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 | ₩58,924 | ₩58,924 | ₩57,294 | ₩57,628 | -2.20% | 158.5만 |
| 2026.10.08 | ₩58,162 | ₩59,619 | ₩57,975 | ₩59,285 | +1.93% | 127.9만 |
| 2026.10.07 | ₩59,552 | ₩59,725 | ₩57,948 | ₩58,763 | -1.32% | 152.9만 |
| 2026.10.06 | ₩59,953 | ₩61,476 | ₩59,872 | ₩60,661 | +1.18% | 108.9만 |
| 2026.10.05 | ₩60,687 | ₩60,955 | ₩59,792 | ₩60,180 | -0.84% | 142.1만 |
| 2026.10.02 | ₩63,119 | ₩63,386 | ₩60,687 | ₩61,128 | -3.15% | 140.8만 |
| 2026.10.01 | ₩61,022 | ₩62,318 | ₩60,019 | ₩62,184 | +1.90% | 128.8만 |
| 2026.09.30 | ₩63,961 | ₩63,961 | ₩62,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,090 |
| -2.92% |
| 109만 |
| 2026.09.29 | ₩63,961 | ₩64,161 | ₩62,839 | ₩63,360 | -0.94% | 123.3만 |
|---|
| 2026.09.28 | ₩63,574 | ₩65,017 | ₩63,306 | ₩63,974 | +0.63% | 147.4만 |
|---|
| 2026.09.25 | ₩64,001 | ₩64,295 | ₩63,066 | ₩64,148 | +0.23% | 152.1만 |
|---|
| 2026.09.24 | ₩62,986 | ₩63,948 | ₩62,237 | ₩63,667 | +1.08% | 196.5만 |
|---|
| 2026.09.23 | ₩62,999 | ₩65,351 | ₩62,825 | ₩62,999 | 0.00% | 427.8만 |
|---|
| 2026.09.22 | ₩65,992 | ₩66,660 | ₩64,469 | ₩64,923 | -1.62% | 352.8만 |
|---|
| 2026.09.21 | ₩63,560 | ₩64,696 | ₩63,133 | ₩63,948 | +0.61% | 154만 |
|---|
| 2026.09.18 | ₩64,108 | ₩64,656 | ₩62,518 | ₩62,959 | -1.79% | 362.7만 |
|---|
| 2026.09.17 | ₩66,713 | ₩67,141 | ₩64,562 | ₩64,856 | -2.78% | 220.4만 |
|---|
| 2026.09.16 | ₩66,393 | ₩66,593 | ₩63,934 | ₩65,030 | -2.05% | 225.1만 |
|---|
| 2026.09.15 | ₩66,286 | ₩66,580 | ₩65,164 | ₩66,166 | -0.18% | 147.4만 |
|---|
| 2026.09.14 | ₩64,776 | ₩66,941 | ₩64,776 | ₩66,232 | +2.25% | 212.1만 |
|---|
| 2026.09.11 | ₩64,763 | ₩65,885 | ₩63,346 | ₩65,685 | +1.42% | 212.5만 |
|---|
| 2026.09.10 | ₩65,311 | ₩66,754 | ₩63,253 | ₩63,801 | -2.31% | 147.8만 |
|---|
| 2026.09.09 | ₩67,074 | ₩67,529 | ₩65,123 | ₩66,446 | -0.94% | 118.7만 |
|---|
| 2026.09.08 | ₩68,597 | ₩69,159 | ₩66,994 | ₩67,074 | -2.22% | 83.4만 |
|---|
| 2026.09.04 | ₩69,640 | ₩70,241 | ₩69,145 | ₩69,813 | +0.25% | 58.5만 |
|---|
| 2026.09.03 | ₩70,709 | ₩71,617 | ₩69,493 | ₩69,893 | -1.15% | 69.5만 |
|---|
| 2026.09.02 | ₩70,107 | ₩70,428 | ₩69,586 | ₩69,586 | -0.74% | 76.9만 |
|---|
| 2026.09.01 | ₩70,815 | ₩71,751 | ₩69,693 | ₩69,773 | -1.47% | 65.8만 |
|---|
| 2026.08.31 | ₩72,365 | ₩72,766 | ₩71,083 | ₩71,216 | -1.59% | 72.6만 |
|---|
| 2026.08.28 | ₩73,528 | ₩74,490 | ₩72,339 | ₩73,301 | -0.31% | 72.2만 |
|---|
| 2026.08.27 | ₩73,995 | ₩74,263 | ₩72,405 | ₩73,114 | -1.19% | 115.6만 |
