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 | ₩162,409 | ₩164,663 | ₩161,448 | ₩164,210 | +1.11% | 21.7만 |
| 2026.10.08 | ₩161,808 | ₩163,423 | ₩160,714 | ₩162,836 | +0.63% | 16.4만 |
| 2026.10.07 | ₩166,465 | ₩167,265 | ₩165,024 | ₩166,425 | -0.02% | 13.1만 |
| 2026.10.06 | ₩167,119 | ₩167,425 | ₩165,864 | ₩166,465 | -0.39% | 19만 |
| 2026.10.05 | ₩165,451 | ₩167,412 | ₩165,451 | ₩166,451 | +0.60% | 15만 |
| 2026.10.02 | ₩166,358 | ₩166,398 | ₩163,022 | ₩165,291 | -0.64% | 26.1만 |
| 2026.10.01 | ₩162,502 | ₩164,784 | ₩159,753 | ₩162,889 | +0.24% | 15.5만 |
| 2026.09.30 | ₩167,132 | ₩167,132 | ₩163,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩164,250 |
| -1.72% |
| 21.3만 |
| 2026.09.29 | ₩169,600 | ₩170,868 | ₩168,960 | ₩170,654 | +0.62% | 17.2만 |
|---|
| 2026.09.28 | ₩169,467 | ₩171,575 | ₩169,440 | ₩169,680 | +0.13% | 12.5만 |
|---|
| 2026.09.25 | ₩169,160 | ₩170,441 | ₩168,466 | ₩169,800 | +0.38% | 11만 |
|---|
| 2026.09.24 | ₩166,692 | ₩168,493 | ₩164,130 | ₩167,039 | +0.21% | 12.6만 |
|---|
| 2026.09.23 | ₩168,520 | ₩169,160 | ₩167,119 | ₩167,305 | -0.72% | 11.5만 |
|---|
| 2026.09.22 | ₩171,935 | ₩172,576 | ₩170,668 | ₩172,416 | +0.28% | 12.4만 |
|---|
| 2026.09.21 | ₩172,949 | ₩173,136 | ₩171,335 | ₩172,389 | -0.32% | 11.4만 |
|---|
| 2026.09.18 | ₩168,079 | ₩169,667 | ₩167,212 | ₩169,360 | +0.76% | 15.7만 |
|---|
| 2026.09.17 | ₩175,871 | ₩175,925 | ₩172,963 | ₩173,216 | -1.51% | 13.3만 |
|---|
| 2026.09.16 | ₩173,390 | ₩173,790 | ₩169,387 | ₩170,788 | -1.50% | 11.3만 |
|---|
| 2026.09.15 | ₩174,350 | ₩174,350 | ₩171,362 | ₩172,909 | -0.83% | 14.1만 |
|---|
| 2026.09.14 | ₩177,619 | ₩177,846 | ₩175,565 | ₩177,299 | -0.18% | 13.2만 |
|---|
| 2026.09.11 | ₩176,779 | ₩177,393 | ₩175,485 | ₩176,138 | -0.36% | 17.5만 |
|---|
| 2026.09.10 | ₩170,067 | ₩170,774 | ₩168,373 | ₩168,853 | -0.71% | 16.4만 |
|---|
| 2026.09.09 | ₩170,881 | ₩171,855 | ₩168,853 | ₩169,027 | -1.09% | 14.6만 |
|---|
| 2026.09.08 | ₩169,747 | ₩175,164 | ₩169,747 | ₩172,723 | +1.75% | 16.9만 |
|---|
| 2026.09.04 | ₩171,455 | ₩171,695 | ₩169,454 | ₩171,695 | +0.14% | 18.9만 |
|---|
| 2026.09.03 | ₩175,111 | ₩177,566 | ₩173,310 | ₩176,605 | +0.85% | 25만 |
|---|
| 2026.09.02 | ₩166,545 | ₩169,827 | ₩166,545 | ₩168,453 | +1.15% | 23만 |
|---|
| 2026.09.01 | ₩165,224 | ₩168,266 | ₩164,610 | ₩166,305 | +0.65% | 11.9만 |
|---|
| 2026.08.31 | ₩166,825 | ₩168,880 | ₩165,971 | ₩166,505 | -0.19% | 21만 |
|---|
| 2026.08.28 | ₩166,465 | ₩166,758 | ₩164,810 | ₩165,664 | -0.48% | 14만 |
|---|
| 2026.08.27 | ₩162,502 | ₩162,635 | ₩161,368 | ₩161,955 | -0.34% | 10.6만 |
