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 | ₩58,903 | ₩58,903 | ₩57,274 | ₩57,608 | -2.20% | 158.5만 |
| 2026.10.08 | ₩58,142 | ₩59,598 | ₩57,955 | ₩59,264 | +1.93% | 127.9만 |
| 2026.10.07 | ₩59,531 | ₩59,705 | ₩57,928 | ₩58,743 | -1.32% | 152.9만 |
| 2026.10.06 | ₩59,932 | ₩61,455 | ₩59,852 | ₩60,640 | +1.18% | 108.9만 |
| 2026.10.05 | ₩60,667 | ₩60,934 | ₩59,772 | ₩60,159 | -0.84% | 142.1만 |
| 2026.10.02 | ₩63,098 | ₩63,365 | ₩60,667 | ₩61,107 | -3.15% | 140.8만 |
| 2026.10.01 | ₩61,001 | ₩62,296 | ₩59,999 | ₩62,163 | +1.90% | 128.8만 |
| 2026.09.30 | ₩63,939 | ₩63,939 | ₩62,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,069 |
| -2.92% |
| 109만 |
| 2026.09.29 | ₩63,939 | ₩64,139 | ₩62,817 | ₩63,338 | -0.94% | 123.3만 |
|---|
| 2026.09.28 | ₩63,552 | ₩64,994 | ₩63,285 | ₩63,952 | +0.63% | 147.4만 |
|---|
| 2026.09.25 | ₩63,979 | ₩64,273 | ₩63,044 | ₩64,126 | +0.23% | 152.1만 |
|---|
| 2026.09.24 | ₩62,964 | ₩63,926 | ₩62,216 | ₩63,645 | +1.08% | 196.5만 |
|---|
| 2026.09.23 | ₩62,977 | ₩65,328 | ₩62,804 | ₩62,977 | 0.00% | 427.8만 |
|---|
| 2026.09.22 | ₩65,969 | ₩66,637 | ₩64,447 | ₩64,901 | -1.62% | 352.8만 |
|---|
| 2026.09.21 | ₩63,538 | ₩64,674 | ₩63,111 | ₩63,926 | +0.61% | 154만 |
|---|
| 2026.09.18 | ₩64,086 | ₩64,634 | ₩62,496 | ₩62,937 | -1.79% | 362.7만 |
|---|
| 2026.09.17 | ₩66,691 | ₩67,118 | ₩64,540 | ₩64,834 | -2.78% | 220.4만 |
|---|
| 2026.09.16 | ₩66,370 | ₩66,570 | ₩63,912 | ₩65,008 | -2.05% | 225.1만 |
|---|
| 2026.09.15 | ₩66,263 | ₩66,557 | ₩65,141 | ₩66,143 | -0.18% | 147.4만 |
|---|
| 2026.09.14 | ₩64,754 | ₩66,918 | ₩64,754 | ₩66,210 | +2.25% | 212.1만 |
|---|
| 2026.09.11 | ₩64,740 | ₩65,862 | ₩63,325 | ₩65,662 | +1.42% | 212.5만 |
|---|
| 2026.09.10 | ₩65,288 | ₩66,731 | ₩63,231 | ₩63,779 | -2.31% | 147.8만 |
|---|
| 2026.09.09 | ₩67,051 | ₩67,505 | ₩65,101 | ₩66,423 | -0.94% | 118.7만 |
|---|
| 2026.09.08 | ₩68,574 | ₩69,135 | ₩66,971 | ₩67,051 | -2.22% | 83.4만 |
|---|
| 2026.09.04 | ₩69,616 | ₩70,217 | ₩69,121 | ₩69,789 | +0.25% | 58.5만 |
|---|