|---|
| 2026.08.26 | ₩75,986 | ₩76,347 | ₩74,851 | ₩74,931 | -1.39% | 76.3만 |
|---|
| 2026.08.25 | ₩75,532 | ₩76,400 | ₩74,022 | ₩76,307 | +1.03% | 75.9만 |
|---|
| 2026.08.24 | ₩74,463 | ₩75,479 | ₩73,675 | ₩74,343 | -0.16% | 77.9만 |
|---|
| 2026.08.21 | ₩73,381 | ₩74,730 | ₩72,512 | ₩73,982 | +0.82% | 82.2만 |
|---|
| 2026.08.20 | ₩73,408 | ₩74,182 | ₩72,352 | ₩72,766 | -0.87% | 80.9만 |
|---|
| 2026.08.19 | ₩74,169 | ₩76,681 | ₩74,156 | ₩75,358 | +1.60% | 102.9만 |
|---|
| 2026.08.18 | ₩74,169 | ₩74,223 | ₩72,031 | ₩72,111 | -2.77% | 73.2만 |
|---|
| 2026.08.17 | ₩74,223 | ₩74,276 | ₩73,114 | ₩74,076 | -0.20% | 87.9만 |
|---|
| 2026.08.14 | ₩74,891 | ₩75,666 | ₩74,316 | ₩74,904 | +0.02% | 56.7만 |
|---|
| 2026.08.13 | ₩75,639 | ₩76,026 | ₩74,543 | ₩75,265 | -0.49% | 66.8만 |
|---|
| 2026.08.12 | ₩77,175 | ₩77,202 | ₩74,343 | ₩74,557 | -3.39% | 98.9만 |
|---|
| 2026.08.11 | ₩75,732 | ₩77,536 | ₩75,492 | ₩77,135 | +1.85% | 63.9만 |
|---|
| 2026.08.10 | ₩76,895 | ₩77,202 | ₩75,024 | ₩75,519 | -1.79% | 101만 |
|---|
| 2026.08.07 | ₩76,494 | ₩78,886 | ₩76,160 | ₩78,284 | +2.34% | 85.5만 |
|---|
| 2026.08.06 | ₩78,164 | ₩78,164 | ₩75,626 | ₩76,093 | -2.65% | 69.6만 |
|---|
| 2026.08.05 | ₩76,494 | ₩79,273 | ₩76,334 | ₩78,779 | +2.99% | 89.6만 |
|---|
| 2026.08.04 | ₩75,545 | ₩77,750 | ₩75,278 | ₩77,563 | +2.67% | 79만 |
|---|
| 2026.08.03 | ₩75,278 | ₩76,547 | ₩73,701 | ₩75,198 | -0.11% | 131.7만 |
|---|
| 2026.07.31 | ₩75,158 | ₩75,532 | ₩73,287 | ₩73,448 | -2.28% | 106.9만 |
|---|
| 2026.07.30 | ₩76,614 | ₩77,389 | ₩74,289 | ₩75,291 | -1.73% | 102.3만 |
|---|
| 2026.07.29 | ₩76,574 | ₩77,990 | ₩75,091 | ₩76,213 | -0.47% | 132.5만 |
|---|
| 2026.07.28 | ₩78,164 | ₩79,474 | ₩76,841 | ₩77,229 | -1.20% | 110.6만 |
|---|
| 2026.07.27 | ₩76,975 | ₩78,418 | ₩76,628 | ₩76,988 | +0.02% | 125.4만 |
|---|
| 2026.07.24 | ₩74,223 | ₩76,561 | ₩73,862 | ₩75,839 | +2.18% | 90.8만 |
|---|
| 2026.07.23 | ₩74,182 | ₩75,332 | ₩73,220 | ₩74,316 | +0.18% | 88.8만 |
|---|
| 2026.07.22 | ₩74,623 | ₩75,919 | ₩74,102 | ₩75,452 | +1.11% | 110.3만 |
|---|
| 2026.07.21 | ₩72,886 | ₩74,009 | ₩72,165 | ₩73,701 | +1.12% | 89.5만 |
|---|
| 2026.07.20 | ₩75,198 | ₩75,412 | ₩72,499 | ₩73,207 | -2.65% | 97만 |
|---|
| 2026.07.17 | ₩76,962 | ₩78,779 | ₩74,410 | ₩74,957 | -2.60% | 107만 |
|---|
| 2026.07.16 | ₩75,158 | ₩77,870 | ₩75,158 | ₩77,242 | +2.77% | 69.4만 |
|---|
| 2026.07.15 | ₩74,182 | ₩76,120 | ₩73,982 | ₩75,385 | +1.62% | 126.8만 |
|---|
