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 | ₩163,214 | ₩165,480 | ₩162,249 | ₩165,025 | +1.11% | 21.7만 |
| 2026.10.08 | ₩162,611 | ₩164,233 | ₩161,511 | ₩163,643 | +0.63% | 16.4만 |
| 2026.10.07 | ₩167,291 | ₩168,095 | ₩165,843 | ₩167,250 | -0.02% | 13.1만 |
| 2026.10.06 | ₩167,948 | ₩168,256 | ₩166,687 | ₩167,291 | -0.39% | 19만 |
| 2026.10.05 | ₩166,272 | ₩168,243 | ₩166,272 | ₩167,277 | +0.60% | 15만 |
| 2026.10.02 | ₩167,183 | ₩167,224 | ₩163,831 | ₩166,111 | -0.64% | 26.1만 |
| 2026.10.01 | ₩163,308 | ₩165,601 | ₩160,546 | ₩163,697 | +0.24% | 15.5만 |
| 2026.09.30 | ₩167,961 | ₩167,961 | ₩164,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,065 |
| -1.72% |
| 21.3만 |
| 2026.09.29 | ₩170,442 | ₩171,716 | ₩169,798 | ₩171,501 | +0.62% | 17.2만 |
|---|
| 2026.09.28 | ₩170,308 | ₩172,426 | ₩170,281 | ₩170,522 | +0.13% | 12.5만 |
|---|
| 2026.09.25 | ₩169,999 | ₩171,287 | ₩169,302 | ₩170,643 | +0.38% | 11만 |
|---|
| 2026.09.24 | ₩167,519 | ₩169,329 | ₩164,944 | ₩167,867 | +0.21% | 12.6만 |
|---|
| 2026.09.23 | ₩169,356 | ₩169,999 | ₩167,948 | ₩168,135 | -0.72% | 11.5만 |
|---|
| 2026.09.22 | ₩172,788 | ₩173,432 | ₩171,515 | ₩173,271 | +0.28% | 12.4만 |
|---|
| 2026.09.21 | ₩173,807 | ₩173,995 | ₩172,185 | ₩173,244 | -0.32% | 11.4만 |
|---|
| 2026.09.18 | ₩168,913 | ₩170,509 | ₩168,042 | ₩170,200 | +0.76% | 15.7만 |
|---|
| 2026.09.17 | ₩176,744 | ₩176,798 | ₩173,821 | ₩174,076 | -1.51% | 13.3만 |
|---|
| 2026.09.16 | ₩174,250 | ₩174,652 | ₩170,227 | ₩171,635 | -1.50% | 11.3만 |
|---|
| 2026.09.15 | ₩175,215 | ₩175,215 | ₩172,212 | ₩173,767 | -0.83% | 14.1만 |
|---|
| 2026.09.14 | ₩178,501 | ₩178,729 | ₩176,436 | ₩178,179 | -0.18% | 13.2만 |
|---|
| 2026.09.11 | ₩177,656 | ₩178,273 | ₩176,355 | ₩177,012 | -0.36% | 17.5만 |
|---|
| 2026.09.10 | ₩170,911 | ₩171,622 | ₩169,208 | ₩169,691 | -0.71% | 16.4만 |
|---|
| 2026.09.09 | ₩171,729 | ₩172,708 | ₩169,691 | ₩169,865 | -1.09% | 14.6만 |
|---|
| 2026.09.08 | ₩170,589 | ₩176,033 | ₩170,589 | ₩173,580 | +1.75% | 16.9만 |
|---|
| 2026.09.04 | ₩172,306 | ₩172,547 | ₩170,294 | ₩172,547 | +0.14% | 18.9만 |
|---|
| 2026.09.03 | ₩175,980 | ₩178,447 | ₩174,170 | ₩177,482 | +0.85% | 25만 |
|---|
| 2026.09.02 | ₩167,371 | ₩170,670 | ₩167,371 | ₩169,289 | +1.15% | 23만 |
|---|
| 2026.09.01 | ₩166,044 | ₩169,101 | ₩165,427 | ₩167,130 | +0.65% | 11.9만 |
|---|
| 2026.08.31 | ₩167,653 | ₩169,718 | ₩166,795 | ₩167,331 | -0.19% | 21만 |
|---|
| 2026.08.28 | ₩167,291 | ₩167,586 | ₩165,628 | ₩166,486 | -0.48% | 14만 |
|---|
| 2026.08.27 | ₩163,308 | ₩163,442 | ₩162,168 | ₩162,758 | -0.34% | 10.6만 |
|---|