| 2026.09.03 | ₩70,684 | ₩71,592 | ₩69,469 | ₩69,869 | -1.15% | 69.5만 |
|---|
| 2026.09.02 | ₩70,083 | ₩70,404 | ₩69,562 | ₩69,562 | -0.74% | 76.9만 |
|---|
| 2026.09.01 | ₩70,791 | ₩71,726 | ₩69,669 | ₩69,749 | -1.47% | 65.8만 |
|---|
| 2026.08.31 | ₩72,340 | ₩72,741 | ₩71,058 | ₩71,192 | -1.59% | 72.6만 |
|---|
| 2026.08.28 | ₩73,502 | ₩74,464 | ₩72,314 | ₩73,275 | -0.31% | 72.2만 |
|---|
| 2026.08.27 | ₩73,970 | ₩74,237 | ₩72,380 | ₩73,088 | -1.19% | 115.6만 |
|---|
| 2026.08.26 | ₩75,960 | ₩76,321 | ₩74,825 | ₩74,905 | -1.39% | 76.3만 |
|---|
| 2026.08.25 | ₩75,506 | ₩76,374 | ₩73,997 | ₩76,281 | +1.03% | 75.9만 |
|---|
| 2026.08.24 | ₩74,437 | ₩75,453 | ₩73,649 | ₩74,317 | -0.16% | 77.9만 |
|---|
| 2026.08.21 | ₩73,356 | ₩74,705 | ₩72,487 | ₩73,957 | +0.82% | 82.2만 |
|---|
| 2026.08.20 | ₩73,382 | ₩74,157 | ₩72,327 | ₩72,741 | -0.87% | 80.9만 |
|---|
| 2026.08.19 | ₩74,144 | ₩76,655 | ₩74,130 | ₩75,332 | +1.60% | 102.9만 |
|---|
| 2026.08.18 | ₩74,144 | ₩74,197 | ₩72,007 | ₩72,087 | -2.77% | 73.2만 |
|---|
| 2026.08.17 | ₩74,197 | ₩74,250 | ₩73,088 | ₩74,050 | -0.20% | 87.9만 |
|---|
| 2026.08.14 | ₩74,865 | ₩75,640 | ₩74,291 | ₩74,878 | +0.02% | 56.7만 |
|---|
| 2026.08.13 | ₩75,613 | ₩76,000 | ₩74,518 | ₩75,239 | -0.49% | 66.8만 |
|---|
| 2026.08.12 | ₩77,149 | ₩77,176 | ₩74,317 | ₩74,531 | -3.39% | 98.9만 |
|---|
| 2026.08.11 | ₩75,706 | ₩77,510 | ₩75,466 | ₩77,109 | +1.85% | 63.9만 |
|---|
| 2026.08.10 | ₩76,868 | ₩77,176 | ₩74,998 | ₩75,493 | -1.79% | 101만 |
|---|
| 2026.08.07 | ₩76,468 | ₩78,859 | ₩76,134 | ₩78,257 | +2.34% | 85.5만 |
|---|
| 2026.08.06 | ₩78,137 | ₩78,137 | ₩75,599 | ₩76,067 | -2.65% | 69.6만 |
|---|
| 2026.08.05 | ₩76,468 | ₩79,246 | ₩76,307 | ₩78,752 | +2.99% | 89.6만 |
|---|
| 2026.08.04 | ₩75,519 | ₩77,723 | ₩75,252 | ₩77,536 | +2.67% | 79만 |
|---|
| 2026.08.03 | ₩75,252 | ₩76,521 | ₩73,676 | ₩75,172 | -0.11% | 131.7만 |
|---|
| 2026.07.31 | ₩75,132 | ₩75,506 | ₩73,262 | ₩73,422 | -2.28% | 106.9만 |
|---|
| 2026.07.30 | ₩76,588 | ₩77,363 | ₩74,264 | ₩75,266 | -1.73% | 102.3만 |
|---|