| 2026.07.14 | ₩74,650 | ₩75,091 | ₩72,459 | ₩74,142 | -0.68% | 133.6만 |
|---|
| 2026.07.13 | ₩75,225 | ₩75,666 | ₩72,860 | ₩73,234 | -2.65% | 114.5만 |
|---|
| 2026.07.10 | ₩76,053 | ₩77,509 | ₩75,171 | ₩75,251 | -1.05% | 116.4만 |
|---|
| 2026.07.09 | ₩75,612 | ₩76,748 | ₩75,091 | ₩75,772 | +0.21% | 72.3만 |
|---|
| 2026.07.08 | ₩77,322 | ₩77,656 | ₩74,891 | ₩75,291 | -2.63% | 139.7만 |
|---|
| 2026.07.07 | ₩79,874 | ₩80,997 | ₩78,204 | ₩78,405 | -1.84% | 83.8만 |
|---|
| 2026.07.06 | ₩81,598 | ₩81,598 | ₩79,180 | ₩79,874 | -2.11% | 118.1만 |
|---|
| 2026.07.02 | ₩81,264 | ₩82,119 | ₩79,941 | ₩81,718 | +0.56% | 85.2만 |
|---|
| 2026.07.01 | ₩82,373 | ₩83,736 | ₩80,877 | ₩80,997 | -1.67% | 84.3만 |
|---|
| 2026.06.30 | ₩83,455 | ₩84,230 | ₩81,825 | ₩83,629 | +0.21% | 125.2만 |
|---|
| 2026.06.29 | ₩81,812 | ₩83,816 | ₩80,689 | ₩83,696 | +2.30% | 162.8만 |
|---|
| 2026.06.26 | ₩81,518 | ₩83,362 | ₩80,823 | ₩83,148 | +2.00% | 240.8만 |
|---|
| 2026.06.25 | ₩83,348 | ₩85,019 | ₩80,529 | ₩81,130 | -2.66% | 208.7만 |
|---|
| 2026.06.24 | ₩75,759 | ₩83,295 | ₩74,690 | ₩82,186 | +8.48% | 457.4만 |
|---|
| 2026.06.23 | ₩70,040 | ₩71,069 | ₩69,693 | ₩70,455 | +0.59% | 264.5만 |
|---|
| 2026.06.22 | ₩71,924 | ₩73,220 | ₩69,920 | ₩70,174 | -2.43% | 223.8만 |
|---|
| 2026.06.18 | ₩70,922 | ₩73,541 | ₩70,321 | ₩72,419 | +2.11% | 191.3만 |
|---|
| 2026.06.17 | ₩71,483 | ₩74,316 | ₩69,506 | ₩70,040 | -2.02% | 168.7만 |
|---|
| 2026.06.16 | ₩72,285 | ₩72,913 | ₩71,430 | ₩71,938 | -0.48% | 159.6만 |
|---|
| 2026.06.15 | ₩73,301 | ₩74,463 | ₩70,869 | ₩71,123 | -2.97% | 122.4만 |
|---|
| 2026.06.12 | ₩72,472 | ₩73,367 | ₩71,804 | ₩72,152 | -0.44% | 94.2만 |
|---|
| 2026.06.11 | ₩70,040 | ₩72,673 | ₩69,586 | ₩72,566 | +3.61% | 105.2만 |
|---|
| 2026.06.10 | ₩71,510 | ₩71,524 | ₩69,453 | ₩69,693 | -2.54% | 134.4만 |
|---|
| 2026.06.09 | ₩69,346 | ₩72,446 | ₩69,052 | ₩71,457 | +3.04% | 101.9만 |
|---|
| 2026.06.08 | ₩69,185 | ₩69,840 | ₩68,611 | ₩68,704 | -0.70% | 72.6만 |
|---|
| 2026.06.05 | ₩69,065 | ₩70,321 | ₩68,638 | ₩69,533 | +0.68% | 119.6만 |
|---|
| 2026.06.04 | ₩69,800 | ₩70,348 | ₩68,771 | ₩69,559 | -0.34% | 88.5만 |
|---|
| 2026.06.03 | ₩67,729 | ₩69,065 | ₩67,181 | ₩68,357 | +0.93% | 109.5만 |
|---|
| 2026.06.02 | ₩68,504 | ₩69,493 | ₩67,822 | ₩68,744 | +0.35% | 124.3만 |
|---|
| 2026.06.01 | ₩67,221 | ₩68,771 | ₩66,807 | ₩68,290 | +1.59% | 202.3만 |
|---|
| 2026.05.29 | ₩65,431 | ₩66,914 | ₩65,070 | ₩65,284 | -0.22% | 104.8만 |
|---|
| 2026.05.28 | ₩65,364 | ₩66,406 | ₩64,856 | ₩65,671 | +0.47% | 82.6만 |