|---|
| 2026.08.26 | ₩161,408 | ₩161,661 | ₩159,420 | ₩161,261 | -0.09% | 8.9만 |
|---|
| 2026.08.25 | ₩159,927 | ₩161,114 | ₩159,233 | ₩161,114 | +0.74% | 9.3만 |
|---|
| 2026.08.24 | ₩157,245 | ₩158,499 | ₩156,618 | ₩158,406 | +0.74% | 16.1만 |
|---|
| 2026.08.21 | ₩156,658 | ₩158,539 | ₩156,498 | ₩157,392 | +0.47% | 20.3만 |
|---|
| 2026.08.20 | ₩152,095 | ₩152,095 | ₩150,373 | ₩151,094 | -0.66% | 10.7만 |
|---|
| 2026.08.19 | ₩160,274 | ₩160,274 | ₩154,149 | ₩154,830 | -3.40% | 41.5만 |
|---|
| 2026.08.18 | ₩159,553 | ₩161,781 | ₩156,271 | ₩157,018 | -1.59% | 23만 |
|---|
| 2026.08.17 | ₩161,448 | ₩161,448 | ₩159,940 | ₩160,527 | -0.57% | 16만 |
|---|
| 2026.08.14 | ₩160,047 | ₩160,861 | ₩159,353 | ₩160,047 | 0.00% | 12.4만 |
|---|
| 2026.08.13 | ₩158,606 | ₩159,286 | ₩157,365 | ₩158,579 | -0.02% | 14.3만 |
|---|
| 2026.08.12 | ₩157,752 | ₩157,819 | ₩156,351 | ₩157,245 | -0.32% | 22만 |
|---|
| 2026.08.11 | ₩159,313 | ₩159,580 | ₩156,364 | ₩156,938 | -1.49% | 22.7만 |
|---|
| 2026.08.10 | ₩161,555 | ₩162,449 | ₩160,607 | ₩161,088 | -0.29% | 12.6만 |
|---|
| 2026.08.07 | ₩165,691 | ₩167,666 | ₩163,609 | ₩165,464 | -0.14% | 18.1만 |
|---|
| 2026.08.06 | ₩162,008 | ₩162,916 | ₩160,994 | ₩161,875 | -0.08% | 13.1만 |
|---|
| 2026.08.05 | ₩161,234 | ₩162,115 | ₩160,154 | ₩161,021 | -0.13% | 21.9만 |
|---|
| 2026.08.04 | ₩160,914 | ₩162,782 | ₩159,620 | ₩160,087 | -0.51% | 29.7만 |
|---|
| 2026.08.03 | ₩160,367 | ₩160,554 | ₩158,392 | ₩160,260 | -0.07% | 25.7만 |
|---|
| 2026.07.31 | ₩160,007 | ₩160,007 | ₩156,258 | ₩157,205 | -1.75% | 30.1만 |
|---|
| 2026.07.30 | ₩155,951 | ₩161,568 | ₩155,470 | ₩161,568 | +3.60% | 29.6만 |
|---|
| 2026.07.29 | ₩149,159 | ₩153,189 | ₩148,772 | ₩149,973 | +0.55% | 32.8만 |
|---|
| 2026.07.28 | ₩153,562 | ₩156,364 | ₩151,467 | ₩154,430 | +0.56% | 35.9만 |
|---|
| 2026.07.27 | ₩157,992 | ₩158,646 | ₩156,177 | ₩157,739 | -0.16% | 21.2만 |
|---|
| 2026.07.24 | ₩158,045 | ₩159,433 | ₩156,338 | ₩156,685 | -0.86% | 25.4만 |
|---|
| 2026.07.23 | ₩161,008 | ₩162,529 | ₩159,900 | ₩161,248 | +0.15% | 25.7만 |
|---|
| 2026.07.22 | ₩158,966 | ₩160,541 | ₩158,139 | ₩158,699 | -0.17% | 38.3만 |
|---|
| 2026.07.21 | ₩158,352 | ₩160,794 | ₩157,605 | ₩160,234 | +1.19% | 41.5만 |
|---|
| 2026.07.20 | ₩153,842 | ₩155,857 | ₩153,242 | ₩153,749 | -0.06% | 24.9만 |
|---|
| 2026.07.17 | ₩157,979 | ₩161,061 | ₩155,657 | ₩159,273 | +0.82% | 16.3만 |
|---|
| 2026.07.16 | ₩161,314 | ₩163,356 | ₩160,434 | ₩160,447 | -0.54% | 26.5만 |
|---|
| 2026.07.15 | ₩164,143 | ₩164,143 | ₩160,861 | ₩162,262 | -1.15% | 27.7만 |
|---|