| 2026.07.29 | ₩76,548 | ₩77,964 | ₩75,065 | ₩76,187 | -0.47% | 132.5만 |
|---|
| 2026.07.28 | ₩78,137 | ₩79,446 | ₩76,815 | ₩77,202 | -1.20% | 110.6만 |
|---|
| 2026.07.27 | ₩76,949 | ₩78,391 | ₩76,601 | ₩76,962 | +0.02% | 125.4만 |
|---|
| 2026.07.24 | ₩74,197 | ₩76,534 | ₩73,836 | ₩75,813 | +2.18% | 90.8만 |
|---|
| 2026.07.23 | ₩74,157 | ₩75,306 | ₩73,195 | ₩74,291 | +0.18% | 88.8만 |
|---|
| 2026.07.22 | ₩74,598 | ₩75,893 | ₩74,077 | ₩75,426 | +1.11% | 110.3만 |
|---|
| 2026.07.21 | ₩72,861 | ₩73,983 | ₩72,140 | ₩73,676 | +1.12% | 89.5만 |
|---|
| 2026.07.20 | ₩75,172 | ₩75,386 | ₩72,474 | ₩73,182 | -2.65% | 97만 |
|---|
| 2026.07.17 | ₩76,935 | ₩78,752 | ₩74,384 | ₩74,932 | -2.60% | 107만 |
|---|
| 2026.07.16 | ₩75,132 | ₩77,843 | ₩75,132 | ₩77,216 | +2.77% | 69.4만 |
|---|
| 2026.07.15 | ₩74,157 | ₩76,094 | ₩73,957 | ₩75,359 | +1.62% | 126.8만 |
|---|
| 2026.07.14 | ₩74,624 | ₩75,065 | ₩72,434 | ₩74,117 | -0.68% | 133.6만 |
|---|
| 2026.07.13 | ₩75,199 | ₩75,640 | ₩72,835 | ₩73,209 | -2.65% | 114.5만 |
|---|
| 2026.07.10 | ₩76,027 | ₩77,483 | ₩75,145 | ₩75,225 | -1.05% | 116.4만 |
|---|
| 2026.07.09 | ₩75,586 | ₩76,721 | ₩75,065 | ₩75,746 | +0.21% | 72.3만 |
|---|
| 2026.07.08 | ₩77,296 | ₩77,630 | ₩74,865 | ₩75,266 | -2.63% | 139.7만 |
|---|
| 2026.07.07 | ₩79,847 | ₩80,969 | ₩78,177 | ₩78,378 | -1.84% | 83.8만 |
|---|
| 2026.07.06 | ₩81,570 | ₩81,570 | ₩79,152 | ₩79,847 | -2.11% | 118.1만 |
|---|
| 2026.07.02 | ₩81,236 | ₩82,091 | ₩79,914 | ₩81,690 | +0.56% | 85.2만 |
|---|
| 2026.07.01 | ₩82,345 | ₩83,707 | ₩80,849 | ₩80,969 | -1.67% | 84.3만 |
|---|
| 2026.06.30 | ₩83,427 | ₩84,201 | ₩81,797 | ₩83,600 | +0.21% | 125.2만 |
|---|
| 2026.06.29 | ₩81,784 | ₩83,787 | ₩80,662 | ₩83,667 | +2.30% | 162.8만 |
|---|
| 2026.06.26 | ₩81,490 | ₩83,333 | ₩80,795 | ₩83,119 | +2.00% | 240.8만 |
|---|
| 2026.06.25 | ₩83,320 | ₩84,989 | ₩80,501 | ₩81,102 | -2.66% | 208.7만 |
|---|
| 2026.06.24 | ₩75,733 | ₩83,266 | ₩74,665 | ₩82,158 | +8.48% | 457.4만 |
|---|
| 2026.06.23 | ₩70,016 | ₩71,045 | ₩69,669 | ₩70,430 | +0.59% | 264.5만 |
|---|