|---|
| 2026.05.27 | ₩66,580 | ₩68,611 | ₩66,232 | ₩66,406 | -0.26% | 85.2만 |
|---|
| 2026.05.26 | ₩65,177 | ₩65,872 | ₩64,910 | ₩65,765 | +0.90% | 63.9만 |
|---|
| 2026.05.22 | ₩64,402 | ₩65,257 | ₩63,627 | ₩64,936 | +0.83% | 78만 |
|---|
| 2026.05.21 | ₩61,917 | ₩64,389 | ₩61,182 | ₩64,161 | +3.63% | 91.2만 |
|---|
| 2026.05.20 | ₩60,848 | ₩62,932 | ₩59,792 | ₩62,865 | +3.32% | 149.1만 |
|---|
| 2026.05.19 | ₩60,193 | ₩60,554 | ₩58,830 | ₩60,180 | -0.02% | 132.7만 |
|---|
| 2026.05.18 | ₩61,195 | ₩62,237 | ₩60,500 | ₩60,981 | -0.35% | 102.1만 |
|---|
| 2026.05.15 | ₩62,625 | ₩62,625 | ₩60,166 | ₩60,220 | -3.84% | 109.8만 |
|---|
| 2026.05.14 | ₩63,119 | ₩63,253 | ₩62,024 | ₩62,652 | -0.74% | 108.6만 |
|---|
| 2026.05.13 | ₩61,970 | ₩62,799 | ₩61,155 | ₩62,331 | +0.58% | 111.6만 |
|---|
| 2026.05.12 | ₩64,148 | ₩64,175 | ₩62,331 | ₩62,705 | -2.25% | 95.9만 |
|---|
| 2026.05.11 | ₩66,406 | ₩66,740 | ₩63,894 | ₩63,961 | -3.68% | 106.6만 |
|---|
| 2026.05.08 | ₩66,085 | ₩66,847 | ₩65,337 | ₩66,166 | +0.12% | 71.9만 |
|---|
| 2026.05.07 | ₩66,526 | ₩66,807 | ₩65,017 | ₩65,711 | -1.23% | 111.6만 |
|---|
| 2026.05.06 | ₩66,179 | ₩67,916 | ₩66,045 | ₩66,366 | +0.28% | 111.8만 |
|---|
| 2026.05.05 | ₩64,509 | ₩65,431 | ₩64,135 | ₩64,696 | +0.29% | 121.6만 |
|---|
| 2026.05.04 | ₩66,967 | ₩67,475 | ₩64,068 | ₩64,255 | -4.05% | 163.4만 |
|---|
| 2026.05.01 | ₩71,216 | ₩71,243 | ₩68,437 | ₩68,731 | -3.49% | 99.9만 |
|---|
| 2026.04.30 | ₩69,760 | ₩71,256 | ₩69,760 | ₩70,802 | +1.49% | 91.6만 |
|---|
| 2026.04.29 | ₩72,138 | ₩72,566 | ₩69,613 | ₩69,880 | -3.13% | 95.4만 |
|---|
| 2026.04.28 | ₩74,583 | ₩74,837 | ₩72,392 | ₩72,753 | -2.45% | 82.7만 |
|---|
| 2026.04.27 | ₩73,528 | ₩74,436 | ₩73,287 | ₩74,049 | +0.71% | 78만 |
|---|
| 2026.04.24 | ₩75,225 | ₩75,652 | ₩73,835 | ₩73,848 | -1.83% | 96.7만 |
|---|
| 2026.04.23 | ₩74,196 | ₩75,185 | ₩73,621 | ₩75,011 | +1.10% | 97만 |
|---|
| 2026.04.22 | ₩75,038 | ₩75,612 | ₩74,116 | ₩74,263 | -1.03% | 111.4만 |
|---|
| 2026.04.21 | ₩76,481 | ₩76,895 | ₩74,236 | ₩74,476 | -2.62% | 127.2만 |
|---|
| 2026.04.20 | ₩72,018 | ₩73,848 | ₩71,898 | ₩73,782 | +2.45% | 95.7만 |
|---|
| 2026.04.17 | ₩71,256 | ₩74,089 | ₩71,149 | ₩72,526 | +1.78% | 134.3만 |
|---|
| 2026.04.16 | ₩69,225 | ₩70,067 | ₩69,119 | ₩69,386 | +0.23% | 91.7만 |
|---|
| 2026.04.15 | ₩68,931 | ₩69,733 | ₩68,277 | ₩68,905 | -0.04% | 132.8만 |
|---|
| 2026.04.14 | ₩69,439 | ₩70,054 | ₩69,252 | ₩69,386 | -0.08% | 63.9만 |
|---|