| 2026.07.14 | ₩162,288 | ₩165,117 | ₩160,287 | ₩161,074 | -0.75% | 43.5만 |
|---|
| 2026.07.13 | ₩165,931 | ₩167,612 | ₩164,450 | ₩164,450 | -0.89% | 35.3만 |
|---|
| 2026.07.10 | ₩162,515 | ₩166,705 | ₩162,515 | ₩164,370 | +1.14% | 53.2만 |
|---|
| 2026.07.09 | ₩153,963 | ₩154,883 | ₩152,682 | ₩153,936 | -0.02% | 28만 |
|---|
| 2026.07.08 | ₩152,602 | ₩156,084 | ₩150,440 | ₩155,764 | +2.07% | 44.6만 |
|---|
| 2026.07.07 | ₩151,761 | ₩154,990 | ₩150,880 | ₩154,083 | +1.53% | 23.4만 |
|---|
| 2026.07.06 | ₩149,933 | ₩152,001 | ₩149,773 | ₩151,988 | +1.37% | 24.2만 |
|---|
| 2026.07.02 | ₩145,036 | ₩147,184 | ₩143,662 | ₩145,904 | +0.60% | 31.6만 |
|---|
| 2026.07.01 | ₩137,538 | ₩138,405 | ₩136,684 | ₩136,870 | -0.49% | 38.5만 |
|---|
| 2026.06.30 | ₩134,042 | ₩140,740 | ₩134,042 | ₩140,046 | +4.48% | 41.1만 |
|---|
| 2026.06.29 | ₩133,748 | ₩135,723 | ₩133,255 | ₩135,163 | +1.06% | 25.3만 |
|---|
| 2026.06.26 | ₩130,733 | ₩132,494 | ₩129,439 | ₩131,200 | +0.36% | 36.7만 |
|---|
| 2026.06.25 | ₩133,855 | ₩135,069 | ₩132,441 | ₩133,415 | -0.33% | 36만 |
|---|
| 2026.06.24 | ₩133,468 | ₩133,908 | ₩131,560 | ₩133,308 | -0.12% | 88.7만 |
|---|
| 2026.06.23 | ₩134,696 | ₩139,125 | ₩134,295 | ₩136,870 | +1.61% | 48.9만 |
|---|
| 2026.06.22 | ₩139,005 | ₩142,354 | ₩137,564 | ₩141,314 | +1.66% | 52.7만 |
|---|
| 2026.06.18 | ₩143,035 | ₩144,369 | ₩142,208 | ₩142,461 | -0.40% | 24.3만 |
|---|
| 2026.06.17 | ₩146,904 | ₩147,291 | ₩141,794 | ₩141,981 | -3.35% | 52.3만 |
|---|
| 2026.06.16 | ₩151,668 | ₩154,576 | ₩149,960 | ₩152,335 | +0.44% | 19.1만 |
|---|
| 2026.06.15 | ₩150,347 | ₩152,602 | ₩150,347 | ₩151,614 | +0.84% | 32만 |
|---|
| 2026.06.12 | ₩141,620 | ₩145,116 | ₩141,620 | ₩143,835 | +1.56% | 15.5만 |
|---|
| 2026.06.11 | ₩133,895 | ₩138,538 | ₩133,308 | ₩137,871 | +2.97% | 33만 |
|---|
| 2026.06.10 | ₩136,497 | ₩137,831 | ₩134,442 | ₩134,442 | -1.51% | 23.3만 |
|---|
| 2026.06.09 | ₩136,043 | ₩138,191 | ₩133,962 | ₩136,430 | +0.28% | 36.2만 |
|---|
| 2026.06.08 | ₩134,962 | ₩135,269 | ₩132,561 | ₩133,948 | -0.75% | 35.7만 |
|---|
| 2026.06.05 | ₩145,837 | ₩147,211 | ₩143,448 | ₩143,982 | -1.27% | 29.2만 |
|---|
| 2026.06.04 | ₩141,274 | ₩144,796 | ₩141,274 | ₩143,408 | +1.51% | 23.5만 |
|---|
| 2026.06.03 | ₩139,352 | ₩139,619 | ₩137,538 | ₩138,925 | -0.31% | 20.7만 |
|---|
| 2026.06.02 | ₩137,217 | ₩140,727 | ₩137,217 | ₩139,406 | +1.59% | 19.5만 |
|---|
| 2026.06.01 | ₩135,363 | ₩136,430 | ₩134,095 | ₩135,803 | +0.33% | 16.9만 |
|---|
| 2026.05.29 | ₩134,589 | ₩135,883 | ₩133,561 | ₩135,349 | +0.57% | 25만 |
|---|
| 2026.05.28 | ₩134,149 | ₩135,563 | ₩133,388 | ₩134,829 | +0.51% | 24.2만 |
