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 | ₩58,917 | ₩58,917 | ₩57,287 | ₩57,621 | -2.20% | 158.5만 |
| 2026.10.08 | ₩58,156 | ₩59,612 | ₩57,969 | ₩59,278 | +1.93% | 127.9만 |
| 2026.10.07 | ₩59,545 | ₩59,719 | ₩57,942 | ₩58,757 | -1.32% | 152.9만 |
| 2026.10.06 | ₩59,946 | ₩61,469 | ₩59,866 | ₩60,654 | +1.18% | 108.9만 |
| 2026.10.05 | ₩60,681 | ₩60,948 | ₩59,786 | ₩60,173 | -0.84% | 142.1만 |
| 2026.10.02 | ₩63,112 | ₩63,379 | ₩60,681 | ₩61,122 | -3.15% | 140.8만 |
| 2026.10.01 | ₩61,015 | ₩62,311 | ₩60,013 | ₩62,177 | +1.90% | 128.8만 |
| 2026.09.30 | ₩63,954 | ₩63,954 | ₩62,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,083 |
| -2.92% |
| 109만 |
| 2026.09.29 | ₩63,954 | ₩64,154 | ₩62,832 | ₩63,353 | -0.94% | 123.3만 |
|---|
| 2026.09.28 | ₩63,566 | ₩65,009 | ₩63,299 | ₩63,967 | +0.63% | 147.4만 |
|---|
| 2026.09.25 | ₩63,994 | ₩64,288 | ₩63,059 | ₩64,141 | +0.23% | 152.1만 |
|---|
| 2026.09.24 | ₩62,979 | ₩63,940 | ₩62,230 | ₩63,660 | +1.08% | 196.5만 |
|---|
| 2026.09.23 | ₩62,992 | ₩65,343 | ₩62,818 | ₩62,992 | 0.00% | 427.8만 |
|---|
| 2026.09.22 | ₩65,985 | ₩66,653 | ₩64,462 | ₩64,916 | -1.62% | 352.8만 |
|---|
| 2026.09.21 | ₩63,553 | ₩64,689 | ₩63,126 | ₩63,940 | +0.61% | 154만 |
|---|
| 2026.09.18 | ₩64,101 | ₩64,649 | ₩62,511 | ₩62,952 | -1.79% | 362.7만 |
|---|
| 2026.09.17 | ₩66,706 | ₩67,133 | ₩64,555 | ₩64,849 | -2.78% | 220.4만 |
|---|
| 2026.09.16 | ₩66,385 | ₩66,586 | ₩63,927 | ₩65,023 | -2.05% | 225.1만 |
|---|
| 2026.09.15 | ₩66,278 | ₩66,572 | ₩65,156 | ₩66,158 | -0.18% | 147.4만 |
|---|
| 2026.09.14 | ₩64,769 | ₩66,933 | ₩64,769 | ₩66,225 | +2.25% | 212.1만 |
|---|
| 2026.09.11 | ₩64,755 | ₩65,878 | ₩63,339 | ₩65,677 | +1.42% | 212.5만 |
|---|
| 2026.09.10 | ₩65,303 | ₩66,746 | ₩63,246 | ₩63,794 | -2.31% | 147.8만 |
|---|
| 2026.09.09 | ₩67,067 | ₩67,521 | ₩65,116 | ₩66,439 | -0.94% | 118.7만 |
|---|
| 2026.09.08 | ₩68,590 | ₩69,151 | ₩66,987 | ₩67,067 | -2.22% | 83.4만 |
|---|
| 2026.09.04 | ₩69,632 | ₩70,233 | ₩69,137 | ₩69,805 | +0.25% | 58.5만 |
|---|
| 2026.09.03 | ₩70,701 | ₩71,609 | ₩69,485 | ₩69,886 | -1.15% | 69.5만 |
|---|
| 2026.09.02 | ₩70,099 | ₩70,420 | ₩69,578 | ₩69,578 | -0.74% | 76.9만 |
|---|
| 2026.09.01 | ₩70,807 | ₩71,743 | ₩69,685 | ₩69,765 | -1.47% | 65.8만 |
|---|
| 2026.08.31 | ₩72,357 | ₩72,758 | ₩71,075 | ₩71,208 | -1.59% | 72.6만 |
|---|
| 2026.08.28 | ₩73,520 | ₩74,481 | ₩72,330 | ₩73,292 | -0.31% | 72.2만 |
|---|
| 2026.08.27 | ₩73,987 | ₩74,254 | ₩72,397 | ₩73,105 | -1.19% | 115.6만 |