| 2026.06.22 | ₩71,900 | ₩73,195 | ₩69,896 | ₩70,150 | -2.43% | 223.8만 |
|---|
| 2026.06.18 | ₩70,898 | ₩73,516 | ₩70,297 | ₩72,394 | +2.11% | 191.3만 |
|---|
| 2026.06.17 | ₩71,459 | ₩74,291 | ₩69,482 | ₩70,016 | -2.02% | 168.7만 |
|---|
| 2026.06.16 | ₩72,260 | ₩72,888 | ₩71,405 | ₩71,913 | -0.48% | 159.6만 |
|---|
| 2026.06.15 | ₩73,275 | ₩74,437 | ₩70,844 | ₩71,098 | -2.97% | 122.4만 |
|---|
| 2026.06.12 | ₩72,447 | ₩73,342 | ₩71,779 | ₩72,127 | -0.44% | 94.2만 |
|---|
| 2026.06.11 | ₩70,016 | ₩72,648 | ₩69,562 | ₩72,541 | +3.61% | 105.2만 |
|---|
| 2026.06.10 | ₩71,486 | ₩71,499 | ₩69,429 | ₩69,669 | -2.54% | 134.4만 |
|---|
| 2026.06.09 | ₩69,322 | ₩72,421 | ₩69,028 | ₩71,432 | +3.04% | 101.9만 |
|---|
| 2026.06.08 | ₩69,162 | ₩69,816 | ₩68,587 | ₩68,681 | -0.70% | 72.6만 |
|---|
| 2026.06.05 | ₩69,041 | ₩70,297 | ₩68,614 | ₩69,509 | +0.68% | 119.6만 |
|---|
| 2026.06.04 | ₩69,776 | ₩70,324 | ₩68,747 | ₩69,536 | -0.34% | 88.5만 |
|---|
| 2026.06.03 | ₩67,706 | ₩69,041 | ₩67,158 | ₩68,333 | +0.93% | 109.5만 |
|---|
| 2026.06.02 | ₩68,480 | ₩69,469 | ₩67,799 | ₩68,721 | +0.35% | 124.3만 |
|---|
| 2026.06.01 | ₩67,198 | ₩68,747 | ₩66,784 | ₩68,267 | +1.59% | 202.3만 |
|---|
| 2026.05.29 | ₩65,408 | ₩66,891 | ₩65,048 | ₩65,261 | -0.22% | 104.8만 |
|---|
| 2026.05.28 | ₩65,341 | ₩66,383 | ₩64,834 | ₩65,649 | +0.47% | 82.6만 |
|---|
| 2026.05.27 | ₩66,557 | ₩68,587 | ₩66,210 | ₩66,383 | -0.26% | 85.2만 |
|---|
| 2026.05.26 | ₩65,154 | ₩65,849 | ₩64,887 | ₩65,742 | +0.90% | 63.9만 |
|---|
| 2026.05.22 | ₩64,380 | ₩65,235 | ₩63,605 | ₩64,914 | +0.83% | 78만 |
|---|
| 2026.05.21 | ₩61,895 | ₩64,366 | ₩61,161 | ₩64,139 | +3.63% | 91.2만 |
|---|
| 2026.05.20 | ₩60,827 | ₩62,911 | ₩59,772 | ₩62,844 | +3.32% | 149.1만 |
|---|
| 2026.05.19 | ₩60,172 | ₩60,533 | ₩58,810 | ₩60,159 | -0.02% | 132.7만 |
|---|
| 2026.05.18 | ₩61,174 | ₩62,216 | ₩60,480 | ₩60,960 | -0.35% | 102.1만 |
|---|
| 2026.05.15 | ₩62,603 | ₩62,603 | ₩60,146 | ₩60,199 | -3.84% | 109.8만 |
|---|
| 2026.05.14 | ₩63,098 | ₩63,231 | ₩62,002 | ₩62,630 | -0.74% | 108.6만 |