| 2026.08.26 | ₩162,209 | ₩162,463 | ₩160,211 | ₩162,061 | -0.09% | 8.9만 |
|---|
| 2026.08.25 | ₩160,720 | ₩161,914 | ₩160,023 | ₩161,914 | +0.74% | 9.3만 |
|---|
| 2026.08.24 | ₩158,025 | ₩159,286 | ₩157,395 | ₩159,192 | +0.74% | 16.1만 |
|---|
| 2026.08.21 | ₩157,435 | ₩159,326 | ₩157,274 | ₩158,173 | +0.47% | 20.3만 |
|---|
| 2026.08.20 | ₩152,849 | ₩152,849 | ₩151,119 | ₩151,844 | -0.66% | 10.7만 |
|---|
| 2026.08.19 | ₩161,069 | ₩161,069 | ₩154,914 | ₩155,598 | -3.40% | 41.5만 |
|---|
| 2026.08.18 | ₩160,345 | ₩162,584 | ₩157,046 | ₩157,797 | -1.59% | 23만 |
|---|
| 2026.08.17 | ₩162,249 | ₩162,249 | ₩160,734 | ₩161,324 | -0.57% | 16만 |
|---|
| 2026.08.14 | ₩160,841 | ₩161,659 | ₩160,144 | ₩160,841 | 0.00% | 12.4만 |
|---|
| 2026.08.13 | ₩159,393 | ₩160,077 | ₩158,146 | ₩159,366 | -0.02% | 14.3만 |
|---|
| 2026.08.12 | ₩158,535 | ₩158,602 | ₩157,127 | ₩158,025 | -0.32% | 22만 |
|---|
| 2026.08.11 | ₩160,103 | ₩160,372 | ₩157,140 | ₩157,717 | -1.49% | 22.7만 |
|---|
| 2026.08.10 | ₩162,356 | ₩163,255 | ₩161,404 | ₩161,887 | -0.29% | 12.6만 |
|---|
| 2026.08.07 | ₩166,513 | ₩168,497 | ₩164,421 | ₩166,285 | -0.14% | 18.1만 |
|---|
| 2026.08.06 | ₩162,812 | ₩163,724 | ₩161,793 | ₩162,678 | -0.08% | 13.1만 |
|---|
| 2026.08.05 | ₩162,034 | ₩162,919 | ₩160,948 | ₩161,820 | -0.13% | 21.9만 |
|---|
| 2026.08.04 | ₩161,713 | ₩163,590 | ₩160,412 | ₩160,881 | -0.51% | 29.7만 |
|---|
| 2026.08.03 | ₩161,163 | ₩161,350 | ₩159,178 | ₩161,055 | -0.07% | 25.7만 |
|---|
| 2026.07.31 | ₩160,801 | ₩160,801 | ₩157,033 | ₩157,985 | -1.75% | 30.1만 |
|---|
| 2026.07.30 | ₩156,724 | ₩162,370 | ₩156,242 | ₩162,370 | +3.60% | 29.6만 |
|---|
| 2026.07.29 | ₩149,899 | ₩153,949 | ₩149,510 | ₩150,717 | +0.55% | 32.8만 |
|---|
| 2026.07.28 | ₩154,324 | ₩157,140 | ₩152,219 | ₩155,196 | +0.56% | 35.9만 |
|---|
| 2026.07.27 | ₩158,776 | ₩159,433 | ₩156,952 | ₩158,521 | -0.16% | 21.2만 |
|---|
| 2026.07.24 | ₩158,830 | ₩160,224 | ₩157,113 | ₩157,462 | -0.86% | 25.4만 |
|---|
| 2026.07.23 | ₩161,806 | ₩163,335 | ₩160,693 | ₩162,048 | +0.15% | 25.7만 |
|---|
| 2026.07.22 | ₩159,755 | ₩161,337 | ₩158,923 | ₩159,487 | -0.17% | 38.3만 |
|---|
| 2026.07.21 | ₩159,138 | ₩161,592 | ₩158,387 | ₩161,029 | +1.19% | 41.5만 |
|---|
| 2026.07.20 | ₩154,606 | ₩156,631 | ₩154,002 | ₩154,512 | -0.06% | 24.9만 |
|---|
| 2026.07.17 | ₩158,763 | ₩161,860 | ₩156,429 | ₩160,063 | +0.82% | 16.3만 |
|---|
| 2026.07.16 | ₩162,115 | ₩164,166 | ₩161,230 | ₩161,243 | -0.54% | 26.5만 |
|---|
| 2026.07.15 | ₩164,958 | ₩164,958 | ₩161,659 | ₩163,067 | -1.15% | 27.7만 |
|---|