| 2026.04.13 | ₩68,958 | ₩69,479 | ₩67,382 | ₩69,479 | +0.76% | 89.4만 |
|---|
| 2026.04.10 | ₩69,626 | ₩70,014 | ₩68,290 | ₩68,945 | -0.98% | 106.9만 |
|---|
| 2026.04.09 | ₩67,996 | ₩70,535 | ₩67,996 | ₩69,773 | +2.61% | 121.8만 |
|---|
| 2026.04.08 | ₩67,796 | ₩69,332 | ₩67,689 | ₩68,691 | +1.32% | 196.2만 |
|---|
| 2026.04.07 | ₩66,967 | ₩67,088 | ₩64,362 | ₩64,683 | -3.41% | 143만 |
|---|
| 2026.04.06 | ₩67,208 | ₩68,651 | ₩66,941 | ₩68,597 | +2.07% | 87만 |
|---|
| 2026.04.02 | ₩68,063 | ₩69,199 | ₩66,553 | ₩67,943 | -0.18% | 125.1만 |
|---|
| 2026.04.01 | ₩68,584 | ₩69,706 | ₩68,183 | ₩68,437 | -0.21% | 128.3만 |
|---|
| 2026.03.31 | ₩68,891 | ₩69,867 | ₩67,555 | ₩69,145 | +0.37% | 157.4만 |
|---|
| 2026.03.30 | ₩69,065 | ₩69,332 | ₩66,780 | ₩67,488 | -2.28% | 207.6만 |
|---|
| 2026.03.27 | ₩69,012 | ₩69,840 | ₩67,863 | ₩68,023 | -1.43% | 121.3만 |
|---|
| 2026.03.26 | ₩68,972 | ₩70,615 | ₩68,825 | ₩69,359 | +0.56% | 153.4만 |
|---|
| 2026.03.25 | ₩70,147 | ₩71,617 | ₩66,273 | ₩69,640 | -0.72% | 292.5만 |
|---|
| 2026.03.24 | ₩70,869 | ₩71,711 | ₩69,813 | ₩70,735 | -0.19% | 205.2만 |
|---|
| 2026.03.23 | ₩70,535 | ₩71,564 | ₩69,466 | ₩71,069 | +0.76% | 161.7만 |
|---|
| 2026.03.20 | ₩69,934 | ₩69,934 | ₩67,355 | ₩68,344 | -2.27% | 277.7만 |
|---|
| 2026.03.19 | ₩70,441 | ₩71,096 | ₩69,185 | ₩70,147 | -0.42% | 121.6만 |
|---|
| 2026.03.18 | ₩72,446 | ₩73,060 | ₩70,775 | ₩71,083 | -1.88% | 127.1만 |
|---|
| 2026.03.17 | ₩73,167 | ₩73,581 | ₩72,432 | ₩73,274 | +0.15% | 95.3만 |
|---|
| 2026.03.16 | ₩71,203 | ₩72,646 | ₩70,749 | ₩72,552 | +1.90% | 98.5만 |
|---|
| 2026.03.13 | ₩71,898 | ₩72,619 | ₩70,481 | ₩70,749 | -1.60% | 146만 |
|---|
| 2026.03.12 | ₩72,045 | ₩72,071 | ₩70,602 | ₩71,002 | -1.45% | 121.6만 |
|---|
| 2026.03.11 | ₩74,557 | ₩74,637 | ₩72,833 | ₩73,047 | -2.03% | 106.9만 |
|---|
| 2026.03.10 | ₩76,213 | ₩76,294 | ₩74,530 | ₩74,717 | -1.96% | 108.8만 |
|---|
| 2026.03.09 | ₩75,692 | ₩77,175 | ₩73,755 | ₩76,641 | +1.25% | 83.4만 |
|---|
| 2026.03.06 | ₩77,175 | ₩77,777 | ₩76,026 | ₩77,216 | +0.05% | 83.9만 |
|---|
| 2026.03.05 | ₩79,059 | ₩79,367 | ₩76,988 | ₩78,137 | -1.17% | 86.7만 |
|---|
| 2026.03.04 | ₩81,531 | ₩81,531 | ₩79,300 | ₩79,808 | -2.11% | 72.2만 |
|---|
| 2026.03.03 | ₩79,968 | ₩81,464 | ₩78,712 | ₩80,863 | +1.12% | 82.6만 |
|---|
| 2026.03.02 | ₩83,095 | ₩83,535 | ₩81,211 | ₩81,732 | -1.64% | 108.3만 |
|---|
| 2026.02.27 | ₩84,511 | ₩86,061 | ₩83,936 | ₩84,952 | +0.52% | 103.8만 |
|---|
| 2026.02.26 | ₩85,019 | ₩85,179 | ₩84,043 | ₩84,805 | -0.25% | 55만 |