|---|
| 2026.05.27 | ₩139,499 | ₩139,499 | ₩136,017 | ₩136,857 | -1.89% | 22.2만 |
|---|
| 2026.05.26 | ₩141,594 | ₩142,608 | ₩138,912 | ₩140,807 | -0.56% | 21.5만 |
|---|
| 2026.05.22 | ₩141,060 | ₩141,967 | ₩139,939 | ₩139,939 | -0.79% | 13.9만 |
|---|
| 2026.05.21 | ₩138,712 | ₩141,274 | ₩137,511 | ₩140,006 | +0.93% | 17.8만 |
|---|
| 2026.05.20 | ₩137,471 | ₩140,433 | ₩135,483 | ₩138,859 | +1.01% | 31.2만 |
|---|
| 2026.05.19 | ₩136,137 | ₩138,778 | ₩134,882 | ₩137,524 | +1.02% | 21.3만 |
|---|
| 2026.05.18 | ₩139,285 | ₩139,766 | ₩138,045 | ₩138,378 | -0.65% | 13.9만 |
|---|
| 2026.05.15 | ₩138,805 | ₩139,993 | ₩137,778 | ₩139,005 | +0.14% | 13.9만 |
|---|
| 2026.05.14 | ₩139,446 | ₩142,101 | ₩138,912 | ₩141,153 | +1.22% | 17.4만 |
|---|
| 2026.05.13 | ₩136,350 | ₩139,699 | ₩135,790 | ₩138,338 | +1.46% | 28.3만 |
|---|
| 2026.05.12 | ₩140,113 | ₩140,113 | ₩136,991 | ₩139,873 | -0.17% | 29.3만 |
|---|
| 2026.05.11 | ₩146,104 | ₩146,357 | ₩144,262 | ₩145,410 | -0.47% | 19.4만 |
|---|
| 2026.05.08 | ₩147,972 | ₩149,279 | ₩147,972 | ₩148,292 | +0.22% | 11.3만 |
|---|
| 2026.05.07 | ₩148,092 | ₩148,105 | ₩145,823 | ₩146,491 | -1.08% | 16.7만 |
|---|
| 2026.05.06 | ₩147,531 | ₩148,639 | ₩147,078 | ₩147,958 | +0.29% | 13.5만 |
|---|
| 2026.05.05 | ₩142,848 | ₩146,704 | ₩142,848 | ₩145,410 | +1.79% | 15.9만 |
|---|
| 2026.05.04 | ₩144,623 | ₩144,689 | ₩140,780 | ₩141,327 | -2.28% | 15.1만 |
|---|
| 2026.05.01 | ₩147,585 | ₩148,999 | ₩146,651 | ₩147,051 | -0.36% | 14.2만 |
|---|
| 2026.04.30 | ₩144,769 | ₩148,639 | ₩144,769 | ₩148,399 | +2.51% | 11.3만 |
|---|
| 2026.04.29 | ₩143,995 | ₩144,836 | ₩142,194 | ₩142,421 | -1.09% | 14.8만 |
|---|
| 2026.04.28 | ₩142,261 | ₩143,248 | ₩140,873 | ₩143,075 | +0.57% | 18.6만 |
|---|
| 2026.04.27 | ₩143,128 | ₩143,822 | ₩142,354 | ₩142,448 | -0.48% | 17.6만 |
|---|
| 2026.04.24 | ₩143,315 | ₩143,315 | ₩141,500 | ₩142,448 | -0.61% | 13.5만 |
|---|
| 2026.04.23 | ₩143,075 | ₩146,891 | ₩141,434 | ₩142,288 | -0.55% | 17.5만 |
|---|
| 2026.04.22 | ₩144,609 | ₩145,116 | ₩142,448 | ₩142,448 | -1.49% | 27.5만 |
|---|
| 2026.04.21 | ₩146,624 | ₩147,051 | ₩142,968 | ₩143,168 | -2.36% | 21.8만 |
|---|
| 2026.04.20 | ₩147,238 | ₩148,812 | ₩146,504 | ₩147,331 | +0.06% | 16.5만 |
|---|
| 2026.04.17 | ₩147,078 | ₩152,388 | ₩147,078 | ₩149,693 | +1.78% | 18.6만 |
|---|
| 2026.04.16 | ₩145,170 | ₩147,291 | ₩142,835 | ₩145,984 | +0.56% | 15.5만 |
|---|
| 2026.04.15 | ₩145,703 | ₩145,743 | ₩142,101 | ₩142,141 | -2.45% | 28.1만 |
|---|
| 2026.04.14 | ₩144,569 | ₩146,357 | ₩143,782 | ₩146,210 | +1.14% | 29.2만 |
|---|
