시장 데이터를 불러오는 중
전체 종목
KB Home Common Stock 과거 주가
KB Home Common Stock · KBH · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KB Home Common Stock · KBH · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,851 | ₩58,851 | ₩57,223 | ₩57,556 | -2.20% | 158.5만 |
| 2026.10.08 | ₩58,090 | ₩59,544 | ₩57,903 | ₩59,211 | +1.93% | 127.9만 |
| 2026.10.07 | ₩59,478 | ₩59,651 | ₩57,876 | ₩58,690 | -1.32% | 152.9만 |
| 2026.10.06 | ₩59,878 | ₩61,399 | ₩59,798 | ₩60,585 | +1.18% | 108.9만 |
| 2026.10.05 | ₩60,612 | ₩60,879 | ₩59,718 | ₩60,105 | -0.84% | 142.1만 |
| 2026.10.02 | ₩63,041 | ₩63,308 | ₩60,612 | ₩61,052 | -3.15% | 140.8만 |
| 2026.10.01 | ₩60,946 | ₩62,240 | ₩59,945 | ₩62,107 | +1.90% | 128.8만 |
| 2026.09.30 | ₩63,882 | ₩63,882 | ₩61,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,013 |
| -2.92% |
| 109만 |
| 2026.09.29 | ₩63,882 | ₩64,082 | ₩62,761 | ₩63,281 | -0.94% | 123.3만 |
|---|
| 2026.09.28 | ₩63,495 | ₩64,936 | ₩63,228 | ₩63,895 | +0.63% | 147.4만 |
|---|
| 2026.09.25 | ₩63,922 | ₩64,215 | ₩62,987 | ₩64,068 | +0.23% | 152.1만 |
|---|
| 2026.09.24 | ₩62,907 | ₩63,868 | ₩62,160 | ₩63,588 | +1.08% | 196.5만 |
|---|
| 2026.09.23 | ₩62,921 | ₩65,269 | ₩62,747 | ₩62,921 | 0.00% | 427.8만 |
|---|
| 2026.09.22 | ₩65,910 | ₩66,577 | ₩64,389 | ₩64,842 | -1.62% | 352.8만 |
|---|
| 2026.09.21 | ₩63,481 | ₩64,616 | ₩63,054 | ₩63,868 | +0.61% | 154만 |
|---|
| 2026.09.18 | ₩64,028 | ₩64,575 | ₩62,440 | ₩62,881 | -1.79% | 362.7만 |
|---|
| 2026.09.17 | ₩66,631 | ₩67,058 | ₩64,482 | ₩64,776 | -2.78% | 220.4만 |
|---|
| 2026.09.16 | ₩66,310 | ₩66,510 | ₩63,855 | ₩64,949 | -2.05% | 225.1만 |
|---|
| 2026.09.15 | ₩66,204 | ₩66,497 | ₩65,083 | ₩66,083 | -0.18% | 147.4만 |
|---|
| 2026.09.14 | ₩64,696 | ₩66,857 | ₩64,696 | ₩66,150 | +2.25% | 212.1만 |
|---|
| 2026.09.11 | ₩64,682 | ₩65,803 | ₩63,268 | ₩65,603 | +1.42% | 212.5만 |
|---|
| 2026.09.10 | ₩65,229 | ₩66,671 | ₩63,174 | ₩63,721 | -2.31% | 147.8만 |
|---|
| 2026.09.09 | ₩66,991 | ₩67,445 | ₩65,043 | ₩66,364 | -0.94% | 118.7만 |
|---|
| 2026.09.08 | ₩68,512 | ₩69,073 | ₩66,911 | ₩66,991 | -2.22% | 83.4만 |
|---|
| 2026.09.04 | ₩69,553 | ₩70,154 | ₩69,059 | ₩69,727 | +0.25% | 58.5만 |
|---|
| 2026.09.03 | ₩70,621 | ₩71,528 | ₩69,406 | ₩69,807 | -1.15% | 69.5만 |
|---|
| 2026.09.02 | ₩70,020 | ₩70,340 | ₩69,500 | ₩69,500 | -0.74% | 76.9만 |
|---|
| 2026.09.01 | ₩70,727 | ₩71,662 | ₩69,606 | ₩69,687 | -1.47% | 65.8만 |
|---|
| 2026.08.31 | ₩72,275 | ₩72,676 | ₩70,994 | ₩71,128 | -1.59% | 72.6만 |
|---|