| 2026.07.14 | ₩163,094 | ₩165,936 | ₩161,082 | ₩161,873 | -0.75% | 43.5만 |
|---|
| 2026.07.13 | ₩166,754 | ₩168,444 | ₩165,266 | ₩165,266 | -0.89% | 35.3만 |
|---|
| 2026.07.10 | ₩163,322 | ₩167,532 | ₩163,322 | ₩165,185 | +1.14% | 53.2만 |
|---|
| 2026.07.09 | ₩154,726 | ₩155,652 | ₩153,439 | ₩154,700 | -0.02% | 28만 |
|---|
| 2026.07.08 | ₩153,359 | ₩156,858 | ₩151,186 | ₩156,537 | +2.07% | 44.6만 |
|---|
| 2026.07.07 | ₩152,514 | ₩155,759 | ₩151,629 | ₩154,847 | +1.53% | 23.4만 |
|---|
| 2026.07.06 | ₩150,677 | ₩152,755 | ₩150,516 | ₩152,742 | +1.37% | 24.2만 |
|---|
| 2026.07.02 | ₩145,756 | ₩147,915 | ₩144,375 | ₩146,627 | +0.60% | 31.6만 |
|---|
| 2026.07.01 | ₩138,220 | ₩139,092 | ₩137,362 | ₩137,550 | -0.49% | 38.5만 |
|---|
| 2026.06.30 | ₩134,707 | ₩141,438 | ₩134,707 | ₩140,741 | +4.48% | 41.1만 |
|---|
| 2026.06.29 | ₩134,412 | ₩136,396 | ₩133,916 | ₩135,833 | +1.06% | 25.3만 |
|---|
| 2026.06.26 | ₩131,381 | ₩133,151 | ₩130,081 | ₩131,851 | +0.36% | 36.7만 |
|---|
| 2026.06.25 | ₩134,519 | ₩135,739 | ₩133,098 | ₩134,077 | -0.33% | 36만 |
|---|
| 2026.06.24 | ₩134,130 | ₩134,573 | ₩132,213 | ₩133,969 | -0.12% | 88.7만 |
|---|
| 2026.06.23 | ₩135,364 | ₩139,816 | ₩134,962 | ₩137,550 | +1.61% | 48.9만 |
|---|
| 2026.06.22 | ₩139,695 | ₩143,061 | ₩138,247 | ₩142,015 | +1.66% | 52.7만 |
|---|
| 2026.06.18 | ₩143,744 | ₩145,085 | ₩142,913 | ₩143,168 | -0.40% | 24.3만 |
|---|
| 2026.06.17 | ₩147,633 | ₩148,022 | ₩142,497 | ₩142,685 | -3.35% | 52.3만 |
|---|
| 2026.06.16 | ₩152,420 | ₩155,343 | ₩150,704 | ₩153,091 | +0.44% | 19.1만 |
|---|
| 2026.06.15 | ₩151,093 | ₩153,359 | ₩151,093 | ₩152,366 | +0.84% | 32만 |
|---|
| 2026.06.12 | ₩142,323 | ₩145,836 | ₩142,323 | ₩144,549 | +1.56% | 15.5만 |
|---|
| 2026.06.11 | ₩134,559 | ₩139,226 | ₩133,969 | ₩138,555 | +2.97% | 33만 |
|---|
| 2026.06.10 | ₩137,174 | ₩138,515 | ₩135,109 | ₩135,109 | -1.51% | 23.3만 |
|---|
| 2026.06.09 | ₩136,718 | ₩138,877 | ₩134,626 | ₩137,107 | +0.28% | 36.2만 |
|---|
| 2026.06.08 | ₩135,632 | ₩135,940 | ₩133,218 | ₩134,613 | -0.75% | 35.7만 |
|---|
| 2026.06.05 | ₩146,560 | ₩147,941 | ₩144,160 | ₩144,697 | -1.27% | 29.2만 |
|---|
| 2026.06.04 | ₩141,974 | ₩145,514 | ₩141,974 | ₩144,120 | +1.51% | 23.5만 |
|---|
| 2026.06.03 | ₩140,044 | ₩140,312 | ₩138,220 | ₩139,615 | -0.31% | 20.7만 |
|---|
| 2026.06.02 | ₩137,898 | ₩141,425 | ₩137,898 | ₩140,097 | +1.59% | 19.5만 |
|---|
| 2026.06.01 | ₩136,034 | ₩137,107 | ₩134,760 | ₩136,477 | +0.33% | 16.9만 |
|---|
| 2026.05.29 | ₩135,257 | ₩136,557 | ₩134,224 | ₩136,021 | +0.57% | 25만 |
|---|
| 2026.05.28 | ₩134,814 | ₩136,235 | ₩134,050 | ₩135,498 | +0.51% | 24.2만 |