| 2026.04.13 | ₩142,768 | ₩145,797 | ₩140,780 | ₩145,703 | +2.06% | 24.8만 |
|---|
| 2026.04.10 | ₩145,450 | ₩146,371 | ₩144,422 | ₩145,770 | +0.22% | 25.5만 |
|---|
| 2026.04.09 | ₩138,392 | ₩143,742 | ₩138,392 | ₩143,382 | +3.61% | 31.1만 |
|---|
| 2026.04.08 | ₩142,248 | ₩143,822 | ₩141,060 | ₩142,728 | +0.34% | 24.7만 |
|---|
| 2026.04.07 | ₩132,267 | ₩133,161 | ₩130,306 | ₩133,161 | +0.68% | 16.2만 |
|---|
| 2026.04.06 | ₩133,241 | ₩133,868 | ₩132,200 | ₩133,388 | +0.11% | 15.8만 |
|---|
| 2026.04.02 | ₩128,491 | ₩133,094 | ₩128,491 | ₩132,894 | +3.43% | 19.4만 |
|---|
| 2026.04.01 | ₩133,828 | ₩135,736 | ₩133,041 | ₩134,535 | +0.53% | 32.2만 |
|---|
| 2026.03.31 | ₩127,824 | ₩133,081 | ₩126,383 | ₩133,068 | +4.10% | 29.6만 |
|---|
| 2026.03.30 | ₩131,827 | ₩131,827 | ₩128,705 | ₩130,119 | -1.30% | 19.5만 |
|---|
| 2026.03.27 | ₩133,161 | ₩135,376 | ₩132,107 | ₩132,587 | -0.43% | 21.5만 |
|---|
| 2026.03.26 | ₩134,575 | ₩135,776 | ₩132,881 | ₩133,054 | -1.13% | 16.9만 |
|---|
| 2026.03.25 | ₩137,284 | ₩138,151 | ₩135,563 | ₩135,750 | -1.12% | 34.2만 |
|---|
| 2026.03.24 | ₩133,935 | ₩136,017 | ₩132,094 | ₩136,017 | +1.55% | 60.6만 |
|---|
| 2026.03.23 | ₩135,069 | ₩138,125 | ₩134,922 | ₩136,870 | +1.33% | 22.8만 |
|---|
| 2026.03.20 | ₩138,311 | ₩138,832 | ₩132,734 | ₩133,948 | -3.15% | 16.9만 |
|---|
| 2026.03.19 | ₩133,481 | ₩138,485 | ₩133,481 | ₩138,018 | +3.40% | 25.3만 |
|---|
| 2026.03.18 | ₩137,377 | ₩138,325 | ₩134,762 | ₩134,776 | -1.89% | 24.2만 |
|---|
| 2026.03.17 | ₩138,231 | ₩138,899 | ₩136,590 | ₩137,551 | -0.49% | 24.1만 |
|---|
| 2026.03.16 | ₩135,630 | ₩137,284 | ₩135,269 | ₩136,297 | +0.49% | 26.1만 |
|---|
| 2026.03.13 | ₩134,442 | ₩136,017 | ₩131,840 | ₩132,721 | -1.28% | 31.3만 |
|---|
| 2026.03.12 | ₩134,602 | ₩134,602 | ₩131,453 | ₩132,521 | -1.55% | 19.8만 |
|---|
| 2026.03.11 | ₩137,244 | ₩138,645 | ₩135,123 | ₩137,071 | -0.13% | 15.5만 |
|---|
| 2026.03.10 | ₩136,870 | ₩139,793 | ₩134,896 | ₩136,804 | -0.05% | 35.4만 |
|---|
| 2026.03.09 | ₩130,679 | ₩136,910 | ₩129,439 | ₩136,870 | +4.74% | 33.5만 |
|---|
| 2026.03.06 | ₩133,428 | ₩134,149 | ₩129,705 | ₩133,094 | -0.25% | 40.5만 |
|---|
| 2026.03.05 | ₩137,471 | ₩138,992 | ₩134,575 | ₩136,617 | -0.62% | 65.9만 |
|---|
| 2026.03.04 | ₩135,176 | ₩142,635 | ₩134,455 | ₩141,314 | +4.54% | 46만 |
|---|
| 2026.03.03 | ₩138,111 | ₩141,954 | ₩134,122 | ₩141,153 | +2.20% | 72.1만 |
|---|
| 2026.03.02 | ₩141,927 | ₩146,531 | ₩141,300 | ₩146,250 | +3.05% | 20.1만 |
|---|
| 2026.02.27 | ₩147,745 | ₩148,772 | ₩144,836 | ₩146,771 | -0.66% | 33.9만 |
|---|