|---|
| 2026.05.13 | ₩61,949 | ₩62,777 | ₩61,134 | ₩62,309 | +0.58% | 111.6만 |
|---|
| 2026.05.12 | ₩64,126 | ₩64,153 | ₩62,309 | ₩62,683 | -2.25% | 95.9만 |
|---|
| 2026.05.11 | ₩66,383 | ₩66,717 | ₩63,872 | ₩63,939 | -3.68% | 106.6만 |
|---|
| 2026.05.08 | ₩66,063 | ₩66,824 | ₩65,315 | ₩66,143 | +0.12% | 71.9만 |
|---|
| 2026.05.07 | ₩66,504 | ₩66,784 | ₩64,994 | ₩65,689 | -1.23% | 111.6만 |
|---|
| 2026.05.06 | ₩66,156 | ₩67,893 | ₩66,023 | ₩66,343 | +0.28% | 111.8만 |
|---|
| 2026.05.05 | ₩64,487 | ₩65,408 | ₩64,113 | ₩64,674 | +0.29% | 121.6만 |
|---|
| 2026.05.04 | ₩66,944 | ₩67,452 | ₩64,046 | ₩64,233 | -4.05% | 163.4만 |
|---|
| 2026.05.01 | ₩71,192 | ₩71,218 | ₩68,414 | ₩68,707 | -3.49% | 99.9만 |
|---|
| 2026.04.30 | ₩69,736 | ₩71,232 | ₩69,736 | ₩70,778 | +1.49% | 91.6만 |
|---|
| 2026.04.29 | ₩72,113 | ₩72,541 | ₩69,589 | ₩69,856 | -3.13% | 95.4만 |
|---|
| 2026.04.28 | ₩74,558 | ₩74,811 | ₩72,367 | ₩72,728 | -2.45% | 82.7만 |
|---|
| 2026.04.27 | ₩73,502 | ₩74,411 | ₩73,262 | ₩74,023 | +0.71% | 78만 |
|---|
| 2026.04.24 | ₩75,199 | ₩75,626 | ₩73,810 | ₩73,823 | -1.83% | 96.7만 |
|---|
| 2026.04.23 | ₩74,170 | ₩75,159 | ₩73,596 | ₩74,985 | +1.10% | 97만 |
|---|
| 2026.04.22 | ₩75,012 | ₩75,586 | ₩74,090 | ₩74,237 | -1.03% | 111.4만 |
|---|
| 2026.04.21 | ₩76,454 | ₩76,868 | ₩74,210 | ₩74,451 | -2.62% | 127.2만 |
|---|
| 2026.04.20 | ₩71,993 | ₩73,823 | ₩71,873 | ₩73,756 | +2.45% | 95.7만 |
|---|
| 2026.04.17 | ₩71,232 | ₩74,063 | ₩71,125 | ₩72,501 | +1.78% | 134.3만 |
|---|
| 2026.04.16 | ₩69,202 | ₩70,043 | ₩69,095 | ₩69,362 | +0.23% | 91.7만 |
|---|
| 2026.04.15 | ₩68,908 | ₩69,709 | ₩68,253 | ₩68,881 | -0.04% | 132.8만 |
|---|
| 2026.04.14 | ₩69,415 | ₩70,030 | ₩69,228 | ₩69,362 | -0.08% | 63.9만 |
|---|
| 2026.04.13 | ₩68,934 | ₩69,455 | ₩67,358 | ₩69,455 | +0.76% | 89.4만 |
|---|
| 2026.04.10 | ₩69,602 | ₩69,990 | ₩68,267 | ₩68,921 | -0.98% | 106.9만 |
|---|
| 2026.04.09 | ₩67,973 | ₩70,511 | ₩67,973 | ₩69,749 | +2.61% | 121.8만 |
|---|
| 2026.04.08 | ₩67,772 | ₩69,308 | ₩67,666 | ₩68,667 | +1.32% | 196.2만 |