|---|
| 2026.02.25 | ₩86,408 | ₩86,796 | ₩82,640 | ₩84,257 | -2.49% | 71.6만 |
|---|
| 2026.02.24 | ₩86,248 | ₩87,998 | ₩86,248 | ₩86,649 | +0.46% | 60만 |
|---|
| 2026.02.23 | ₩87,384 | ₩87,437 | ₩84,497 | ₩85,994 | -1.59% | 87.5만 |
|---|
| 2026.02.20 | ₩86,996 | ₩88,573 | ₩86,288 | ₩87,250 | +0.29% | 60.4만 |
|---|
| 2026.02.19 | ₩87,664 | ₩88,185 | ₩85,994 | ₩86,595 | -1.22% | 68.5만 |
|---|
| 2026.02.18 | ₩87,410 | ₩89,268 | ₩87,076 | ₩87,918 | +0.58% | 80만 |
|---|
| 2026.02.17 | ₩88,626 | ₩89,361 | ₩85,673 | ₩87,851 | -0.87% | 90.3만 |
|---|
| 2026.02.13 | ₩86,061 | ₩90,283 | ₩85,647 | ₩88,666 | +3.03% | 151.8만 |
|---|
| 2026.02.12 | ₩85,847 | ₩88,185 | ₩85,219 | ₩85,460 | -0.45% | 107.6만 |
|---|
| 2026.02.11 | ₩83,682 | ₩85,526 | ₩83,442 | ₩85,406 | +2.06% | 74.1만 |
|---|
| 2026.02.10 | ₩82,801 | ₩85,272 | ₩82,159 | ₩84,858 | +2.49% | 92.4만 |
|---|
| 2026.02.09 | ₩81,531 | ₩82,173 | ₩80,021 | ₩80,810 | -0.88% | 59.4만 |
|---|
| 2026.02.06 | ₩82,640 | ₩84,043 | ₩80,596 | ₩81,424 | -1.47% | 160.1만 |
|---|
| 2026.02.05 | ₩81,398 | ₩83,589 | ₩80,770 | ₩82,320 | +1.13% | 116.7만 |
|---|
| 2026.02.04 | ₩80,689 | ₩84,324 | ₩79,794 | ₩81,839 | +1.42% | 141.6만 |
|---|
| 2026.02.03 | ₩76,694 | ₩81,772 | ₩76,561 | ₩79,380 | +3.50% | 156.9만 |
|---|
| 2026.02.02 | ₩76,801 | ₩77,790 | ₩75,893 | ₩76,908 | +0.14% | 92.3만 |
|---|
| 2026.01.30 | ₩76,147 | ₩77,590 | ₩75,238 | ₩76,881 | +0.97% | 146.1만 |
|---|
| 2026.01.29 | ₩76,187 | ₩77,790 | ₩74,824 | ₩77,202 | +1.33% | 141.3만 |
|---|
| 2026.01.28 | ₩76,962 | ₩79,206 | ₩76,320 | ₩77,429 | +0.61% | 126.4만 |
|---|
| 2026.01.27 | ₩77,443 | ₩77,817 | ₩76,748 | ₩76,908 | -0.69% | 71.8만 |
|---|
| 2026.01.26 | ₩79,273 | ₩79,273 | ₩77,737 | ₩78,178 | -1.38% | 103.8만 |
|---|
| 2026.01.23 | ₩80,369 | ₩80,543 | ₩78,338 | ₩78,886 | -1.85% | 84.3만 |
|---|
| 2026.01.22 | ₩82,867 | ₩83,642 | ₩80,142 | ₩80,663 | -2.66% | 104.4만 |
|---|
| 2026.01.21 | ₩80,930 | ₩83,295 | ₩80,703 | ₩82,373 | +1.78% | 103.3만 |
|---|
| 2026.01.20 | ₩79,768 | ₩81,758 | ₩79,540 | ₩80,382 | +0.77% | 142.9만 |
|---|
| 2026.01.16 | ₩82,841 | ₩83,963 | ₩81,037 | ₩81,932 | -1.10% | 128.1만 |
|---|
| 2026.01.15 | ₩82,627 | ₩83,589 | ₩81,839 | ₩83,161 | +0.65% | 85만 |
|---|
| 2026.01.14 | ₩83,308 | ₩83,990 | ₩81,478 | ₩82,346 | -1.15% | 150.6만 |
|---|
| 2026.01.13 | ₩82,480 | ₩83,950 | ₩82,306 | ₩83,616 | +1.38% | 104만 |
|---|
| 2026.01.12 | ₩81,424 | ₩83,322 | ₩81,037 | ₩82,453 | +1.26% | 149.1만 |
|---|