|---|
| 2026.05.27 | ₩140,191 | ₩140,191 | ₩136,691 | ₩137,536 | -1.89% | 22.2만 |
|---|
| 2026.05.26 | ₩142,296 | ₩143,315 | ₩139,601 | ₩141,505 | -0.56% | 21.5만 |
|---|
| 2026.05.22 | ₩141,760 | ₩142,672 | ₩140,634 | ₩140,634 | -0.79% | 13.9만 |
|---|
| 2026.05.21 | ₩139,400 | ₩141,974 | ₩138,193 | ₩140,701 | +0.93% | 17.8만 |
|---|
| 2026.05.20 | ₩138,153 | ₩141,130 | ₩136,155 | ₩139,547 | +1.01% | 31.2만 |
|---|
| 2026.05.19 | ₩136,812 | ₩139,467 | ₩135,552 | ₩138,207 | +1.02% | 21.3만 |
|---|
| 2026.05.18 | ₩139,977 | ₩140,459 | ₩138,730 | ₩139,065 | -0.65% | 13.9만 |
|---|
| 2026.05.15 | ₩139,494 | ₩140,687 | ₩138,461 | ₩139,695 | +0.14% | 13.9만 |
|---|
| 2026.05.14 | ₩140,137 | ₩142,806 | ₩139,601 | ₩141,854 | +1.22% | 17.4만 |
|---|
| 2026.05.13 | ₩137,027 | ₩140,392 | ₩136,463 | ₩139,025 | +1.46% | 28.3만 |
|---|
| 2026.05.12 | ₩140,808 | ₩140,808 | ₩137,670 | ₩140,567 | -0.17% | 29.3만 |
|---|
| 2026.05.11 | ₩146,829 | ₩147,083 | ₩144,978 | ₩146,131 | -0.47% | 19.4만 |
|---|
| 2026.05.08 | ₩148,706 | ₩150,020 | ₩148,706 | ₩149,028 | +0.22% | 11.3만 |
|---|
| 2026.05.07 | ₩148,826 | ₩148,840 | ₩146,547 | ₩147,217 | -1.08% | 16.7만 |
|---|
| 2026.05.06 | ₩148,263 | ₩149,376 | ₩147,807 | ₩148,692 | +0.29% | 13.5만 |
|---|
| 2026.05.05 | ₩143,557 | ₩147,432 | ₩143,557 | ₩146,131 | +1.79% | 15.9만 |
|---|
| 2026.05.04 | ₩145,340 | ₩145,407 | ₩141,478 | ₩142,028 | -2.28% | 15.1만 |
|---|
| 2026.05.01 | ₩148,317 | ₩149,738 | ₩147,378 | ₩147,781 | -0.36% | 14.2만 |
|---|
| 2026.04.30 | ₩145,488 | ₩149,376 | ₩145,488 | ₩149,135 | +2.51% | 11.3만 |
|---|
| 2026.04.29 | ₩144,710 | ₩145,555 | ₩142,900 | ₩143,128 | -1.09% | 14.8만 |
|---|
| 2026.04.28 | ₩142,967 | ₩143,959 | ₩141,572 | ₩143,785 | +0.57% | 18.6만 |
|---|
| 2026.04.27 | ₩143,838 | ₩144,536 | ₩143,061 | ₩143,154 | -0.48% | 17.6만 |
|---|
| 2026.04.24 | ₩144,026 | ₩144,026 | ₩142,202 | ₩143,154 | -0.61% | 13.5만 |
|---|
| 2026.04.23 | ₩143,785 | ₩147,620 | ₩142,135 | ₩142,994 | -0.55% | 17.5만 |
|---|
| 2026.04.22 | ₩145,327 | ₩145,836 | ₩143,154 | ₩143,154 | -1.49% | 27.5만 |
|---|
| 2026.04.21 | ₩147,352 | ₩147,781 | ₩143,677 | ₩143,879 | -2.36% | 21.8만 |
|---|
| 2026.04.20 | ₩147,968 | ₩149,551 | ₩147,231 | ₩148,062 | +0.06% | 16.5만 |
|---|
| 2026.04.17 | ₩147,807 | ₩153,144 | ₩147,807 | ₩150,436 | +1.78% | 18.6만 |
|---|
| 2026.04.16 | ₩145,890 | ₩148,022 | ₩143,543 | ₩146,708 | +0.56% | 15.5만 |
|---|
| 2026.04.15 | ₩146,426 | ₩146,467 | ₩142,806 | ₩142,846 | -2.45% | 28.1만 |
|---|
| 2026.04.14 | ₩145,287 | ₩147,083 | ₩144,495 | ₩146,936 | +1.14% | 29.2만 |
|---|