| 2026.08.28 | ₩73,436 | ₩74,397 | ₩72,249 | ₩73,210 | -0.31% | 72.2만 |
|---|
| 2026.08.27 | ₩73,904 | ₩74,170 | ₩72,315 | ₩73,023 | -1.19% | 115.6만 |
|---|
| 2026.08.26 | ₩75,892 | ₩76,252 | ₩74,758 | ₩74,838 | -1.39% | 76.3만 |
|---|
| 2026.08.25 | ₩75,438 | ₩76,306 | ₩73,930 | ₩76,212 | +1.03% | 75.9만 |
|---|
| 2026.08.24 | ₩74,371 | ₩75,385 | ₩73,583 | ₩74,250 | -0.16% | 77.9만 |
|---|
| 2026.08.21 | ₩73,290 | ₩74,637 | ₩72,422 | ₩73,890 | +0.82% | 82.2만 |
|---|
| 2026.08.20 | ₩73,316 | ₩74,090 | ₩72,262 | ₩72,676 | -0.87% | 80.9만 |
|---|
| 2026.08.19 | ₩74,077 | ₩76,586 | ₩74,064 | ₩75,265 | +1.60% | 102.9만 |
|---|
| 2026.08.18 | ₩74,077 | ₩74,130 | ₩71,942 | ₩72,022 | -2.77% | 73.2만 |
|---|
| 2026.08.17 | ₩74,130 | ₩74,184 | ₩73,023 | ₩73,984 | -0.20% | 87.9만 |
|---|
| 2026.08.14 | ₩74,798 | ₩75,572 | ₩74,224 | ₩74,811 | +0.02% | 56.7만 |
|---|
| 2026.08.13 | ₩75,545 | ₩75,932 | ₩74,451 | ₩75,171 | -0.49% | 66.8만 |
|---|
| 2026.08.12 | ₩77,080 | ₩77,106 | ₩74,250 | ₩74,464 | -3.39% | 98.9만 |
|---|
| 2026.08.11 | ₩75,638 | ₩77,440 | ₩75,398 | ₩77,040 | +1.85% | 63.9만 |
|---|
| 2026.08.10 | ₩76,799 | ₩77,106 | ₩74,931 | ₩75,425 | -1.79% | 101만 |
|---|
| 2026.08.07 | ₩76,399 | ₩78,788 | ₩76,065 | ₩78,187 | +2.34% | 85.5만 |
|---|
| 2026.08.06 | ₩78,067 | ₩78,067 | ₩75,532 | ₩75,999 | -2.65% | 69.6만 |
|---|
| 2026.08.05 | ₩76,399 | ₩79,175 | ₩76,239 | ₩78,681 | +2.99% | 89.6만 |
|---|
| 2026.08.04 | ₩75,452 | ₩77,653 | ₩75,185 | ₩77,467 | +2.67% | 79만 |
|---|
| 2026.08.03 | ₩75,185 | ₩76,452 | ₩73,610 | ₩75,105 | -0.11% | 131.7만 |
|---|
| 2026.07.31 | ₩75,065 | ₩75,438 | ₩73,196 | ₩73,356 | -2.28% | 106.9만 |
|---|
| 2026.07.30 | ₩76,519 | ₩77,293 | ₩74,197 | ₩75,198 | -1.73% | 102.3만 |
|---|
| 2026.07.29 | ₩76,479 | ₩77,894 | ₩74,998 | ₩76,119 | -0.47% | 132.5만 |
|---|
| 2026.07.28 | ₩78,067 | ₩79,375 | ₩76,746 | ₩77,133 | -1.20% | 110.6만 |
|---|
| 2026.07.27 | ₩76,879 | ₩78,321 | ₩76,532 | ₩76,893 | +0.02% | 125.4만 |
|---|
| 2026.07.24 | ₩74,130 | ₩76,466 | ₩73,770 | ₩75,745 | +2.18% | 90.8만 |
|---|
| 2026.07.23 | ₩74,090 | ₩75,238 | ₩73,130 | ₩74,224 | +0.18% | 88.8만 |
|---|
| 2026.07.22 | ₩74,531 | ₩75,825 | ₩74,010 | ₩75,358 | +1.11% | 110.3만 |
|---|
| 2026.07.21 | ₩72,796 | ₩73,917 | ₩72,075 | ₩73,610 | +1.12% | 89.5만 |
|---|
| 2026.07.20 | ₩75,105 | ₩75,318 | ₩72,409 | ₩73,116 | -2.65% | 97만 |
|---|
| 2026.07.17 | ₩76,866 | ₩78,681 | ₩74,317 | ₩74,864 | -2.60% | 107만 |
|---|
| 2026.07.16 | ₩75,065 | ₩77,773 | ₩75,065 | ₩77,146 | +2.77% | 69.4만 |