|---|
| 2026.08.26 | ₩75,978 | ₩76,338 | ₩74,842 | ₩74,922 | -1.39% | 76.3만 |
|---|
| 2026.08.25 | ₩75,524 | ₩76,392 | ₩74,014 | ₩76,298 | +1.03% | 75.9만 |
|---|
| 2026.08.24 | ₩74,455 | ₩75,470 | ₩73,666 | ₩74,334 | -0.16% | 77.9만 |
|---|
| 2026.08.21 | ₩73,373 | ₩74,722 | ₩72,504 | ₩73,974 | +0.82% | 82.2만 |
|---|
| 2026.08.20 | ₩73,399 | ₩74,174 | ₩72,344 | ₩72,758 | -0.87% | 80.9만 |
|---|
| 2026.08.19 | ₩74,161 | ₩76,672 | ₩74,147 | ₩75,350 | +1.60% | 102.9만 |
|---|
| 2026.08.18 | ₩74,161 | ₩74,214 | ₩72,023 | ₩72,103 | -2.77% | 73.2만 |
|---|
| 2026.08.17 | ₩74,214 | ₩74,268 | ₩73,105 | ₩74,067 | -0.20% | 87.9만 |
|---|
| 2026.08.14 | ₩74,882 | ₩75,657 | ₩74,308 | ₩74,896 | +0.02% | 56.7만 |
|---|
| 2026.08.13 | ₩75,630 | ₩76,018 | ₩74,535 | ₩75,256 | -0.49% | 66.8만 |
|---|
| 2026.08.12 | ₩77,167 | ₩77,194 | ₩74,334 | ₩74,548 | -3.39% | 98.9만 |
|---|
| 2026.08.11 | ₩75,724 | ₩77,527 | ₩75,483 | ₩77,127 | +1.85% | 63.9만 |
|---|
| 2026.08.10 | ₩76,886 | ₩77,194 | ₩75,016 | ₩75,510 | -1.79% | 101만 |
|---|
| 2026.08.07 | ₩76,485 | ₩78,877 | ₩76,151 | ₩78,276 | +2.34% | 85.5만 |
|---|
| 2026.08.06 | ₩78,155 | ₩78,155 | ₩75,617 | ₩76,085 | -2.65% | 69.6만 |
|---|
| 2026.08.05 | ₩76,485 | ₩79,264 | ₩76,325 | ₩78,770 | +2.99% | 89.6만 |
|---|
| 2026.08.04 | ₩75,537 | ₩77,741 | ₩75,270 | ₩77,554 | +2.67% | 79만 |
|---|
| 2026.08.03 | ₩75,270 | ₩76,539 | ₩73,693 | ₩75,190 | -0.11% | 131.7만 |
|---|
| 2026.07.31 | ₩75,149 | ₩75,524 | ₩73,279 | ₩73,439 | -2.28% | 106.9만 |
|---|
| 2026.07.30 | ₩76,606 | ₩77,381 | ₩74,281 | ₩75,283 | -1.73% | 102.3만 |
|---|
| 2026.07.29 | ₩76,566 | ₩77,982 | ₩75,083 | ₩76,205 | -0.47% | 132.5만 |
|---|
| 2026.07.28 | ₩78,155 | ₩79,465 | ₩76,833 | ₩77,220 | -1.20% | 110.6만 |
|---|
| 2026.07.27 | ₩76,966 | ₩78,409 | ₩76,619 | ₩76,980 | +0.02% | 125.4만 |
|---|
| 2026.07.24 | ₩74,214 | ₩76,552 | ₩73,854 | ₩75,831 | +2.18% | 90.8만 |
|---|
| 2026.07.23 | ₩74,174 | ₩75,323 | ₩73,212 | ₩74,308 | +0.18% | 88.8만 |
|---|
| 2026.07.22 | ₩74,615 | ₩75,911 | ₩74,094 | ₩75,443 | +1.11% | 110.3만 |
|---|
| 2026.07.21 | ₩72,878 | ₩74,000 | ₩72,157 | ₩73,693 | +1.12% | 89.5만 |
|---|
| 2026.07.20 | ₩75,190 | ₩75,403 | ₩72,491 | ₩73,199 | -2.65% | 97만 |
|---|
| 2026.07.17 | ₩76,953 | ₩78,770 | ₩74,401 | ₩74,949 | -2.60% | 107만 |
|---|
| 2026.07.16 | ₩75,149 | ₩77,861 | ₩75,149 | ₩77,234 | +2.77% | 69.4만 |
|---|
| 2026.07.15 | ₩74,174 | ₩76,111 | ₩73,974 | ₩75,377 | +1.62% | 126.8만 |
|---|