| 2026.04.13 | ₩143,476 | ₩146,520 | ₩141,478 | ₩146,426 | +2.06% | 24.8만 |
|---|
| 2026.04.10 | ₩146,172 | ₩147,097 | ₩145,139 | ₩146,493 | +0.22% | 25.5만 |
|---|
| 2026.04.09 | ₩139,078 | ₩144,455 | ₩139,078 | ₩144,093 | +3.61% | 31.1만 |
|---|
| 2026.04.08 | ₩142,953 | ₩144,536 | ₩141,760 | ₩143,436 | +0.34% | 24.7만 |
|---|
| 2026.04.07 | ₩132,923 | ₩133,822 | ₩130,952 | ₩133,822 | +0.68% | 16.2만 |
|---|
| 2026.04.06 | ₩133,902 | ₩134,532 | ₩132,856 | ₩134,050 | +0.11% | 15.8만 |
|---|
| 2026.04.02 | ₩129,129 | ₩133,755 | ₩129,129 | ₩133,554 | +3.43% | 19.4만 |
|---|
| 2026.04.01 | ₩134,492 | ₩136,410 | ₩133,701 | ₩135,203 | +0.53% | 32.2만 |
|---|
| 2026.03.31 | ₩128,458 | ₩133,741 | ₩127,010 | ₩133,728 | +4.10% | 29.6만 |
|---|
| 2026.03.30 | ₩132,481 | ₩132,481 | ₩129,343 | ₩130,765 | -1.30% | 19.5만 |
|---|
| 2026.03.27 | ₩133,822 | ₩136,048 | ₩132,763 | ₩133,245 | -0.43% | 21.5만 |
|---|
| 2026.03.26 | ₩135,243 | ₩136,450 | ₩133,540 | ₩133,715 | -1.13% | 16.9만 |
|---|
| 2026.03.25 | ₩137,965 | ₩138,837 | ₩136,235 | ₩136,423 | -1.12% | 34.2만 |
|---|
| 2026.03.24 | ₩134,600 | ₩136,691 | ₩132,749 | ₩136,691 | +1.55% | 60.6만 |
|---|
| 2026.03.23 | ₩135,739 | ₩138,810 | ₩135,592 | ₩137,550 | +1.33% | 22.8만 |
|---|
| 2026.03.20 | ₩138,998 | ₩139,521 | ₩133,393 | ₩134,613 | -3.15% | 16.9만 |
|---|
| 2026.03.19 | ₩134,144 | ₩139,172 | ₩134,144 | ₩138,703 | +3.40% | 25.3만 |
|---|
| 2026.03.18 | ₩138,059 | ₩139,011 | ₩135,431 | ₩135,444 | -1.89% | 24.2만 |
|---|
| 2026.03.17 | ₩138,917 | ₩139,588 | ₩137,268 | ₩138,233 | -0.49% | 24.1만 |
|---|
| 2026.03.16 | ₩136,302 | ₩137,965 | ₩135,940 | ₩136,973 | +0.49% | 26.1만 |
|---|
| 2026.03.13 | ₩135,109 | ₩136,691 | ₩132,494 | ₩133,379 | -1.28% | 31.3만 |
|---|
| 2026.03.12 | ₩135,270 | ₩135,270 | ₩132,105 | ₩133,178 | -1.55% | 19.8만 |
|---|
| 2026.03.11 | ₩137,925 | ₩139,333 | ₩135,793 | ₩137,751 | -0.13% | 15.5만 |
|---|
| 2026.03.10 | ₩137,550 | ₩140,486 | ₩135,565 | ₩137,482 | -0.05% | 35.4만 |
|---|
| 2026.03.09 | ₩131,328 | ₩137,590 | ₩130,081 | ₩137,550 | +4.74% | 33.5만 |
|---|
| 2026.03.06 | ₩134,090 | ₩134,814 | ₩130,349 | ₩133,755 | -0.25% | 40.5만 |
|---|
| 2026.03.05 | ₩138,153 | ₩139,682 | ₩135,243 | ₩137,295 | -0.62% | 65.9만 |
|---|
| 2026.03.04 | ₩135,847 | ₩143,342 | ₩135,122 | ₩142,015 | +4.54% | 46만 |
|---|
| 2026.03.03 | ₩138,797 | ₩142,658 | ₩134,787 | ₩141,854 | +2.20% | 72.1만 |
|---|
| 2026.03.02 | ₩142,632 | ₩147,258 | ₩142,001 | ₩146,976 | +3.05% | 20.1만 |
|---|
| 2026.02.27 | ₩148,478 | ₩149,510 | ₩145,555 | ₩147,499 | -0.66% | 33.9만 |
|---|