|---|
| 2026.07.15 | ₩74,090 | ₩76,025 | ₩73,890 | ₩75,291 | +1.62% | 126.8만 |
|---|
| 2026.07.14 | ₩74,557 | ₩74,998 | ₩72,369 | ₩74,050 | -0.68% | 133.6만 |
|---|
| 2026.07.13 | ₩75,131 | ₩75,572 | ₩72,769 | ₩73,143 | -2.65% | 114.5만 |
|---|
| 2026.07.10 | ₩75,959 | ₩77,413 | ₩75,078 | ₩75,158 | -1.05% | 116.4만 |
|---|
| 2026.07.09 | ₩75,518 | ₩76,653 | ₩74,998 | ₩75,678 | +0.21% | 72.3만 |
|---|
| 2026.07.08 | ₩77,226 | ₩77,560 | ₩74,798 | ₩75,198 | -2.63% | 139.7만 |
|---|
| 2026.07.07 | ₩79,775 | ₩80,896 | ₩78,107 | ₩78,307 | -1.84% | 83.8만 |
|---|
| 2026.07.06 | ₩81,497 | ₩81,497 | ₩79,081 | ₩79,775 | -2.11% | 118.1만 |
|---|
| 2026.07.02 | ₩81,163 | ₩82,017 | ₩79,842 | ₩81,617 | +0.56% | 85.2만 |
|---|
| 2026.07.01 | ₩82,271 | ₩83,632 | ₩80,776 | ₩80,896 | -1.67% | 84.3만 |
|---|
| 2026.06.30 | ₩83,352 | ₩84,126 | ₩81,724 | ₩83,525 | +0.21% | 125.2만 |
|---|
| 2026.06.29 | ₩81,710 | ₩83,712 | ₩80,589 | ₩83,592 | +2.30% | 162.8만 |
|---|
| 2026.06.26 | ₩81,417 | ₩83,258 | ₩80,723 | ₩83,045 | +2.00% | 240.8만 |
|---|
| 2026.06.25 | ₩83,245 | ₩84,913 | ₩80,429 | ₩81,030 | -2.66% | 208.7만 |
|---|
| 2026.06.24 | ₩75,665 | ₩83,191 | ₩74,597 | ₩82,084 | +8.48% | 457.4만 |
|---|
| 2026.06.23 | ₩69,953 | ₩70,981 | ₩69,606 | ₩70,367 | +0.59% | 264.5만 |
|---|
| 2026.06.22 | ₩71,835 | ₩73,130 | ₩69,833 | ₩70,087 | -2.43% | 223.8만 |
|---|
| 2026.06.18 | ₩70,834 | ₩73,450 | ₩70,234 | ₩72,329 | +2.11% | 191.3만 |
|---|
| 2026.06.17 | ₩71,395 | ₩74,224 | ₩69,420 | ₩69,953 | -2.02% | 168.7만 |
|---|
| 2026.06.16 | ₩72,195 | ₩72,823 | ₩71,341 | ₩71,848 | -0.48% | 159.6만 |
|---|
| 2026.06.15 | ₩73,210 | ₩74,371 | ₩70,781 | ₩71,034 | -2.97% | 122.4만 |
|---|
| 2026.06.12 | ₩72,382 | ₩73,276 | ₩71,715 | ₩72,062 | -0.44% | 94.2만 |
|---|
| 2026.06.11 | ₩69,953 | ₩72,582 | ₩69,500 | ₩72,476 | +3.61% | 105.2만 |
|---|
| 2026.06.10 | ₩71,421 | ₩71,435 | ₩69,366 | ₩69,606 | -2.54% | 134.4만 |
|---|
| 2026.06.09 | ₩69,260 | ₩72,356 | ₩68,966 | ₩71,368 | +3.04% | 101.9만 |
|---|
| 2026.06.08 | ₩69,099 | ₩69,753 | ₩68,526 | ₩68,619 | -0.70% | 72.6만 |
|---|
| 2026.06.05 | ₩68,979 | ₩70,234 | ₩68,552 | ₩69,446 | +0.68% | 119.6만 |
|---|
| 2026.06.04 | ₩69,713 | ₩70,260 | ₩68,686 | ₩69,473 | -0.34% | 88.5만 |
|---|
| 2026.06.03 | ₩67,645 | ₩68,979 | ₩67,098 | ₩68,272 | +0.93% | 109.5만 |
|---|
| 2026.06.02 | ₩68,419 | ₩69,406 | ₩67,738 | ₩68,659 | +0.35% | 124.3만 |
|---|
| 2026.06.01 | ₩67,138 | ₩68,686 | ₩66,724 | ₩68,205 | +1.59% | 202.3만 |
|---|