| 2026.07.14 | ₩74,642 | ₩75,083 | ₩72,451 | ₩74,134 | -0.68% | 133.6만 |
|---|
| 2026.07.13 | ₩75,216 | ₩75,657 | ₩72,852 | ₩73,226 | -2.65% | 114.5만 |
|---|
| 2026.07.10 | ₩76,045 | ₩77,501 | ₩75,163 | ₩75,243 | -1.05% | 116.4만 |
|---|
| 2026.07.09 | ₩75,604 | ₩76,739 | ₩75,083 | ₩75,764 | +0.21% | 72.3만 |
|---|
| 2026.07.08 | ₩77,314 | ₩77,648 | ₩74,882 | ₩75,283 | -2.63% | 139.7만 |
|---|
| 2026.07.07 | ₩79,865 | ₩80,988 | ₩78,195 | ₩78,396 | -1.84% | 83.8만 |
|---|
| 2026.07.06 | ₩81,589 | ₩81,589 | ₩79,171 | ₩79,865 | -2.11% | 118.1만 |
|---|
| 2026.07.02 | ₩81,255 | ₩82,110 | ₩79,932 | ₩81,709 | +0.56% | 85.2만 |
|---|
| 2026.07.01 | ₩82,364 | ₩83,726 | ₩80,867 | ₩80,988 | -1.67% | 84.3만 |
|---|
| 2026.06.30 | ₩83,446 | ₩84,221 | ₩81,816 | ₩83,620 | +0.21% | 125.2만 |
|---|
| 2026.06.29 | ₩81,803 | ₩83,807 | ₩80,680 | ₩83,686 | +2.30% | 162.8만 |
|---|
| 2026.06.26 | ₩81,509 | ₩83,352 | ₩80,814 | ₩83,139 | +2.00% | 240.8만 |
|---|
| 2026.06.25 | ₩83,339 | ₩85,009 | ₩80,520 | ₩81,121 | -2.66% | 208.7만 |
|---|
| 2026.06.24 | ₩75,751 | ₩83,286 | ₩74,682 | ₩82,177 | +8.48% | 457.4만 |
|---|
| 2026.06.23 | ₩70,033 | ₩71,061 | ₩69,685 | ₩70,447 | +0.59% | 264.5만 |
|---|
| 2026.06.22 | ₩71,916 | ₩73,212 | ₩69,912 | ₩70,166 | -2.43% | 223.8만 |
|---|
| 2026.06.18 | ₩70,914 | ₩73,533 | ₩70,313 | ₩72,411 | +2.11% | 191.3만 |
|---|
| 2026.06.17 | ₩71,475 | ₩74,308 | ₩69,498 | ₩70,033 | -2.02% | 168.7만 |
|---|
| 2026.06.16 | ₩72,277 | ₩72,905 | ₩71,422 | ₩71,930 | -0.48% | 159.6만 |
|---|
| 2026.06.15 | ₩73,292 | ₩74,455 | ₩70,861 | ₩71,115 | -2.97% | 122.4만 |
|---|
| 2026.06.12 | ₩72,464 | ₩73,359 | ₩71,796 | ₩72,143 | -0.44% | 94.2만 |
|---|
| 2026.06.11 | ₩70,033 | ₩72,664 | ₩69,578 | ₩72,558 | +3.61% | 105.2만 |
|---|
| 2026.06.10 | ₩71,502 | ₩71,516 | ₩69,445 | ₩69,685 | -2.54% | 134.4만 |
|---|
| 2026.06.09 | ₩69,338 | ₩72,437 | ₩69,044 | ₩71,449 | +3.04% | 101.9만 |
|---|
| 2026.06.08 | ₩69,178 | ₩69,832 | ₩68,603 | ₩68,697 | -0.70% | 72.6만 |
|---|
| 2026.06.05 | ₩69,057 | ₩70,313 | ₩68,630 | ₩69,525 | +0.68% | 119.6만 |
|---|
| 2026.06.04 | ₩69,792 | ₩70,340 | ₩68,763 | ₩69,552 | -0.34% | 88.5만 |
|---|
| 2026.06.03 | ₩67,721 | ₩69,057 | ₩67,174 | ₩68,349 | +0.93% | 109.5만 |
|---|
| 2026.06.02 | ₩68,496 | ₩69,485 | ₩67,815 | ₩68,737 | +0.35% | 124.3만 |
|---|
| 2026.06.01 | ₩67,214 | ₩68,763 | ₩66,800 | ₩68,282 | +1.59% | 202.3만 |
|---|
| 2026.05.29 | ₩65,423 | ₩66,906 | ₩65,063 | ₩65,276 | -0.22% | 104.8만 |
|---|
| 2026.05.28 | ₩65,357 | ₩66,399 | ₩64,849 | ₩65,664 | +0.47% | 82.6만 |