| 2026.02.26 | ₩156,550 | ₩157,288 | ₩152,179 | ₩154,633 | -1.22% | 31.7만 |
|---|
| 2026.02.25 | ₩159,232 | ₩160,519 | ₩157,422 | ₩158,508 | -0.45% | 27.8만 |
|---|
| 2026.02.24 | ₩153,439 | ₩156,322 | ₩152,447 | ₩155,987 | +1.66% | 27.3만 |
|---|
| 2026.02.23 | ₩156,295 | ₩157,824 | ₩152,903 | ₩153,386 | -1.86% | 23만 |
|---|
| 2026.02.20 | ₩154,204 | ₩157,811 | ₩152,340 | ₩157,770 | +2.31% | 23.4만 |
|---|
| 2026.02.19 | ₩153,721 | ₩154,096 | ₩152,313 | ₩152,742 | -0.64% | 12.4만 |
|---|
| 2026.02.18 | ₩152,434 | ₩153,479 | ₩151,817 | ₩152,554 | +0.08% | 14.4만 |
|---|
| 2026.02.17 | ₩151,549 | ₩154,056 | ₩149,631 | ₩151,495 | -0.04% | 30.5만 |
|---|
| 2026.02.13 | ₩152,876 | ₩155,182 | ₩151,857 | ₩152,796 | -0.05% | 26.3만 |
|---|
| 2026.02.12 | ₩155,303 | ₩157,207 | ₩149,779 | ₩151,079 | -2.72% | 37.3만 |
|---|
| 2026.02.11 | ₩149,349 | ₩151,186 | ₩148,250 | ₩149,886 | +0.36% | 30.6만 |
|---|
| 2026.02.10 | ₩143,181 | ₩143,570 | ₩141,827 | ₩142,430 | -0.52% | 18만 |
|---|
| 2026.02.09 | ₩139,601 | ₩141,773 | ₩139,105 | ₩140,942 | +0.96% | 13.9만 |
|---|
| 2026.02.06 | ₩134,962 | ₩140,580 | ₩134,962 | ₩140,298 | +3.95% | 22.1만 |
|---|
| 2026.02.05 | ₩126,031 | ₩129,062 | ₩122,008 | ₩128,941 | +2.31% | 89.1만 |
|---|
| 2026.02.04 | ₩129,625 | ₩130,054 | ₩126,071 | ₩126,903 | -2.10% | 52만 |
|---|
| 2026.02.03 | ₩128,686 | ₩129,906 | ₩126,232 | ₩126,635 | -1.59% | 57.4만 |
|---|
| 2026.02.02 | ₩124,891 | ₩127,023 | ₩124,248 | ₩126,661 | +1.42% | 23.1만 |
|---|
| 2026.01.30 | ₩127,667 | ₩127,667 | ₩125,026 | ₩126,004 | -1.30% | 17만 |
|---|
| 2026.01.29 | ₩130,067 | ₩130,671 | ₩127,908 | ₩129,947 | -0.09% | 18.3만 |
|---|
| 2026.01.28 | ₩131,328 | ₩131,328 | ₩128,633 | ₩129,813 | -1.15% | 25.6만 |
|---|
| 2026.01.27 | ₩132,105 | ₩134,345 | ₩132,052 | ₩133,929 | +1.38% | 32.3만 |
|---|
| 2026.01.26 | ₩127,251 | ₩128,190 | ₩126,782 | ₩127,600 | +0.27% | 12.2만 |
|---|
| 2026.01.23 | ₩123,604 | ₩126,876 | ₩123,390 | ₩126,742 | +2.54% | 14.1만 |
|---|
| 2026.01.22 | ₩123,926 | ₩125,066 | ₩123,832 | ₩124,395 | +0.38% | 17만 |
|---|
| 2026.01.21 | ₩125,388 | ₩128,123 | ₩125,066 | ₩127,493 | +1.68% | 20.9만 |
|---|
| 2026.01.20 | ₩120,601 | ₩121,405 | ₩119,514 | ₩120,802 | +0.17% | 12.3만 |
|---|
| 2026.01.16 | ₩118,750 | ₩119,608 | ₩117,946 | ₩119,380 | +0.53% | 17.6만 |
|---|
| 2026.01.15 | ₩120,064 | ₩120,252 | ₩119,085 | ₩119,447 | -0.51% | 9.1만 |
|---|
| 2026.01.14 | ₩116,994 | ₩119,045 | ₩116,994 | ₩119,018 | +1.73% | 8.7만 |
|---|
| 2026.01.13 | ₩116,685 | ₩117,087 | ₩115,907 | ₩116,578 | -0.09% | 8만 |
|---|
| 2026.01.12 | ₩115,478 | ₩116,430 | ₩114,674 | ₩115,612 | +0.12% | 10.5만 |