| 2026.05.29 | ₩65,349 | ₩66,831 | ₩64,989 | ₩65,203 | -0.22% | 104.8만 |
|---|
| 2026.05.28 | ₩65,283 | ₩66,324 | ₩64,776 | ₩65,590 | +0.47% | 82.6만 |
|---|
| 2026.05.27 | ₩66,497 | ₩68,526 | ₩66,150 | ₩66,324 | -0.26% | 85.2만 |
|---|
| 2026.05.26 | ₩65,096 | ₩65,790 | ₩64,829 | ₩65,683 | +0.90% | 63.9만 |
|---|
| 2026.05.22 | ₩64,322 | ₩65,176 | ₩63,548 | ₩64,856 | +0.83% | 78만 |
|---|
| 2026.05.21 | ₩61,840 | ₩64,309 | ₩61,106 | ₩64,082 | +3.63% | 91.2만 |
|---|
| 2026.05.20 | ₩60,772 | ₩62,854 | ₩59,718 | ₩62,787 | +3.32% | 149.1만 |
|---|
| 2026.05.19 | ₩60,118 | ₩60,479 | ₩58,757 | ₩60,105 | -0.02% | 132.7만 |
|---|
| 2026.05.18 | ₩61,119 | ₩62,160 | ₩60,425 | ₩60,906 | -0.35% | 102.1만 |
|---|
| 2026.05.15 | ₩62,547 | ₩62,547 | ₩60,092 | ₩60,145 | -3.84% | 109.8만 |
|---|
| 2026.05.14 | ₩63,041 | ₩63,174 | ₩61,947 | ₩62,574 | -0.74% | 108.6만 |
|---|
| 2026.05.13 | ₩61,893 | ₩62,721 | ₩61,079 | ₩62,253 | +0.58% | 111.6만 |
|---|
| 2026.05.12 | ₩64,068 | ₩64,095 | ₩62,253 | ₩62,627 | -2.25% | 95.9만 |
|---|
| 2026.05.11 | ₩66,324 | ₩66,657 | ₩63,815 | ₩63,882 | -3.68% | 106.6만 |
|---|
| 2026.05.08 | ₩66,003 | ₩66,764 | ₩65,256 | ₩66,083 | +0.12% | 71.9만 |
|---|
| 2026.05.07 | ₩66,444 | ₩66,724 | ₩64,936 | ₩65,630 | -1.23% | 111.6만 |
|---|
| 2026.05.06 | ₩66,097 | ₩67,832 | ₩65,963 | ₩66,284 | +0.28% | 111.8만 |
|---|
| 2026.05.05 | ₩64,429 | ₩65,349 | ₩64,055 | ₩64,616 | +0.29% | 121.6만 |
|---|
| 2026.05.04 | ₩66,884 | ₩67,391 | ₩63,988 | ₩64,175 | -4.05% | 163.4만 |
|---|
| 2026.05.01 | ₩71,128 | ₩71,154 | ₩68,352 | ₩68,646 | -3.49% | 99.9만 |
|---|
| 2026.04.30 | ₩69,673 | ₩71,168 | ₩69,673 | ₩70,714 | +1.49% | 91.6만 |
|---|
| 2026.04.29 | ₩72,049 | ₩72,476 | ₩69,526 | ₩69,793 | -3.13% | 95.4만 |
|---|
| 2026.04.28 | ₩74,491 | ₩74,744 | ₩72,302 | ₩72,662 | -2.45% | 82.7만 |
|---|
| 2026.04.27 | ₩73,436 | ₩74,344 | ₩73,196 | ₩73,957 | +0.71% | 78만 |
|---|
| 2026.04.24 | ₩75,131 | ₩75,558 | ₩73,743 | ₩73,757 | -1.83% | 96.7만 |
|---|
| 2026.04.23 | ₩74,104 | ₩75,091 | ₩73,530 | ₩74,918 | +1.10% | 97만 |
|---|
| 2026.04.22 | ₩74,944 | ₩75,518 | ₩74,024 | ₩74,170 | -1.03% | 111.4만 |
|---|
| 2026.04.21 | ₩76,386 | ₩76,799 | ₩74,144 | ₩74,384 | -2.62% | 127.2만 |
|---|
| 2026.04.20 | ₩71,928 | ₩73,757 | ₩71,808 | ₩73,690 | +2.45% | 95.7만 |
|---|
| 2026.04.17 | ₩71,168 | ₩73,997 | ₩71,061 | ₩72,436 | +1.78% | 134.3만 |
|---|
| 2026.04.16 | ₩69,139 | ₩69,980 | ₩69,033 | ₩69,300 | +0.23% | 91.7만 |
|---|
| 2026.04.15 | ₩68,846 | ₩69,647 | ₩68,192 | ₩68,819 | -0.04% | 132.8만 |
|---|
