -1.04% | 9.5만 |
|---|
| 2026.01.06 | ₩117,834 | ₩117,834 | ₩116,417 | ₩116,725 | -0.94% | 14.6만 |
|---|
| 2026.01.05 | ₩118,542 | ₩119,531 | ₩118,115 | ₩119,357 | +0.69% | 17.7만 |
|---|
| 2026.01.02 | ₩116,083 | ₩116,110 | ₩114,239 | ₩115,214 | -0.75% | 10.5만 |
|---|
| 2025.12.31 | ₩114,987 | ₩116,217 | ₩114,506 | ₩114,987 | 0.00% | 4.9만 |
|---|
| 2025.12.30 | ₩115,682 | ₩116,110 | ₩115,241 | ₩115,468 | -0.18% | 6.8만 |
|---|
| 2025.12.29 | ₩116,604 | ₩117,086 | ₩116,097 | ₩116,431 | -0.15% | 7.1만 |
|---|
| 2025.12.26 | ₩115,442 | ₩116,591 | ₩114,546 | ₩116,244 | +0.69% | 7.6만 |
|---|
| 2025.12.24 | ₩114,399 | ₩117,032 | ₩114,399 | ₩116,364 | +1.72% | 4.2만 |
|---|
| 2025.12.23 | ₩113,397 | ₩114,506 | ₩113,250 | ₩114,466 | +0.94% | 6만 |
|---|
| 2025.12.22 | ₩114,426 | ₩114,426 | ₩113,076 | ₩114,079 | -0.30% | 7.7만 |
|---|
| 2025.12.19 | ₩113,477 | ₩114,600 | ₩113,397 | ₩114,319 | +0.74% | 14만 |
|---|
| 2025.12.18 | ₩113,664 | ₩115,869 | ₩113,076 | ₩113,277 | -0.34% | 13.3만 |
|---|
| 2025.12.17 | ₩112,060 | ₩113,357 | ₩112,060 | ₩112,542 | +0.43% | 9.5만 |
|---|
| 2025.12.16 | ₩112,849 | ₩113,664 | ₩112,314 | ₩112,314 | -0.47% | 11.9만 |
|---|
| 2025.12.15 | ₩114,787 | ₩115,067 | ₩114,199 | ₩114,680 | -0.09% | 8.1만 |
|---|
| 2025.12.12 | ₩114,653 | ₩114,653 | ₩112,996 | ₩113,731 | -0.80% | 8.3만 |
|---|
| 2025.12.11 | ₩113,998 | ₩114,653 | ₩111,459 | ₩114,038 | +0.04% | 13만 |
|---|
| 2025.12.10 | ₩114,159 | ₩115,094 | ₩113,637 | ₩114,747 | +0.52% | 11.9만 |
|---|
| 2025.12.09 | ₩115,335 | ₩116,484 | ₩114,947 | ₩115,602 | +0.23% | 12.9만 |
|---|
| 2025.12.08 | ₩116,270 | ₩116,832 | ₩115,214 | ₩115,495 | -0.67% | 11.3만 |
|---|
| 2025.12.05 | ₩118,048 | ₩118,916 | ₩117,139 | ₩117,353 | -0.59% | 15.2만 |
|---|
| 2025.12.04 | ₩117,607 | ₩117,607 | ₩116,391 | ₩116,751 | -0.73% | 16만 |
|---|
| 2025.12.03 | ₩120,346 | ₩120,493 | ₩119,398 | ₩119,491 | -0.71% | 13만 |
|---|
| 2025.12.02 | ₩120,186 | ₩120,948 | ₩119,892 | ₩120,560 | +0.31% | 14.6만 |
|---|
| 2025.12.01 | ₩114,145 | ₩115,014 | ₩114,145 | ₩114,907 | +0.67% | 19.9만 |
|---|
| 2025.11.28 | ₩113,397 | ₩114,172 | ₩112,595 | ₩113,718 | +0.28% | 6.3만 |
|---|
| 2025.11.26 | ₩112,889 | ₩114,626 | ₩112,889 | ₩113,825 | +0.83% | 8.4만 |
|---|
| 2025.11.25 | ₩111,980 | ₩112,862 | ₩111,446 | ₩112,341 | +0.32% | 14.6만 |
|---|
| 2025.11.24 | ₩109,495 | ₩111,646 | ₩109,281 | ₩111,486 | +1.82% | 11.4만 |
|---|
| 2025.11.21 | ₩109,307 | ₩110,791 | ₩108,880 | ₩110,791 | +1.36% | 13.6만 |