|---|
| 2026.01.09 | ₩116,323 | ₩117,543 | ₩115,720 | ₩117,543 | +1.05% | 8.7만 |
|---|
| 2026.01.08 | ₩114,111 | ₩114,982 | ₩113,842 | ₩114,057 | -0.05% | 8.4만 |
|---|
| 2026.01.07 | ₩115,532 | ₩115,974 | ₩114,298 | ₩114,325 | -1.04% | 9.5만 |
|---|
| 2026.01.06 | ₩118,227 | ₩118,227 | ₩116,806 | ₩117,114 | -0.94% | 14.6만 |
|---|
| 2026.01.05 | ₩118,938 | ₩119,930 | ₩118,509 | ₩119,756 | +0.69% | 17.7만 |
|---|
| 2026.01.02 | ₩116,471 | ₩116,497 | ₩114,620 | ₩115,599 | -0.75% | 10.5만 |
|---|
| 2025.12.31 | ₩115,371 | ₩116,605 | ₩114,888 | ₩115,371 | 0.00% | 4.9만 |
|---|
| 2025.12.30 | ₩116,068 | ₩116,497 | ₩115,626 | ₩115,854 | -0.18% | 6.8만 |
|---|
| 2025.12.29 | ₩116,994 | ₩117,476 | ₩116,484 | ₩116,819 | -0.15% | 7.1만 |
|---|
| 2025.12.26 | ₩115,827 | ₩116,980 | ₩114,929 | ₩116,631 | +0.69% | 7.6만 |
|---|
| 2025.12.24 | ₩114,781 | ₩117,423 | ₩114,781 | ₩116,752 | +1.72% | 4.2만 |
|---|
| 2025.12.23 | ₩113,775 | ₩114,888 | ₩113,628 | ₩114,848 | +0.94% | 6만 |
|---|
| 2025.12.22 | ₩114,808 | ₩114,808 | ₩113,454 | ₩114,459 | -0.30% | 7.7만 |
|---|
| 2025.12.19 | ₩113,856 | ₩114,982 | ₩113,775 | ₩114,701 | +0.74% | 14만 |
|---|
| 2025.12.18 | ₩114,044 | ₩116,256 | ₩113,454 | ₩113,655 | -0.34% | 13.3만 |
|---|
| 2025.12.17 | ₩112,434 | ₩113,735 | ₩112,434 | ₩112,917 | +0.43% | 9.5만 |
|---|
| 2025.12.16 | ₩113,226 | ₩114,044 | ₩112,689 | ₩112,689 | -0.47% | 11.9만 |
|---|
| 2025.12.15 | ₩115,170 | ₩115,451 | ₩114,580 | ₩115,063 | -0.09% | 8.1만 |
|---|
| 2025.12.12 | ₩115,036 | ₩115,036 | ₩113,373 | ₩114,111 | -0.80% | 8.3만 |
|---|
| 2025.12.11 | ₩114,379 | ₩115,036 | ₩111,831 | ₩114,419 | +0.04% | 13만 |
|---|
| 2025.12.10 | ₩114,540 | ₩115,478 | ₩114,017 | ₩115,130 | +0.52% | 11.9만 |
|---|
| 2025.12.09 | ₩115,720 | ₩116,873 | ₩115,331 | ₩115,988 | +0.23% | 12.9만 |
|---|
| 2025.12.08 | ₩116,658 | ₩117,221 | ₩115,599 | ₩115,881 | -0.67% | 11.3만 |
|---|
| 2025.12.05 | ₩118,442 | ₩119,313 | ₩117,530 | ₩117,744 | -0.59% | 15.2만 |
|---|
| 2025.12.04 | ₩117,999 | ₩117,999 | ₩116,779 | ₩117,141 | -0.73% | 16만 |
|---|
| 2025.12.03 | ₩120,748 | ₩120,896 | ₩119,796 | ₩119,890 | -0.71% | 13만 |
|---|
| 2025.12.02 | ₩120,587 | ₩121,351 | ₩120,292 | ₩120,963 | +0.31% | 14.6만 |
|---|
| 2025.12.01 | ₩114,526 | ₩115,398 | ₩114,526 | ₩115,291 | +0.67% | 19.9만 |
|---|
| 2025.11.28 | ₩113,775 | ₩114,553 | ₩112,971 | ₩114,097 | +0.28% | 6.3만 |
|---|
| 2025.11.26 | ₩113,266 | ₩115,009 | ₩113,266 | ₩114,204 | +0.83% | 8.4만 |
|---|
| 2025.11.25 | ₩112,354 | ₩113,239 | ₩111,818 | ₩112,716 | +0.32% | 14.6만 |
|---|
| 2025.11.24 | ₩109,860 | ₩112,019 | ₩109,645 | ₩111,858 | +1.82% | 11.4만 |