| 2026.04.14 | ₩69,353 | ₩69,967 | ₩69,166 | ₩69,300 | -0.08% | 63.9만 |
|---|
| 2026.04.13 | ₩68,873 | ₩69,393 | ₩67,298 | ₩69,393 | +0.76% | 89.4만 |
|---|
| 2026.04.10 | ₩69,540 | ₩69,927 | ₩68,205 | ₩68,859 | -0.98% | 106.9만 |
|---|
| 2026.04.09 | ₩67,912 | ₩70,447 | ₩67,912 | ₩69,687 | +2.61% | 121.8만 |
|---|
| 2026.04.08 | ₩67,712 | ₩69,246 | ₩67,605 | ₩68,606 | +1.32% | 196.2만 |
|---|
| 2026.04.07 | ₩66,884 | ₩67,004 | ₩64,282 | ₩64,602 | -3.41% | 143만 |
|---|
| 2026.04.06 | ₩67,124 | ₩68,566 | ₩66,857 | ₩68,512 | +2.07% | 87만 |
|---|
| 2026.04.02 | ₩67,978 | ₩69,113 | ₩66,470 | ₩67,858 | -0.18% | 125.1만 |
|---|
| 2026.04.01 | ₩68,499 | ₩69,620 | ₩68,099 | ₩68,352 | -0.21% | 128.3만 |
|---|
| 2026.03.31 | ₩68,806 | ₩69,780 | ₩67,471 | ₩69,059 | +0.37% | 157.4만 |
|---|
| 2026.03.30 | ₩68,979 | ₩69,246 | ₩66,697 | ₩67,405 | -2.28% | 207.6만 |
|---|
| 2026.03.27 | ₩68,926 | ₩69,753 | ₩67,778 | ₩67,938 | -1.43% | 121.3만 |
|---|
| 2026.03.26 | ₩68,886 | ₩70,527 | ₩68,739 | ₩69,273 | +0.56% | 153.4만 |
|---|
| 2026.03.25 | ₩70,060 | ₩71,528 | ₩66,190 | ₩69,553 | -0.72% | 292.5만 |
|---|
| 2026.03.24 | ₩70,781 | ₩71,622 | ₩69,727 | ₩70,647 | -0.19% | 205.2만 |
|---|
| 2026.03.23 | ₩70,447 | ₩71,475 | ₩69,380 | ₩70,981 | +0.76% | 161.7만 |
|---|
| 2026.03.20 | ₩69,847 | ₩69,847 | ₩67,271 | ₩68,259 | -2.27% | 277.7만 |
|---|
| 2026.03.19 | ₩70,354 | ₩71,008 | ₩69,099 | ₩70,060 | -0.42% | 121.6만 |
|---|
| 2026.03.18 | ₩72,356 | ₩72,969 | ₩70,687 | ₩70,994 | -1.88% | 127.1만 |
|---|
| 2026.03.17 | ₩73,076 | ₩73,490 | ₩72,342 | ₩73,183 | +0.15% | 95.3만 |
|---|
| 2026.03.16 | ₩71,114 | ₩72,556 | ₩70,661 | ₩72,462 | +1.90% | 98.5만 |
|---|
| 2026.03.13 | ₩71,808 | ₩72,529 | ₩70,394 | ₩70,661 | -1.60% | 146만 |
|---|
| 2026.03.12 | ₩71,955 | ₩71,982 | ₩70,514 | ₩70,914 | -1.45% | 121.6만 |
|---|
| 2026.03.11 | ₩74,464 | ₩74,544 | ₩72,743 | ₩72,956 | -2.03% | 106.9만 |
|---|
| 2026.03.10 | ₩76,119 | ₩76,199 | ₩74,437 | ₩74,624 | -1.96% | 108.8만 |
|---|
| 2026.03.09 | ₩75,598 | ₩77,080 | ₩73,663 | ₩76,546 | +1.25% | 83.4만 |
|---|
| 2026.03.06 | ₩77,080 | ₩77,680 | ₩75,932 | ₩77,120 | +0.05% | 83.9만 |
|---|
| 2026.03.05 | ₩78,961 | ₩79,268 | ₩76,893 | ₩78,040 | -1.17% | 86.7만 |
|---|
| 2026.03.04 | ₩81,430 | ₩81,430 | ₩79,201 | ₩79,708 | -2.11% | 72.2만 |
|---|
| 2026.03.03 | ₩79,869 | ₩81,363 | ₩78,614 | ₩80,763 | +1.12% | 82.6만 |
|---|
| 2026.03.02 | ₩82,991 | ₩83,432 | ₩81,110 | ₩81,630 | -1.64% | 108.3만 |
|---|
| 2026.02.27 | ₩84,406 | ₩85,954 | ₩83,832 | ₩84,846 | +0.52% | 103.8만 |