|---|
| 2025.11.20 | ₩112,274 | ₩112,515 | ₩108,733 | ₩108,733 | -3.15% | 15.5만 |
|---|
| 2025.11.19 | ₩113,210 | ₩113,210 | ₩111,499 | ₩112,034 | -1.04% | 8.9만 |
|---|
| 2025.11.18 | ₩111,058 | ₩113,223 | ₩111,058 | ₩112,448 | +1.25% | 13.3만 |
|---|
| 2025.11.17 | ₩117,005 | ₩117,005 | ₩113,597 | ₩114,105 | -2.48% | 25만 |
|---|
| 2025.11.14 | ₩116,123 | ₩120,052 | ₩116,123 | ₩118,983 | +2.46% | 17.5만 |
|---|
| 2025.11.13 | ₩121,228 | ₩121,536 | ₩119,331 | ₩119,491 | -1.43% | 11.7만 |
|---|
| 2025.11.12 | ₩122,351 | ₩122,926 | ₩121,442 | ₩121,790 | -0.46% | 12.6만 |
|---|
| 2025.11.11 | ₩118,756 | ₩119,144 | ₩118,382 | ₩118,515 | -0.20% | 13.3만 |
|---|
| 2025.11.10 | ₩117,927 | ₩118,703 | ₩117,607 | ₩118,034 | +0.09% | 15.9만 |
|---|
| 2025.11.07 | ₩113,116 | ₩113,143 | ₩112,007 | ₩112,836 | -0.25% | 10만 |
|---|
| 2025.11.06 | ₩116,003 | ₩116,578 | ₩114,907 | ₩115,402 | -0.52% | 10.9만 |
|---|
| 2025.11.05 | ₩111,579 | ₩114,319 | ₩111,579 | ₩113,865 | +2.05% | 13.1만 |
|---|
| 2025.11.04 | ₩111,740 | ₩113,196 | ₩109,855 | ₩111,873 | +0.12% | 16.8만 |
|---|
| 2025.11.03 | ₩110,524 | ₩110,925 | ₩109,348 | ₩109,922 | -0.54% | 8.9만 |
|---|
| 2025.10.31 | ₩109,267 | ₩109,334 | ₩108,292 | ₩108,813 | -0.42% | 7.6만 |
|---|
| 2025.10.30 | ₩108,933 | ₩109,000 | ₩106,995 | ₩108,345 | -0.54% | 8.1만 |
|---|
| 2025.10.29 | ₩109,588 | ₩110,230 | ₩108,519 | ₩108,813 | -0.71% | 8.5만 |
|---|
| 2025.10.28 | ₩108,947 | ₩109,909 | ₩107,597 | ₩109,909 | +0.88% | 9.3만 |
|---|
| 2025.10.27 | ₩109,989 | ₩110,189 | ₩109,067 | ₩109,535 | -0.41% | 10.8만 |
|---|
| 2025.10.24 | ₩107,062 | ₩107,303 | ₩106,488 | ₩107,116 | +0.05% | 7.4만 |
|---|
| 2025.10.23 | ₩107,637 | ₩107,918 | ₩107,022 | ₩107,811 | +0.16% | 11.1만 |
|---|
| 2025.10.22 | ₩108,171 | ₩108,492 | ₩107,289 | ₩107,784 | -0.36% | 5.9만 |
|---|
| 2025.10.21 | ₩110,096 | ₩110,109 | ₩107,904 | ₩108,385 | -1.55% | 9.7만 |
|---|
| 2025.10.20 | ₩109,936 | ₩111,325 | ₩109,936 | ₩110,644 | +0.64% | 10.6만 |
|---|
| 2025.10.17 | ₩107,169 | ₩108,359 | ₩106,541 | ₩108,198 | +0.96% | 7.8만 |
|---|
| 2025.10.16 | ₩108,372 | ₩108,372 | ₩106,875 | ₩107,236 | -1.05% | 16만 |
|---|
| 2025.10.15 | ₩108,492 | ₩109,174 | ₩108,385 | ₩108,666 | +0.16% | 8.5만 |
|---|
| 2025.10.14 | ₩103,694 | ₩105,900 | ₩103,494 | ₩105,298 | +1.55% | 13.1만 |
|---|
| 2025.10.13 | ₩105,124 | ₩105,859 | ₩104,576 | ₩105,632 | +0.48% | 12.3만 |
|---|
| 2025.10.10 | ₩107,142 | ₩107,276 | ₩103,521 | ₩103,574 | -3.33% | 19.6만 |
|---|