| 2026.01.09 | ₩78,819 | ₩82,627 | ₩78,618 | ₩82,320 | +4.44% | 158.5만 |
|---|
| 2026.01.08 | ₩73,274 | ₩77,483 | ₩72,766 | ₩76,975 | +5.05% | 111.7만 |
|---|
| 2026.01.07 | ₩76,895 | ₩77,830 | ₩73,207 | ₩73,808 | -4.01% | 208.6만 |
|---|
| 2026.01.06 | ₩76,173 | ₩76,588 | ₩74,757 | ₩76,414 | +0.32% | 169.5만 |
|---|
| 2026.01.05 | ₩75,692 | ₩78,338 | ₩75,505 | ₩77,576 | +2.49% | 102.5만 |
|---|
| 2026.01.02 | ₩75,505 | ₩76,374 | ₩74,824 | ₩76,254 | +0.99% | 90.2만 |
|---|
| 2025.12.31 | ₩76,040 | ₩76,547 | ₩75,318 | ₩75,372 | -0.88% | 120.8만 |
|---|
| 2025.12.30 | ₩75,719 | ₩76,347 | ₩75,505 | ₩76,093 | +0.49% | 98.5만 |
|---|
| 2025.12.29 | ₩76,828 | ₩76,948 | ₩75,786 | ₩76,080 | -0.97% | 110.1만 |
|---|
| 2025.12.26 | ₩76,694 | ₩76,855 | ₩75,853 | ₩76,574 | -0.16% | 94.6만 |
|---|
| 2025.12.24 | ₩75,505 | ₩76,828 | ₩75,158 | ₩76,721 | +1.61% | 74.1만 |
|---|
| 2025.12.23 | ₩75,492 | ₩75,973 | ₩74,851 | ₩75,933 | +0.58% | 135.7만 |
|---|
| 2025.12.22 | ₩76,360 | ₩76,828 | ₩74,904 | ₩75,425 | -1.22% | 186.3만 |
|---|
| 2025.12.19 | ₩75,425 | ₩79,661 | ₩75,305 | ₩76,681 | +1.67% | 589.3만 |
|---|
| 2025.12.18 | ₩85,687 | ₩85,687 | ₩82,694 | ₩83,843 | -2.15% | 278.4만 |
|---|
| 2025.12.17 | ₩83,696 | ₩85,767 | ₩82,761 | ₩84,097 | +0.48% | 183.6만 |
|---|
| 2025.12.16 | ₩87,143 | ₩87,210 | ₩84,685 | ₩85,393 | -2.01% | 166.7만 |
|---|
| 2025.12.15 | ₩88,118 | ₩88,426 | ₩86,381 | ₩86,849 | -1.44% | 116.5만 |
|---|
| 2025.12.12 | ₩87,156 | ₩87,704 | ₩86,502 | ₩87,584 | +0.49% | 151.2만 |
|---|
| 2025.12.11 | ₩87,036 | ₩88,252 | ₩86,488 | ₩86,943 | -0.11% | 124만 |
|---|
| 2025.12.10 | ₩83,014 | ₩86,208 | ₩82,654 | ₩86,141 | +3.77% | 147.7만 |
|---|
| 2025.12.09 | ₩82,159 | ₩83,362 | ₩81,812 | ₩82,426 | +0.33% | 79.4만 |
|---|
| 2025.12.08 | ₩85,713 | ₩85,727 | ₩83,014 | ₩83,362 | -2.74% | 101.8만 |
|---|
| 2025.12.05 | ₩85,620 | ₩86,582 | ₩84,524 | ₩84,618 | -1.17% | 82만 |
|---|
| 2025.12.04 | ₩87,811 | ₩88,239 | ₩85,486 | ₩85,767 | -2.33% | 69.6만 |
|---|
| 2025.12.03 | ₩86,034 | ₩88,546 | ₩85,313 | ₩87,945 | +2.22% | 85.7만 |
|---|
| 2025.12.02 | ₩85,847 | ₩86,675 | ₩85,019 | ₩85,860 | +0.02% | 75.8만 |
|---|
| 2025.12.01 | ₩84,872 | ₩86,983 | ₩84,872 | ₩85,700 | +0.98% | 72.5만 |
|---|
| 2025.11.28 | ₩86,408 | ₩86,408 | ₩85,660 | ₩85,954 | -0.53% | 31.4만 |
|---|
| 2025.11.26 | ₩84,791 | ₩87,009 | ₩84,457 | ₩86,555 | +2.08% | 89.4만 |
|---|
| 2025.11.25 | ₩82,600 | ₩85,500 | ₩82,520 | ₩85,206 | +3.15% | 148.5만 |
|---|