| 2026.02.26 | ₩155,777 | ₩156,511 | ₩151,427 | ₩153,869 | -1.22% | 31.7만 |
|---|
| 2026.02.25 | ₩158,446 | ₩159,727 | ₩156,644 | ₩157,725 | -0.45% | 27.8만 |
|---|
| 2026.02.24 | ₩152,682 | ₩155,550 | ₩151,694 | ₩155,217 | +1.66% | 27.3만 |
|---|
| 2026.02.23 | ₩155,524 | ₩157,045 | ₩152,148 | ₩152,628 | -1.86% | 23만 |
|---|
| 2026.02.20 | ₩153,442 | ₩157,031 | ₩151,588 | ₩156,991 | +2.31% | 23.4만 |
|---|
| 2026.02.19 | ₩152,962 | ₩153,335 | ₩151,561 | ₩151,988 | -0.64% | 12.4만 |
|---|
| 2026.02.18 | ₩151,681 | ₩152,722 | ₩151,067 | ₩151,801 | +0.08% | 14.4만 |
|---|
| 2026.02.17 | ₩150,800 | ₩153,295 | ₩148,892 | ₩150,747 | -0.04% | 30.5만 |
|---|
| 2026.02.13 | ₩152,121 | ₩154,416 | ₩151,107 | ₩152,041 | -0.05% | 26.3만 |
|---|
| 2026.02.12 | ₩154,536 | ₩156,431 | ₩149,039 | ₩150,333 | -2.72% | 37.3만 |
|---|
| 2026.02.11 | ₩148,612 | ₩150,440 | ₩147,518 | ₩149,146 | +0.36% | 30.6만 |
|---|
| 2026.02.10 | ₩142,474 | ₩142,861 | ₩141,127 | ₩141,727 | -0.52% | 18만 |
|---|
| 2026.02.09 | ₩138,912 | ₩141,073 | ₩138,418 | ₩140,246 | +0.96% | 13.9만 |
|---|
| 2026.02.06 | ₩134,295 | ₩139,886 | ₩134,295 | ₩139,606 | +3.95% | 22.1만 |
|---|
| 2026.02.05 | ₩125,409 | ₩128,424 | ₩121,406 | ₩128,304 | +2.31% | 89.1만 |
|---|
| 2026.02.04 | ₩128,985 | ₩129,412 | ₩125,449 | ₩126,276 | -2.10% | 52만 |
|---|
| 2026.02.03 | ₩128,051 | ₩129,265 | ₩125,609 | ₩126,009 | -1.59% | 57.4만 |
|---|
| 2026.02.02 | ₩124,275 | ₩126,396 | ₩123,634 | ₩126,036 | +1.42% | 23.1만 |
|---|
| 2026.01.30 | ₩127,037 | ₩127,037 | ₩124,408 | ₩125,382 | -1.30% | 17만 |
|---|
| 2026.01.29 | ₩129,425 | ₩130,026 | ₩127,277 | ₩129,305 | -0.09% | 18.3만 |
|---|
| 2026.01.28 | ₩130,679 | ₩130,679 | ₩127,997 | ₩129,172 | -1.15% | 25.6만 |
|---|
| 2026.01.27 | ₩131,453 | ₩133,682 | ₩131,400 | ₩133,268 | +1.38% | 32.3만 |
|---|
| 2026.01.26 | ₩126,623 | ₩127,557 | ₩126,156 | ₩126,970 | +0.27% | 12.2만 |
|---|
| 2026.01.23 | ₩122,994 | ₩126,250 | ₩122,780 | ₩126,116 | +2.54% | 14.1만 |
|---|
| 2026.01.22 | ₩123,314 | ₩124,448 | ₩123,221 | ₩123,781 | +0.38% | 17만 |
|---|
| 2026.01.21 | ₩124,769 | ₩127,490 | ₩124,448 | ₩126,863 | +1.68% | 20.9만 |
|---|
| 2026.01.20 | ₩120,005 | ₩120,806 | ₩118,924 | ₩120,205 | +0.17% | 12.3만 |
|---|
| 2026.01.16 | ₩118,164 | ₩119,018 | ₩117,363 | ₩118,791 | +0.53% | 17.6만 |
|---|
| 2026.01.15 | ₩119,471 | ₩119,658 | ₩118,497 | ₩118,858 | -0.51% | 9.1만 |
|---|
| 2026.01.14 | ₩116,416 | ₩118,457 | ₩116,416 | ₩118,431 | +1.73% | 8.7만 |
|---|
| 2026.01.13 | ₩116,109 | ₩116,509 | ₩115,335 | ₩116,002 | -0.09% | 8만 |
|---|
| 2026.01.12 | ₩114,908 | ₩115,856 | ₩114,108 | ₩115,042 | +0.12% | 10.5만 |