|---|
| 2025.11.21 | ₩109,672 | ₩111,161 | ₩109,243 | ₩111,161 | +1.36% | 13.6만 |
|---|
| 2025.11.20 | ₩112,649 | ₩112,890 | ₩109,096 | ₩109,096 | -3.15% | 15.5만 |
|---|
| 2025.11.19 | ₩113,588 | ₩113,588 | ₩111,871 | ₩112,408 | -1.04% | 8.9만 |
|---|
| 2025.11.18 | ₩111,429 | ₩113,601 | ₩111,429 | ₩112,823 | +1.25% | 13.3만 |
|---|
| 2025.11.17 | ₩117,396 | ₩117,396 | ₩113,977 | ₩114,486 | -2.48% | 25만 |
|---|
| 2025.11.14 | ₩116,511 | ₩120,453 | ₩116,511 | ₩119,380 | +2.46% | 17.5만 |
|---|
| 2025.11.13 | ₩121,633 | ₩121,941 | ₩119,729 | ₩119,890 | -1.43% | 11.7만 |
|---|
| 2025.11.12 | ₩122,759 | ₩123,336 | ₩121,848 | ₩122,196 | -0.46% | 12.6만 |
|---|
| 2025.11.11 | ₩119,152 | ₩119,541 | ₩118,777 | ₩118,911 | -0.20% | 13.3만 |
|---|
| 2025.11.10 | ₩118,321 | ₩119,099 | ₩117,999 | ₩118,428 | +0.09% | 15.9만 |
|---|
| 2025.11.07 | ₩113,494 | ₩113,521 | ₩112,381 | ₩113,212 | -0.25% | 10만 |
|---|
| 2025.11.06 | ₩116,390 | ₩116,967 | ₩115,291 | ₩115,787 | -0.52% | 10.9만 |
|---|
| 2025.11.05 | ₩111,952 | ₩114,701 | ₩111,952 | ₩114,245 | +2.05% | 13.1만 |
|---|
| 2025.11.04 | ₩112,113 | ₩113,574 | ₩110,222 | ₩112,247 | +0.12% | 16.8만 |
|---|
| 2025.11.03 | ₩110,892 | ₩111,295 | ₩109,712 | ₩110,289 | -0.54% | 8.9만 |
|---|
| 2025.10.31 | ₩109,632 | ₩109,699 | ₩108,653 | ₩109,176 | -0.42% | 7.6만 |
|---|
| 2025.10.30 | ₩109,297 | ₩109,364 | ₩107,352 | ₩108,707 | -0.54% | 8.1만 |
|---|
| 2025.10.29 | ₩109,954 | ₩110,597 | ₩108,881 | ₩109,176 | -0.71% | 8.5만 |
|---|
| 2025.10.28 | ₩109,310 | ₩110,276 | ₩107,956 | ₩110,276 | +0.88% | 9.3만 |
|---|
| 2025.10.27 | ₩110,356 | ₩110,557 | ₩109,431 | ₩109,900 | -0.41% | 10.8만 |
|---|
| 2025.10.24 | ₩107,419 | ₩107,661 | ₩106,843 | ₩107,473 | +0.05% | 7.4만 |
|---|
| 2025.10.23 | ₩107,996 | ₩108,278 | ₩107,379 | ₩108,170 | +0.16% | 11.1만 |
|---|
| 2025.10.22 | ₩108,532 | ₩108,854 | ₩107,647 | ₩108,144 | -0.36% | 5.9만 |
|---|
| 2025.10.21 | ₩110,463 | ₩110,477 | ₩108,264 | ₩108,747 | -1.55% | 9.7만 |
|---|
| 2025.10.20 | ₩110,302 | ₩111,697 | ₩110,302 | ₩111,013 | +0.64% | 10.6만 |
|---|
| 2025.10.17 | ₩107,527 | ₩108,720 | ₩106,897 | ₩108,559 | +0.96% | 7.8만 |
|---|
| 2025.10.16 | ₩108,734 | ₩108,734 | ₩107,232 | ₩107,594 | -1.05% | 16만 |
|---|
| 2025.10.15 | ₩108,854 | ₩109,538 | ₩108,747 | ₩109,029 | +0.16% | 8.5만 |
|---|
| 2025.10.14 | ₩104,040 | ₩106,253 | ₩103,839 | ₩105,650 | +1.55% | 13.1만 |
|---|
| 2025.10.13 | ₩105,475 | ₩106,213 | ₩104,925 | ₩105,985 | +0.48% | 12.3만 |
|---|
| 2025.10.10 | ₩107,500 | ₩107,634 | ₩103,866 | ₩103,920 | -3.33% | 19.6만 |
|---|