|---|
| 2026.05.27 | ₩66,572 | ₩68,603 | ₩66,225 | ₩66,399 | -0.26% | 85.2만 |
|---|
| 2026.05.26 | ₩65,170 | ₩65,864 | ₩64,902 | ₩65,757 | +0.90% | 63.9만 |
|---|
| 2026.05.22 | ₩64,395 | ₩65,250 | ₩63,620 | ₩64,929 | +0.83% | 78만 |
|---|
| 2026.05.21 | ₩61,910 | ₩64,381 | ₩61,175 | ₩64,154 | +3.63% | 91.2만 |
|---|
| 2026.05.20 | ₩60,841 | ₩62,925 | ₩59,786 | ₩62,858 | +3.32% | 149.1만 |
|---|
| 2026.05.19 | ₩60,186 | ₩60,547 | ₩58,824 | ₩60,173 | -0.02% | 132.7만 |
|---|
| 2026.05.18 | ₩61,188 | ₩62,230 | ₩60,494 | ₩60,975 | -0.35% | 102.1만 |
|---|
| 2026.05.15 | ₩62,618 | ₩62,618 | ₩60,160 | ₩60,213 | -3.84% | 109.8만 |
|---|
| 2026.05.14 | ₩63,112 | ₩63,246 | ₩62,017 | ₩62,645 | -0.74% | 108.6만 |
|---|
| 2026.05.13 | ₩61,963 | ₩62,792 | ₩61,148 | ₩62,324 | +0.58% | 111.6만 |
|---|
| 2026.05.12 | ₩64,141 | ₩64,168 | ₩62,324 | ₩62,698 | -2.25% | 95.9만 |
|---|
| 2026.05.11 | ₩66,399 | ₩66,733 | ₩63,887 | ₩63,954 | -3.68% | 106.6만 |
|---|
| 2026.05.08 | ₩66,078 | ₩66,840 | ₩65,330 | ₩66,158 | +0.12% | 71.9만 |
|---|
| 2026.05.07 | ₩66,519 | ₩66,800 | ₩65,009 | ₩65,704 | -1.23% | 111.6만 |
|---|
| 2026.05.06 | ₩66,172 | ₩67,908 | ₩66,038 | ₩66,359 | +0.28% | 111.8만 |
|---|
| 2026.05.05 | ₩64,502 | ₩65,423 | ₩64,128 | ₩64,689 | +0.29% | 121.6만 |
|---|
| 2026.05.04 | ₩66,960 | ₩67,467 | ₩64,061 | ₩64,248 | -4.05% | 163.4만 |
|---|
| 2026.05.01 | ₩71,208 | ₩71,235 | ₩68,429 | ₩68,723 | -3.49% | 99.9만 |
|---|
| 2026.04.30 | ₩69,752 | ₩71,248 | ₩69,752 | ₩70,794 | +1.49% | 91.6만 |
|---|
| 2026.04.29 | ₩72,130 | ₩72,558 | ₩69,605 | ₩69,872 | -3.13% | 95.4만 |
|---|
| 2026.04.28 | ₩74,575 | ₩74,829 | ₩72,384 | ₩72,745 | -2.45% | 82.7만 |
|---|
| 2026.04.27 | ₩73,520 | ₩74,428 | ₩73,279 | ₩74,041 | +0.71% | 78만 |
|---|
| 2026.04.24 | ₩75,216 | ₩75,644 | ₩73,827 | ₩73,840 | -1.83% | 96.7만 |
|---|
| 2026.04.23 | ₩74,188 | ₩75,176 | ₩73,613 | ₩75,002 | +1.10% | 97만 |
|---|
| 2026.04.22 | ₩75,029 | ₩75,604 | ₩74,107 | ₩74,254 | -1.03% | 111.4만 |
|---|
| 2026.04.21 | ₩76,472 | ₩76,886 | ₩74,228 | ₩74,468 | -2.62% | 127.2만 |
|---|
| 2026.04.20 | ₩72,010 | ₩73,840 | ₩71,890 | ₩73,773 | +2.45% | 95.7만 |
|---|
| 2026.04.17 | ₩71,248 | ₩74,081 | ₩71,141 | ₩72,518 | +1.78% | 134.3만 |
|---|
| 2026.04.16 | ₩69,218 | ₩70,059 | ₩69,111 | ₩69,378 | +0.23% | 91.7만 |
|---|
| 2026.04.15 | ₩68,924 | ₩69,725 | ₩68,269 | ₩68,897 | -0.04% | 132.8만 |
|---|
| 2026.04.14 | ₩69,431 | ₩70,046 | ₩69,244 | ₩69,378 | -0.08% | 63.9만 |
|---|