| 2025.11.24 | ₩82,012 | ₩82,533 | ₩80,850 | ₩81,692 | -0.39% | 92.8만 |
|---|
| 2025.11.21 | ₩78,057 | ₩83,736 | ₩77,910 | ₩82,386 | +5.55% | 135만 |
|---|
| 2025.11.20 | ₩77,683 | ₩78,699 | ₩77,002 | ₩77,322 | -0.46% | 94.5만 |
|---|
| 2025.11.19 | ₩78,378 | ₩78,552 | ₩77,055 | ₩77,576 | -1.02% | 60.6만 |
|---|
| 2025.11.18 | ₩77,737 | ₩78,538 | ₩76,988 | ₩77,990 | +0.33% | 64.2만 |
|---|
| 2025.11.17 | ₩80,142 | ₩80,142 | ₩78,137 | ₩78,231 | -2.38% | 73.8만 |
|---|
| 2025.11.14 | ₩80,289 | ₩82,159 | ₩79,674 | ₩80,382 | +0.12% | 59.1만 |
|---|
| 2025.11.13 | ₩80,957 | ₩82,560 | ₩80,369 | ₩80,583 | -0.46% | 62.6만 |
|---|
| 2025.11.12 | ₩82,413 | ₩83,402 | ₩81,304 | ₩81,932 | -0.58% | 65.2만 |
|---|
| 2025.11.11 | ₩82,173 | ₩82,587 | ₩81,237 | ₩82,226 | +0.07% | 63만 |
|---|
| 2025.11.10 | ₩81,344 | ₩82,026 | ₩80,409 | ₩81,451 | +0.13% | 67만 |
|---|
| 2025.11.07 | ₩80,943 | ₩81,625 | ₩79,941 | ₩81,291 | +0.43% | 72.8만 |
|---|
| 2025.11.06 | ₩80,756 | ₩81,491 | ₩80,382 | ₩81,050 | +0.36% | 65.2만 |
|---|
| 2025.11.05 | ₩81,317 | ₩81,879 | ₩80,222 | ₩80,810 | -0.62% | 83.7만 |
|---|
| 2025.11.04 | ₩80,997 | ₩81,852 | ₩79,874 | ₩81,371 | +0.46% | 91.1만 |
|---|
| 2025.11.03 | ₩82,573 | ₩82,867 | ₩81,117 | ₩81,571 | -1.21% | 75.7만 |
|---|
| 2025.10.31 | ₩82,573 | ₩83,923 | ₩82,012 | ₩83,402 | +1.00% | 102.7만 |
|---|
| 2025.10.30 | ₩82,854 | ₩84,391 | ₩82,854 | ₩83,348 | +0.60% | 103.7만 |
|---|
| 2025.10.29 | ₩84,163 | ₩86,088 | ₩82,573 | ₩83,789 | -0.44% | 205.6만 |
|---|
| 2025.10.28 | ₩82,467 | ₩86,047 | ₩81,785 | ₩85,272 | +3.40% | 110만 |
|---|
| 2025.10.27 | ₩84,404 | ₩85,713 | ₩84,030 | ₩84,324 | -0.09% | 77.7만 |
|---|
| 2025.10.24 | ₩85,045 | ₩85,740 | ₩84,150 | ₩84,217 | -0.97% | 73.1만 |
|---|
| 2025.10.23 | ₩83,696 | ₩84,524 | ₩82,600 | ₩84,204 | +0.61% | 75.9만 |
|---|
| 2025.10.22 | ₩83,776 | ₩85,232 | ₩83,388 | ₩83,589 | -0.22% | 98.6만 |
|---|
| 2025.10.21 | ₩81,037 | ₩85,179 | ₩80,543 | ₩84,778 | +4.62% | 126.1만 |
|---|
| 2025.10.20 | ₩83,255 | ₩83,883 | ₩82,333 | ₩82,694 | -0.67% | 76.7만 |
|---|
| 2025.10.17 | ₩81,718 | ₩82,881 | ₩81,451 | ₩82,720 | +1.23% | 84.6만 |
|---|
| 2025.10.16 | ₩82,159 | ₩83,068 | ₩80,623 | ₩81,932 | -0.28% | 130.6만 |
|---|
| 2025.10.15 | ₩82,133 | ₩83,388 | ₩81,611 | ₩82,333 | +0.24% | 156만 |
|---|
| 2025.10.14 | ₩77,202 | ₩82,173 | ₩77,202 | ₩81,865 | +6.04% | 208.3만 |
|---|
| 2025.10.13 | ₩77,109 | ₩77,803 | ₩76,441 | ₩77,536 | +0.55% | 100.4만 |
|---|
| 2025.10.10 | ₩77,509 | ₩78,044 | ₩76,387 | ₩77,095 | -0.53% | 186.1만 |
|---|