|---|
| 2026.02.26 | ₩84,913 | ₩85,073 | ₩83,939 | ₩84,699 | -0.25% | 55만 |
|---|
| 2026.02.25 | ₩86,301 | ₩86,688 | ₩82,538 | ₩84,152 | -2.49% | 71.6만 |
|---|
| 2026.02.24 | ₩86,141 | ₩87,889 | ₩86,141 | ₩86,541 | +0.46% | 60만 |
|---|
| 2026.02.23 | ₩87,275 | ₩87,328 | ₩84,393 | ₩85,887 | -1.59% | 87.5만 |
|---|
| 2026.02.20 | ₩86,888 | ₩88,463 | ₩86,181 | ₩87,142 | +0.29% | 60.4만 |
|---|
| 2026.02.19 | ₩87,555 | ₩88,076 | ₩85,887 | ₩86,488 | -1.22% | 68.5만 |
|---|
| 2026.02.18 | ₩87,302 | ₩89,157 | ₩86,968 | ₩87,809 | +0.58% | 80만 |
|---|
| 2026.02.17 | ₩88,516 | ₩89,250 | ₩85,567 | ₩87,742 | -0.87% | 90.3만 |
|---|
| 2026.02.13 | ₩85,954 | ₩90,171 | ₩85,540 | ₩88,556 | +3.03% | 151.8만 |
|---|
| 2026.02.12 | ₩85,740 | ₩88,076 | ₩85,113 | ₩85,353 | -0.45% | 107.6만 |
|---|
| 2026.02.11 | ₩83,578 | ₩85,420 | ₩83,338 | ₩85,300 | +2.06% | 74.1만 |
|---|
| 2026.02.10 | ₩82,698 | ₩85,167 | ₩82,057 | ₩84,753 | +2.49% | 92.4만 |
|---|
| 2026.02.09 | ₩81,430 | ₩82,071 | ₩79,922 | ₩80,709 | -0.88% | 59.4만 |
|---|
| 2026.02.06 | ₩82,538 | ₩83,939 | ₩80,496 | ₩81,323 | -1.47% | 160.1만 |
|---|
| 2026.02.05 | ₩81,297 | ₩83,485 | ₩80,669 | ₩82,217 | +1.13% | 116.7만 |
|---|
| 2026.02.04 | ₩80,589 | ₩84,219 | ₩79,695 | ₩81,737 | +1.42% | 141.6만 |
|---|
| 2026.02.03 | ₩76,599 | ₩81,670 | ₩76,466 | ₩79,281 | +3.50% | 156.9만 |
|---|
| 2026.02.02 | ₩76,706 | ₩77,693 | ₩75,798 | ₩76,813 | +0.14% | 92.3만 |
|---|
| 2026.01.30 | ₩76,052 | ₩77,493 | ₩75,145 | ₩76,786 | +0.97% | 146.1만 |
|---|
| 2026.01.29 | ₩76,092 | ₩77,693 | ₩74,731 | ₩77,106 | +1.33% | 141.3만 |
|---|
| 2026.01.28 | ₩76,866 | ₩79,108 | ₩76,225 | ₩77,333 | +0.61% | 126.4만 |
|---|
| 2026.01.27 | ₩77,346 | ₩77,720 | ₩76,653 | ₩76,813 | -0.69% | 71.8만 |
|---|
| 2026.01.26 | ₩79,175 | ₩79,175 | ₩77,640 | ₩78,080 | -1.38% | 103.8만 |
|---|
| 2026.01.23 | ₩80,269 | ₩80,442 | ₩78,241 | ₩78,788 | -1.85% | 84.3만 |
|---|
| 2026.01.22 | ₩82,764 | ₩83,538 | ₩80,042 | ₩80,563 | -2.66% | 104.4만 |
|---|
| 2026.01.21 | ₩80,829 | ₩83,191 | ₩80,603 | ₩82,271 | +1.78% | 103.3만 |
|---|
| 2026.01.20 | ₩79,668 | ₩81,657 | ₩79,442 | ₩80,282 | +0.77% | 142.9만 |
|---|
| 2026.01.16 | ₩82,738 | ₩83,859 | ₩80,936 | ₩81,830 | -1.10% | 128.1만 |
|---|
| 2026.01.15 | ₩82,524 | ₩83,485 | ₩81,737 | ₩83,058 | +0.65% | 85만 |
|---|
| 2026.01.14 | ₩83,205 | ₩83,885 | ₩81,377 | ₩82,244 | -1.15% | 150.6만 |
|---|
| 2026.01.13 | ₩82,377 | ₩83,845 | ₩82,204 | ₩83,512 | +1.38% | 104만 |
|---|
| 2026.01.12 | ₩81,323 | ₩83,218 | ₩80,936 | ₩82,351 | +1.26% | 149.1만 |