|---|
| 2026.01.09 | ₩115,749 | ₩116,963 | ₩115,148 | ₩116,963 | +1.05% | 8.7만 |
|---|
| 2026.01.08 | ₩113,547 | ₩114,415 | ₩113,280 | ₩113,494 | -0.05% | 8.4만 |
|---|
| 2026.01.07 | ₩114,962 | ₩115,402 | ₩113,734 | ₩113,761 | -1.04% | 9.5만 |
|---|
| 2026.01.06 | ₩117,643 | ₩117,643 | ₩116,229 | ₩116,536 | -0.94% | 14.6만 |
|---|
| 2026.01.05 | ₩118,351 | ₩119,338 | ₩117,924 | ₩119,165 | +0.69% | 17.7만 |
|---|
| 2026.01.02 | ₩115,896 | ₩115,922 | ₩114,054 | ₩115,028 | -0.75% | 10.5만 |
|---|
| 2025.12.31 | ₩114,801 | ₩116,029 | ₩114,321 | ₩114,801 | 0.00% | 4.9만 |
|---|
| 2025.12.30 | ₩115,495 | ₩115,922 | ₩115,055 | ₩115,282 | -0.18% | 6.8만 |
|---|
| 2025.12.29 | ₩116,416 | ₩116,896 | ₩115,909 | ₩116,242 | -0.15% | 7.1만 |
|---|
| 2025.12.26 | ₩115,255 | ₩116,403 | ₩114,361 | ₩116,056 | +0.69% | 7.6만 |
|---|
| 2025.12.24 | ₩114,214 | ₩116,843 | ₩114,214 | ₩116,176 | +1.72% | 4.2만 |
|---|
| 2025.12.23 | ₩113,214 | ₩114,321 | ₩113,067 | ₩114,281 | +0.94% | 6만 |
|---|
| 2025.12.22 | ₩114,241 | ₩114,241 | ₩112,893 | ₩113,894 | -0.30% | 7.7만 |
|---|
| 2025.12.19 | ₩113,294 | ₩114,415 | ₩113,214 | ₩114,134 | +0.74% | 14만 |
|---|
| 2025.12.18 | ₩113,481 | ₩115,682 | ₩112,893 | ₩113,094 | -0.34% | 13.3만 |
|---|
| 2025.12.17 | ₩111,879 | ₩113,174 | ₩111,879 | ₩112,360 | +0.43% | 9.5만 |
|---|
| 2025.12.16 | ₩112,667 | ₩113,481 | ₩112,133 | ₩112,133 | -0.47% | 11.9만 |
|---|
| 2025.12.15 | ₩114,601 | ₩114,882 | ₩114,014 | ₩114,495 | -0.09% | 8.1만 |
|---|
| 2025.12.12 | ₩114,468 | ₩114,468 | ₩112,813 | ₩113,547 | -0.80% | 8.3만 |
|---|
| 2025.12.11 | ₩113,814 | ₩114,468 | ₩111,279 | ₩113,854 | +0.04% | 13만 |
|---|
| 2025.12.10 | ₩113,974 | ₩114,908 | ₩113,454 | ₩114,561 | +0.52% | 11.9만 |
|---|
| 2025.12.09 | ₩115,148 | ₩116,296 | ₩114,761 | ₩115,415 | +0.23% | 12.9만 |
|---|
| 2025.12.08 | ₩116,082 | ₩116,643 | ₩115,028 | ₩115,308 | -0.67% | 11.3만 |
|---|
| 2025.12.05 | ₩117,857 | ₩118,724 | ₩116,950 | ₩117,163 | -0.59% | 15.2만 |
|---|
| 2025.12.04 | ₩117,417 | ₩117,417 | ₩116,202 | ₩116,563 | -0.73% | 16만 |
|---|
| 2025.12.03 | ₩120,152 | ₩120,299 | ₩119,205 | ₩119,298 | -0.71% | 13만 |
|---|
| 2025.12.02 | ₩119,992 | ₩120,752 | ₩119,698 | ₩120,365 | +0.31% | 14.6만 |
|---|
| 2025.12.01 | ₩113,961 | ₩114,828 | ₩113,961 | ₩114,721 | +0.67% | 19.9만 |
|---|
| 2025.11.28 | ₩113,214 | ₩113,988 | ₩112,413 | ₩113,534 | +0.28% | 6.3만 |
|---|
| 2025.11.26 | ₩112,707 | ₩114,441 | ₩112,707 | ₩113,641 | +0.83% | 8.4만 |
|---|
| 2025.11.25 | ₩111,799 | ₩112,680 | ₩111,266 | ₩112,160 | +0.32% | 14.6만 |
|---|
| 2025.11.24 | ₩109,318 | ₩111,466 | ₩109,104 | ₩111,306 | +1.82% | 11.4만 |