| 2026.04.13 | ₩68,950 | ₩69,471 | ₩67,374 | ₩69,471 | +0.76% | 89.4만 |
|---|
| 2026.04.10 | ₩69,618 | ₩70,006 | ₩68,282 | ₩68,937 | -0.98% | 106.9만 |
|---|
| 2026.04.09 | ₩67,989 | ₩70,527 | ₩67,989 | ₩69,765 | +2.61% | 121.8만 |
|---|
| 2026.04.08 | ₩67,788 | ₩69,325 | ₩67,681 | ₩68,683 | +1.32% | 196.2만 |
|---|
| 2026.04.07 | ₩66,960 | ₩67,080 | ₩64,355 | ₩64,675 | -3.41% | 143만 |
|---|
| 2026.04.06 | ₩67,200 | ₩68,643 | ₩66,933 | ₩68,590 | +2.07% | 87만 |
|---|
| 2026.04.02 | ₩68,055 | ₩69,191 | ₩66,546 | ₩67,935 | -0.18% | 125.1만 |
|---|
| 2026.04.01 | ₩68,576 | ₩69,699 | ₩68,176 | ₩68,429 | -0.21% | 128.3만 |
|---|
| 2026.03.31 | ₩68,884 | ₩69,859 | ₩67,548 | ₩69,137 | +0.37% | 157.4만 |
|---|
| 2026.03.30 | ₩69,057 | ₩69,325 | ₩66,773 | ₩67,481 | -2.28% | 207.6만 |
|---|
| 2026.03.27 | ₩69,004 | ₩69,832 | ₩67,855 | ₩68,015 | -1.43% | 121.3만 |
|---|
| 2026.03.26 | ₩68,964 | ₩70,607 | ₩68,817 | ₩69,351 | +0.56% | 153.4만 |
|---|
| 2026.03.25 | ₩70,139 | ₩71,609 | ₩66,265 | ₩69,632 | -0.72% | 292.5만 |
|---|
| 2026.03.24 | ₩70,861 | ₩71,703 | ₩69,805 | ₩70,727 | -0.19% | 205.2만 |
|---|
| 2026.03.23 | ₩70,527 | ₩71,556 | ₩69,458 | ₩71,061 | +0.76% | 161.7만 |
|---|
| 2026.03.20 | ₩69,926 | ₩69,926 | ₩67,347 | ₩68,336 | -2.27% | 277.7만 |
|---|
| 2026.03.19 | ₩70,433 | ₩71,088 | ₩69,178 | ₩70,139 | -0.42% | 121.6만 |
|---|
| 2026.03.18 | ₩72,437 | ₩73,052 | ₩70,767 | ₩71,075 | -1.88% | 127.1만 |
|---|
| 2026.03.17 | ₩73,159 | ₩73,573 | ₩72,424 | ₩73,266 | +0.15% | 95.3만 |
|---|
| 2026.03.16 | ₩71,195 | ₩72,638 | ₩70,741 | ₩72,544 | +1.90% | 98.5만 |
|---|
| 2026.03.13 | ₩71,890 | ₩72,611 | ₩70,473 | ₩70,741 | -1.60% | 146만 |
|---|
| 2026.03.12 | ₩72,037 | ₩72,063 | ₩70,594 | ₩70,995 | -1.45% | 121.6만 |
|---|
| 2026.03.11 | ₩74,548 | ₩74,628 | ₩72,825 | ₩73,039 | -2.03% | 106.9만 |
|---|
| 2026.03.10 | ₩76,205 | ₩76,285 | ₩74,522 | ₩74,709 | -1.96% | 108.8만 |
|---|
| 2026.03.09 | ₩75,684 | ₩77,167 | ₩73,747 | ₩76,632 | +1.25% | 83.4만 |
|---|
| 2026.03.06 | ₩77,167 | ₩77,768 | ₩76,018 | ₩77,207 | +0.05% | 83.9만 |
|---|
| 2026.03.05 | ₩79,051 | ₩79,358 | ₩76,980 | ₩78,129 | -1.17% | 86.7만 |
|---|
| 2026.03.04 | ₩81,522 | ₩81,522 | ₩79,291 | ₩79,799 | -2.11% | 72.2만 |
|---|
| 2026.03.03 | ₩79,959 | ₩81,455 | ₩78,703 | ₩80,854 | +1.12% | 82.6만 |
|---|
| 2026.03.02 | ₩83,085 | ₩83,526 | ₩81,201 | ₩81,723 | -1.64% | 108.3만 |
|---|
| 2026.02.27 | ₩84,501 | ₩86,051 | ₩83,927 | ₩84,942 | +0.52% | 103.8만 |
|---|
| 2026.02.26 | ₩85,009 | ₩85,169 | ₩84,034 | ₩84,795 | -0.25% | 55만 |