|---|
| 2026.04.07 | ₩66,944 | ₩67,064 | ₩64,340 | ₩64,660 | -3.41% | 143만 |
|---|
| 2026.04.06 | ₩67,185 | ₩68,627 | ₩66,918 | ₩68,574 | +2.07% | 87만 |
|---|
| 2026.04.02 | ₩68,040 | ₩69,175 | ₩66,530 | ₩67,919 | -0.18% | 125.1만 |
|---|
| 2026.04.01 | ₩68,560 | ₩69,682 | ₩68,160 | ₩68,414 | -0.21% | 128.3만 |
|---|
| 2026.03.31 | ₩68,868 | ₩69,843 | ₩67,532 | ₩69,121 | +0.37% | 157.4만 |
|---|
| 2026.03.30 | ₩69,041 | ₩69,308 | ₩66,757 | ₩67,465 | -2.28% | 207.6만 |
|---|
| 2026.03.27 | ₩68,988 | ₩69,816 | ₩67,839 | ₩67,999 | -1.43% | 121.3만 |
|---|
| 2026.03.26 | ₩68,948 | ₩70,591 | ₩68,801 | ₩69,335 | +0.56% | 153.4만 |
|---|
| 2026.03.25 | ₩70,123 | ₩71,592 | ₩66,250 | ₩69,616 | -0.72% | 292.5만 |
|---|
| 2026.03.24 | ₩70,844 | ₩71,686 | ₩69,789 | ₩70,711 | -0.19% | 205.2만 |
|---|
| 2026.03.23 | ₩70,511 | ₩71,539 | ₩69,442 | ₩71,045 | +0.76% | 161.7만 |
|---|
| 2026.03.20 | ₩69,909 | ₩69,909 | ₩67,332 | ₩68,320 | -2.27% | 277.7만 |
|---|
| 2026.03.19 | ₩70,417 | ₩71,072 | ₩69,162 | ₩70,123 | -0.42% | 121.6만 |
|---|
| 2026.03.18 | ₩72,421 | ₩73,035 | ₩70,751 | ₩71,058 | -1.88% | 127.1만 |
|---|
| 2026.03.17 | ₩73,142 | ₩73,556 | ₩72,407 | ₩73,249 | +0.15% | 95.3만 |
|---|
| 2026.03.16 | ₩71,178 | ₩72,621 | ₩70,724 | ₩72,527 | +1.90% | 98.5만 |
|---|
| 2026.03.13 | ₩71,873 | ₩72,594 | ₩70,457 | ₩70,724 | -1.60% | 146만 |
|---|
| 2026.03.12 | ₩72,020 | ₩72,047 | ₩70,577 | ₩70,978 | -1.45% | 121.6만 |
|---|
| 2026.03.11 | ₩74,531 | ₩74,611 | ₩72,808 | ₩73,022 | -2.03% | 106.9만 |
|---|
| 2026.03.10 | ₩76,187 | ₩76,267 | ₩74,504 | ₩74,691 | -1.96% | 108.8만 |
|---|
| 2026.03.09 | ₩75,666 | ₩77,149 | ₩73,730 | ₩76,615 | +1.25% | 83.4만 |
|---|
| 2026.03.06 | ₩77,149 | ₩77,750 | ₩76,000 | ₩77,189 | +0.05% | 83.9만 |
|---|
| 2026.03.05 | ₩79,032 | ₩79,339 | ₩76,962 | ₩78,111 | -1.17% | 86.7만 |
|---|
| 2026.03.04 | ₩81,503 | ₩81,503 | ₩79,273 | ₩79,780 | -2.11% | 72.2만 |
|---|
| 2026.03.03 | ₩79,940 | ₩81,436 | ₩78,685 | ₩80,835 | +1.12% | 82.6만 |
|---|
| 2026.03.02 | ₩83,066 | ₩83,507 | ₩81,183 | ₩81,704 | -1.64% | 108.3만 |