|---|
| 2026.01.09 | ₩78,721 | ₩82,524 | ₩78,521 | ₩82,217 | +4.44% | 158.5만 |
|---|
| 2026.01.08 | ₩73,183 | ₩77,386 | ₩72,676 | ₩76,879 | +5.05% | 111.7만 |
|---|
| 2026.01.07 | ₩76,799 | ₩77,733 | ₩73,116 | ₩73,717 | -4.01% | 208.6만 |
|---|
| 2026.01.06 | ₩76,079 | ₩76,492 | ₩74,664 | ₩76,319 | +0.32% | 169.5만 |
|---|
| 2026.01.05 | ₩75,598 | ₩78,241 | ₩75,411 | ₩77,480 | +2.49% | 102.5만 |
|---|
| 2026.01.02 | ₩75,411 | ₩76,279 | ₩74,731 | ₩76,159 | +0.99% | 90.2만 |
|---|
| 2025.12.31 | ₩75,945 | ₩76,452 | ₩75,225 | ₩75,278 | -0.88% | 120.8만 |
|---|
| 2025.12.30 | ₩75,625 | ₩76,252 | ₩75,411 | ₩75,999 | +0.49% | 98.5만 |
|---|
| 2025.12.29 | ₩76,733 | ₩76,853 | ₩75,692 | ₩75,985 | -0.97% | 110.1만 |
|---|
| 2025.12.26 | ₩76,599 | ₩76,759 | ₩75,758 | ₩76,479 | -0.16% | 94.6만 |
|---|
| 2025.12.24 | ₩75,411 | ₩76,733 | ₩75,065 | ₩76,626 | +1.61% | 74.1만 |
|---|
| 2025.12.23 | ₩75,398 | ₩75,879 | ₩74,758 | ₩75,839 | +0.58% | 135.7만 |
|---|
| 2025.12.22 | ₩76,266 | ₩76,733 | ₩74,811 | ₩75,331 | -1.22% | 186.3만 |
|---|
| 2025.12.19 | ₩75,331 | ₩79,562 | ₩75,211 | ₩76,586 | +1.67% | 589.3만 |
|---|
| 2025.12.18 | ₩85,580 | ₩85,580 | ₩82,591 | ₩83,739 | -2.15% | 278.4만 |
|---|
| 2025.12.17 | ₩83,592 | ₩85,660 | ₩82,658 | ₩83,992 | +0.48% | 183.6만 |
|---|
| 2025.12.16 | ₩87,035 | ₩87,102 | ₩84,579 | ₩85,287 | -2.01% | 166.7만 |
|---|
| 2025.12.15 | ₩88,009 | ₩88,316 | ₩86,274 | ₩86,741 | -1.44% | 116.5만 |
|---|
| 2025.12.12 | ₩87,048 | ₩87,595 | ₩86,394 | ₩87,475 | +0.49% | 151.2만 |
|---|
| 2025.12.11 | ₩86,928 | ₩88,142 | ₩86,381 | ₩86,835 | -0.11% | 124만 |
|---|
| 2025.12.10 | ₩82,911 | ₩86,101 | ₩82,551 | ₩86,034 | +3.77% | 147.7만 |
|---|
| 2025.12.09 | ₩82,057 | ₩83,258 | ₩81,710 | ₩82,324 | +0.33% | 79.4만 |
|---|
| 2025.12.08 | ₩85,607 | ₩85,620 | ₩82,911 | ₩83,258 | -2.74% | 101.8만 |
|---|
| 2025.12.05 | ₩85,513 | ₩86,474 | ₩84,419 | ₩84,513 | -1.17% | 82만 |
|---|
| 2025.12.04 | ₩87,702 | ₩88,129 | ₩85,380 | ₩85,660 | -2.33% | 69.6만 |
|---|
| 2025.12.03 | ₩85,927 | ₩88,436 | ₩85,207 | ₩87,835 | +2.22% | 85.7만 |
|---|
| 2025.12.02 | ₩85,740 | ₩86,568 | ₩84,913 | ₩85,754 | +0.02% | 75.8만 |
|---|
| 2025.12.01 | ₩84,766 | ₩86,875 | ₩84,766 | ₩85,594 | +0.98% | 72.5만 |
|---|
| 2025.11.28 | ₩86,301 | ₩86,301 | ₩85,554 | ₩85,847 | -0.53% | 31.4만 |
|---|
| 2025.11.26 | ₩84,686 | ₩86,901 | ₩84,352 | ₩86,448 | +2.08% | 89.4만 |
|---|
| 2025.11.25 | ₩82,498 | ₩85,393 | ₩82,417 | ₩85,100 | +3.15% | 148.5만 |
|---|