|---|
| 2026.02.25 | ₩86,398 | ₩86,786 | ₩82,631 | ₩84,248 | -2.49% | 71.6만 |
|---|
| 2026.02.24 | ₩86,238 | ₩87,988 | ₩86,238 | ₩86,639 | +0.46% | 60만 |
|---|
| 2026.02.23 | ₩87,374 | ₩87,427 | ₩84,488 | ₩85,984 | -1.59% | 87.5만 |
|---|
| 2026.02.20 | ₩86,986 | ₩88,563 | ₩86,278 | ₩87,240 | +0.29% | 60.4만 |
|---|
| 2026.02.19 | ₩87,654 | ₩88,175 | ₩85,984 | ₩86,586 | -1.22% | 68.5만 |
|---|
| 2026.02.18 | ₩87,400 | ₩89,257 | ₩87,066 | ₩87,908 | +0.58% | 80만 |
|---|
| 2026.02.17 | ₩88,616 | ₩89,351 | ₩85,664 | ₩87,841 | -0.87% | 90.3만 |
|---|
| 2026.02.13 | ₩86,051 | ₩90,273 | ₩85,637 | ₩88,656 | +3.03% | 151.8만 |
|---|
| 2026.02.12 | ₩85,837 | ₩88,175 | ₩85,209 | ₩85,450 | -0.45% | 107.6만 |
|---|
| 2026.02.11 | ₩83,673 | ₩85,517 | ₩83,433 | ₩85,396 | +2.06% | 74.1만 |
|---|
| 2026.02.10 | ₩82,791 | ₩85,263 | ₩82,150 | ₩84,849 | +2.49% | 92.4만 |
|---|
| 2026.02.09 | ₩81,522 | ₩82,163 | ₩80,012 | ₩80,801 | -0.88% | 59.4만 |
|---|
| 2026.02.06 | ₩82,631 | ₩84,034 | ₩80,587 | ₩81,415 | -1.47% | 160.1만 |
|---|
| 2026.02.05 | ₩81,389 | ₩83,580 | ₩80,761 | ₩82,310 | +1.13% | 116.7만 |
|---|
| 2026.02.04 | ₩80,680 | ₩84,314 | ₩79,785 | ₩81,829 | +1.42% | 141.6만 |
|---|
| 2026.02.03 | ₩76,686 | ₩81,763 | ₩76,552 | ₩79,371 | +3.50% | 156.9만 |
|---|
| 2026.02.02 | ₩76,793 | ₩77,781 | ₩75,884 | ₩76,900 | +0.14% | 92.3만 |
|---|
| 2026.01.30 | ₩76,138 | ₩77,581 | ₩75,230 | ₩76,873 | +0.97% | 146.1만 |
|---|
| 2026.01.29 | ₩76,178 | ₩77,781 | ₩74,815 | ₩77,194 | +1.33% | 141.3만 |
|---|
| 2026.01.28 | ₩76,953 | ₩79,197 | ₩76,312 | ₩77,421 | +0.61% | 126.4만 |
|---|
| 2026.01.27 | ₩77,434 | ₩77,808 | ₩76,739 | ₩76,900 | -0.69% | 71.8만 |
|---|
| 2026.01.26 | ₩79,264 | ₩79,264 | ₩77,728 | ₩78,169 | -1.38% | 103.8만 |
|---|
| 2026.01.23 | ₩80,360 | ₩80,533 | ₩78,329 | ₩78,877 | -1.85% | 84.3만 |
|---|
| 2026.01.22 | ₩82,858 | ₩83,633 | ₩80,133 | ₩80,654 | -2.66% | 104.4만 |
|---|
| 2026.01.21 | ₩80,921 | ₩83,286 | ₩80,694 | ₩82,364 | +1.78% | 103.3만 |
|---|
| 2026.01.20 | ₩79,759 | ₩81,749 | ₩79,531 | ₩80,373 | +0.77% | 142.9만 |
|---|
| 2026.01.16 | ₩82,831 | ₩83,954 | ₩81,028 | ₩81,923 | -1.10% | 128.1만 |
|---|
| 2026.01.15 | ₩82,618 | ₩83,580 | ₩81,829 | ₩83,152 | +0.65% | 85만 |
|---|
| 2026.01.14 | ₩83,299 | ₩83,980 | ₩81,469 | ₩82,337 | -1.15% | 150.6만 |
|---|
| 2026.01.13 | ₩82,471 | ₩83,940 | ₩82,297 | ₩83,606 | +1.38% | 104만 |
|---|
| 2026.01.12 | ₩81,415 | ₩83,312 | ₩81,028 | ₩82,444 | +1.26% | 149.1만 |
|---|