|---|
| 2025.11.21 | ₩109,131 | ₩110,612 | ₩108,704 | ₩110,612 | +1.36% | 13.6만 |
|---|
| 2025.11.20 | ₩112,093 | ₩112,333 | ₩108,557 | ₩108,557 | -3.15% | 15.5만 |
|---|
| 2025.11.19 | ₩113,027 | ₩113,027 | ₩111,319 | ₩111,853 | -1.04% | 8.9만 |
|---|
| 2025.11.18 | ₩110,879 | ₩113,040 | ₩110,879 | ₩112,266 | +1.25% | 13.3만 |
|---|
| 2025.11.17 | ₩116,816 | ₩116,816 | ₩113,414 | ₩113,921 | -2.48% | 25만 |
|---|
| 2025.11.14 | ₩115,936 | ₩119,858 | ₩115,936 | ₩118,791 | +2.46% | 17.5만 |
|---|
| 2025.11.13 | ₩121,033 | ₩121,339 | ₩119,138 | ₩119,298 | -1.43% | 11.7만 |
|---|
| 2025.11.12 | ₩122,153 | ₩122,727 | ₩121,246 | ₩121,593 | -0.46% | 12.6만 |
|---|
| 2025.11.11 | ₩118,564 | ₩118,951 | ₩118,191 | ₩118,324 | -0.20% | 13.3만 |
|---|
| 2025.11.10 | ₩117,737 | ₩118,511 | ₩117,417 | ₩117,844 | +0.09% | 15.9만 |
|---|
| 2025.11.07 | ₩112,933 | ₩112,960 | ₩111,826 | ₩112,653 | -0.25% | 10만 |
|---|
| 2025.11.06 | ₩115,816 | ₩116,389 | ₩114,721 | ₩115,215 | -0.52% | 10.9만 |
|---|
| 2025.11.05 | ₩111,399 | ₩114,134 | ₩111,399 | ₩113,681 | +2.05% | 13.1만 |
|---|
| 2025.11.04 | ₩111,559 | ₩113,014 | ₩109,678 | ₩111,693 | +0.12% | 16.8만 |
|---|
| 2025.11.03 | ₩110,345 | ₩110,745 | ₩109,171 | ₩109,745 | -0.54% | 8.9만 |
|---|
| 2025.10.31 | ₩109,091 | ₩109,157 | ₩108,117 | ₩108,637 | -0.42% | 7.6만 |
|---|
| 2025.10.30 | ₩108,757 | ₩108,824 | ₩106,822 | ₩108,170 | -0.54% | 8.1만 |
|---|
| 2025.10.29 | ₩109,411 | ₩110,051 | ₩108,344 | ₩108,637 | -0.71% | 8.5만 |
|---|
| 2025.10.28 | ₩108,771 | ₩109,731 | ₩107,423 | ₩109,731 | +0.88% | 9.3만 |
|---|
| 2025.10.27 | ₩109,811 | ₩110,011 | ₩108,891 | ₩109,358 | -0.41% | 10.8만 |
|---|
| 2025.10.24 | ₩106,889 | ₩107,129 | ₩106,315 | ₩106,943 | +0.05% | 7.4만 |
|---|
| 2025.10.23 | ₩107,463 | ₩107,743 | ₩106,849 | ₩107,636 | +0.16% | 11.1만 |
|---|
| 2025.10.22 | ₩107,997 | ₩108,317 | ₩107,116 | ₩107,610 | -0.36% | 5.9만 |
|---|
| 2025.10.21 | ₩109,918 | ₩109,931 | ₩107,730 | ₩108,210 | -1.55% | 9.7만 |
|---|
| 2025.10.20 | ₩109,758 | ₩111,146 | ₩109,758 | ₩110,465 | +0.64% | 10.6만 |
|---|
| 2025.10.17 | ₩106,996 | ₩108,183 | ₩106,369 | ₩108,023 | +0.96% | 7.8만 |
|---|
| 2025.10.16 | ₩108,197 | ₩108,197 | ₩106,702 | ₩107,063 | -1.05% | 16만 |
|---|
| 2025.10.15 | ₩108,317 | ₩108,997 | ₩108,210 | ₩108,490 | +0.16% | 8.5만 |
|---|
| 2025.10.14 | ₩103,527 | ₩105,728 | ₩103,327 | ₩105,128 | +1.55% | 13.1만 |
|---|
| 2025.10.13 | ₩104,954 | ₩105,688 | ₩104,407 | ₩105,461 | +0.48% | 12.3만 |
|---|
| 2025.10.10 | ₩106,969 | ₩107,103 | ₩103,353 | ₩103,407 | -3.33% | 19.6만 |
|---|