| 2025.11.24 | ₩81,910 | ₩82,431 | ₩80,749 | ₩81,590 | -0.39% | 92.8만 |
|---|
| 2025.11.21 | ₩77,960 | ₩83,632 | ₩77,814 | ₩82,284 | +5.55% | 135만 |
|---|
| 2025.11.20 | ₩77,587 | ₩78,601 | ₩76,906 | ₩77,226 | -0.46% | 94.5만 |
|---|
| 2025.11.19 | ₩78,281 | ₩78,454 | ₩76,959 | ₩77,480 | -1.02% | 60.6만 |
|---|
| 2025.11.18 | ₩77,640 | ₩78,441 | ₩76,893 | ₩77,894 | +0.33% | 64.2만 |
|---|
| 2025.11.17 | ₩80,042 | ₩80,042 | ₩78,040 | ₩78,134 | -2.38% | 73.8만 |
|---|
| 2025.11.14 | ₩80,189 | ₩82,057 | ₩79,575 | ₩80,282 | +0.12% | 59.1만 |
|---|
| 2025.11.13 | ₩80,856 | ₩82,458 | ₩80,269 | ₩80,482 | -0.46% | 62.6만 |
|---|
| 2025.11.12 | ₩82,311 | ₩83,298 | ₩81,203 | ₩81,830 | -0.58% | 65.2만 |
|---|
| 2025.11.11 | ₩82,071 | ₩82,484 | ₩81,136 | ₩82,124 | +0.07% | 63만 |
|---|
| 2025.11.10 | ₩81,243 | ₩81,924 | ₩80,309 | ₩81,350 | +0.13% | 67만 |
|---|
| 2025.11.07 | ₩80,843 | ₩81,523 | ₩79,842 | ₩81,190 | +0.43% | 72.8만 |
|---|
| 2025.11.06 | ₩80,656 | ₩81,390 | ₩80,282 | ₩80,950 | +0.36% | 65.2만 |
|---|
| 2025.11.05 | ₩81,216 | ₩81,777 | ₩80,122 | ₩80,709 | -0.62% | 83.7만 |
|---|
| 2025.11.04 | ₩80,896 | ₩81,750 | ₩79,775 | ₩81,270 | +0.46% | 91.1만 |
|---|
| 2025.11.03 | ₩82,471 | ₩82,764 | ₩81,016 | ₩81,470 | -1.21% | 75.7만 |
|---|
| 2025.10.31 | ₩82,471 | ₩83,819 | ₩81,910 | ₩83,298 | +1.00% | 102.7만 |
|---|
| 2025.10.30 | ₩82,751 | ₩84,286 | ₩82,751 | ₩83,245 | +0.60% | 103.7만 |
|---|
| 2025.10.29 | ₩84,059 | ₩85,981 | ₩82,471 | ₩83,685 | -0.44% | 205.6만 |
|---|
| 2025.10.28 | ₩82,364 | ₩85,941 | ₩81,684 | ₩85,167 | +3.40% | 110만 |
|---|
| 2025.10.27 | ₩84,299 | ₩85,607 | ₩83,925 | ₩84,219 | -0.09% | 77.7만 |
|---|
| 2025.10.24 | ₩84,940 | ₩85,634 | ₩84,046 | ₩84,112 | -0.97% | 73.1만 |
|---|
| 2025.10.23 | ₩83,592 | ₩84,419 | ₩82,498 | ₩84,099 | +0.61% | 75.9만 |
|---|
| 2025.10.22 | ₩83,672 | ₩85,126 | ₩83,285 | ₩83,485 | -0.22% | 98.6만 |
|---|
| 2025.10.21 | ₩80,936 | ₩85,073 | ₩80,442 | ₩84,673 | +4.62% | 126.1만 |
|---|
| 2025.10.20 | ₩83,151 | ₩83,779 | ₩82,231 | ₩82,591 | -0.67% | 76.7만 |
|---|
| 2025.10.17 | ₩81,617 | ₩82,778 | ₩81,350 | ₩82,618 | +1.23% | 84.6만 |
|---|
| 2025.10.16 | ₩82,057 | ₩82,965 | ₩80,523 | ₩81,830 | -0.28% | 130.6만 |
|---|
| 2025.10.15 | ₩82,030 | ₩83,285 | ₩81,510 | ₩82,231 | +0.24% | 156만 |
|---|
| 2025.10.14 | ₩77,106 | ₩82,071 | ₩77,106 | ₩81,764 | +6.04% | 208.3만 |
|---|
| 2025.10.13 | ₩77,013 | ₩77,707 | ₩76,346 | ₩77,440 | +0.55% | 100.4만 |
|---|
| 2025.10.10 | ₩77,413 | ₩77,947 | ₩76,292 | ₩76,999 | -0.53% | 186.1만 |
|---|