| 2026.01.09 | ₩78,810 | ₩82,618 | ₩78,610 | ₩82,310 | +4.44% | 158.5만 |
|---|
| 2026.01.08 | ₩73,266 | ₩77,474 | ₩72,758 | ₩76,966 | +5.05% | 111.7만 |
|---|
| 2026.01.07 | ₩76,886 | ₩77,821 | ₩73,199 | ₩73,800 | -4.01% | 208.6만 |
|---|
| 2026.01.06 | ₩76,165 | ₩76,579 | ₩74,749 | ₩76,405 | +0.32% | 169.5만 |
|---|
| 2026.01.05 | ₩75,684 | ₩78,329 | ₩75,497 | ₩77,568 | +2.49% | 102.5만 |
|---|
| 2026.01.02 | ₩75,497 | ₩76,365 | ₩74,815 | ₩76,245 | +0.99% | 90.2만 |
|---|
| 2025.12.31 | ₩76,031 | ₩76,539 | ₩75,310 | ₩75,363 | -0.88% | 120.8만 |
|---|
| 2025.12.30 | ₩75,711 | ₩76,338 | ₩75,497 | ₩76,085 | +0.49% | 98.5만 |
|---|
| 2025.12.29 | ₩76,819 | ₩76,940 | ₩75,777 | ₩76,071 | -0.97% | 110.1만 |
|---|
| 2025.12.26 | ₩76,686 | ₩76,846 | ₩75,844 | ₩76,566 | -0.16% | 94.6만 |
|---|
| 2025.12.24 | ₩75,497 | ₩76,819 | ₩75,149 | ₩76,713 | +1.61% | 74.1만 |
|---|
| 2025.12.23 | ₩75,483 | ₩75,964 | ₩74,842 | ₩75,924 | +0.58% | 135.7만 |
|---|
| 2025.12.22 | ₩76,352 | ₩76,819 | ₩74,896 | ₩75,417 | -1.22% | 186.3만 |
|---|
| 2025.12.19 | ₩75,417 | ₩79,652 | ₩75,296 | ₩76,672 | +1.67% | 589.3만 |
|---|
| 2025.12.18 | ₩85,677 | ₩85,677 | ₩82,684 | ₩83,833 | -2.15% | 278.4만 |
|---|
| 2025.12.17 | ₩83,686 | ₩85,757 | ₩82,751 | ₩84,087 | +0.48% | 183.6만 |
|---|
| 2025.12.16 | ₩87,133 | ₩87,200 | ₩84,675 | ₩85,383 | -2.01% | 166.7만 |
|---|
| 2025.12.15 | ₩88,109 | ₩88,416 | ₩86,372 | ₩86,839 | -1.44% | 116.5만 |
|---|
| 2025.12.12 | ₩87,147 | ₩87,694 | ₩86,492 | ₩87,574 | +0.49% | 151.2만 |
|---|
| 2025.12.11 | ₩87,026 | ₩88,242 | ₩86,479 | ₩86,933 | -0.11% | 124만 |
|---|
| 2025.12.10 | ₩83,005 | ₩86,198 | ₩82,644 | ₩86,131 | +3.77% | 147.7만 |
|---|
| 2025.12.09 | ₩82,150 | ₩83,352 | ₩81,803 | ₩82,417 | +0.33% | 79.4만 |
|---|
| 2025.12.08 | ₩85,704 | ₩85,717 | ₩83,005 | ₩83,352 | -2.74% | 101.8만 |
|---|
| 2025.12.05 | ₩85,610 | ₩86,572 | ₩84,515 | ₩84,608 | -1.17% | 82만 |
|---|
| 2025.12.04 | ₩87,801 | ₩88,229 | ₩85,477 | ₩85,757 | -2.33% | 69.6만 |
|---|
| 2025.12.03 | ₩86,024 | ₩88,536 | ₩85,303 | ₩87,935 | +2.22% | 85.7만 |
|---|
| 2025.12.02 | ₩85,837 | ₩86,666 | ₩85,009 | ₩85,851 | +0.02% | 75.8만 |
|---|
| 2025.12.01 | ₩84,862 | ₩86,973 | ₩84,862 | ₩85,690 | +0.98% | 72.5만 |
|---|
| 2025.11.28 | ₩86,398 | ₩86,398 | ₩85,650 | ₩85,944 | -0.53% | 31.4만 |
|---|
| 2025.11.26 | ₩84,782 | ₩87,000 | ₩84,448 | ₩86,545 | +2.08% | 89.4만 |
|---|
| 2025.11.25 | ₩82,591 | ₩85,490 | ₩82,511 | ₩85,196 | +3.15% | 148.5만 |
|---|
| 2025.11.24 | ₩82,003 | ₩82,524 | ₩80,841 | ₩81,682 | -0.39% | 92.8만 |
|---|
| 2025.11.21 | ₩78,049 | ₩83,726 | ₩77,902 | ₩82,377 | +5.55% | 135만 |
|---|
| 2025.11.20 | ₩77,674 | ₩78,690 | ₩76,993 | ₩77,314 | -0.46% | 94.5만 |
|---|
| 2025.11.19 | ₩78,369 | ₩78,543 | ₩77,047 | ₩77,568 | -1.02% | 60.6만 |
|---|
| 2025.11.18 | ₩77,728 | ₩78,529 | ₩76,980 | ₩77,982 | +0.33% | 64.2만 |
|---|
| 2025.11.17 | ₩80,133 | ₩80,133 | ₩78,129 | ₩78,222 | -2.38% | 73.8만 |
|---|
| 2025.11.14 | ₩80,280 | ₩82,150 | ₩79,665 | ₩80,373 | +0.12% | 59.1만 |
|---|
| 2025.11.13 | ₩80,948 | ₩82,551 | ₩80,360 | ₩80,574 | -0.46% | 62.6만 |
|---|
| 2025.11.12 | ₩82,404 | ₩83,392 | ₩81,295 | ₩81,923 | -0.58% | 65.2만 |
|---|
| 2025.11.11 | ₩82,163 | ₩82,578 | ₩81,228 | ₩82,217 | +0.07% | 63만 |
|---|
| 2025.11.10 | ₩81,335 | ₩82,016 | ₩80,400 | ₩81,442 | +0.13% | 67만 |
|---|
| 2025.11.07 | ₩80,934 | ₩81,616 | ₩79,932 | ₩81,282 | +0.43% | 72.8만 |
|---|
| 2025.11.06 | ₩80,747 | ₩81,482 | ₩80,373 | ₩81,041 | +0.36% | 65.2만 |
|---|
| 2025.11.05 | ₩81,308 | ₩81,869 | ₩80,213 | ₩80,801 | -0.62% | 83.7만 |
|---|
| 2025.11.04 | ₩80,988 | ₩81,843 | ₩79,865 | ₩81,362 | +0.46% | 91.1만 |
|---|
| 2025.11.03 | ₩82,564 | ₩82,858 | ₩81,108 | ₩81,562 | -1.21% | 75.7만 |
|---|
| 2025.10.31 | ₩82,564 | ₩83,914 | ₩82,003 | ₩83,392 | +1.00% | 102.7만 |
|---|
| 2025.10.30 | ₩82,845 | ₩84,381 | ₩82,845 | ₩83,339 | +0.60% | 103.7만 |
|---|
| 2025.10.29 | ₩84,154 | ₩86,078 | ₩82,564 | ₩83,780 | -0.44% | 205.6만 |
|---|
| 2025.10.28 | ₩82,457 | ₩86,038 | ₩81,776 | ₩85,263 | +3.40% | 110만 |
|---|
| 2025.10.27 | ₩84,394 | ₩85,704 | ₩84,020 | ₩84,314 | -0.09% | 77.7만 |
|---|
| 2025.10.24 | ₩85,036 | ₩85,730 | ₩84,141 | ₩84,207 | -0.97% | 73.1만 |
|---|
| 2025.10.23 | ₩83,686 | ₩84,515 | ₩82,591 | ₩84,194 | +0.61% | 75.9만 |
|---|
| 2025.10.22 | ₩83,767 | ₩85,223 | ₩83,379 | ₩83,580 | -0.22% | 98.6만 |
|---|
| 2025.10.21 | ₩81,028 | ₩85,169 | ₩80,533 | ₩84,769 | +4.62% | 126.1만 |
|---|
| 2025.10.20 | ₩83,246 | ₩83,873 | ₩82,324 | ₩82,684 | -0.67% | 76.7만 |
|---|
| 2025.10.17 | ₩81,709 | ₩82,871 | ₩81,442 | ₩82,711 | +1.23% | 84.6만 |
|---|
| 2025.10.16 | ₩82,150 | ₩83,058 | ₩80,614 | ₩81,923 | -0.28% | 130.6만 |
|---|
| 2025.10.15 | ₩82,123 | ₩83,379 | ₩81,602 | ₩82,324 | +0.24% | 156만 |
|---|
| 2025.10.14 | ₩77,194 | ₩82,163 | ₩77,194 | ₩81,856 | +6.04% | 208.3만 |
|---|
| 2025.10.13 | ₩77,100 | ₩77,795 | ₩76,432 | ₩77,527 | +0.55% | 100.4만 |
|---|
| 2025.10.10 | ₩77,501 | ₩78,035 | ₩76,379 | ₩77,087 | -0.53% | 186.1만 |
|---|