|---|
| 2026.02.27 | ₩84,482 | ₩86,031 | ₩83,907 | ₩84,923 | +0.52% | 103.8만 |
|---|
| 2026.02.26 | ₩84,989 | ₩85,150 | ₩84,014 | ₩84,776 | -0.25% | 55만 |
|---|
| 2026.02.25 | ₩86,378 | ₩86,766 | ₩82,612 | ₩84,228 | -2.49% | 71.6만 |
|---|
| 2026.02.24 | ₩86,218 | ₩87,968 | ₩86,218 | ₩86,619 | +0.46% | 60만 |
|---|
| 2026.02.23 | ₩87,353 | ₩87,407 | ₩84,468 | ₩85,964 | -1.59% | 87.5만 |
|---|
| 2026.02.20 | ₩86,966 | ₩88,542 | ₩86,258 | ₩87,220 | +0.29% | 60.4만 |
|---|
| 2026.02.19 | ₩87,634 | ₩88,155 | ₩85,964 | ₩86,565 | -1.22% | 68.5만 |
|---|
| 2026.02.18 | ₩87,380 | ₩89,237 | ₩87,046 | ₩87,888 | +0.58% | 80만 |
|---|
| 2026.02.17 | ₩88,596 | ₩89,330 | ₩85,644 | ₩87,821 | -0.87% | 90.3만 |
|---|
| 2026.02.13 | ₩86,031 | ₩90,252 | ₩85,617 | ₩88,636 | +3.03% | 151.8만 |
|---|
| 2026.02.12 | ₩85,817 | ₩88,155 | ₩85,190 | ₩85,430 | -0.45% | 107.6만 |
|---|
| 2026.02.11 | ₩83,654 | ₩85,497 | ₩83,413 | ₩85,377 | +2.06% | 74.1만 |
|---|
| 2026.02.10 | ₩82,772 | ₩85,243 | ₩82,131 | ₩84,829 | +2.49% | 92.4만 |
|---|
| 2026.02.09 | ₩81,503 | ₩82,144 | ₩79,994 | ₩80,782 | -0.88% | 59.4만 |
|---|
| 2026.02.06 | ₩82,612 | ₩84,014 | ₩80,568 | ₩81,396 | -1.47% | 160.1만 |
|---|
| 2026.02.05 | ₩81,370 | ₩83,560 | ₩80,742 | ₩82,291 | +1.13% | 116.7만 |
|---|
| 2026.02.04 | ₩80,662 | ₩84,295 | ₩79,767 | ₩81,810 | +1.42% | 141.6만 |
|---|
| 2026.02.03 | ₩76,668 | ₩81,744 | ₩76,534 | ₩79,353 | +3.50% | 156.9만 |
|---|
| 2026.02.02 | ₩76,775 | ₩77,763 | ₩75,867 | ₩76,882 | +0.14% | 92.3만 |
|---|
| 2026.01.30 | ₩76,120 | ₩77,563 | ₩75,212 | ₩76,855 | +0.97% | 146.1만 |
|---|
| 2026.01.29 | ₩76,160 | ₩77,763 | ₩74,798 | ₩77,176 | +1.33% | 141.3만 |
|---|
| 2026.01.28 | ₩76,935 | ₩79,179 | ₩76,294 | ₩77,403 | +0.61% | 126.4만 |
|---|
| 2026.01.27 | ₩77,416 | ₩77,790 | ₩76,721 | ₩76,882 | -0.69% | 71.8만 |
|---|
| 2026.01.26 | ₩79,246 | ₩79,246 | ₩77,710 | ₩78,151 | -1.38% | 103.8만 |
|---|
| 2026.01.23 | ₩80,341 | ₩80,515 | ₩78,311 | ₩78,859 | -1.85% | 84.3만 |
|---|
| 2026.01.22 | ₩82,839 | ₩83,614 | ₩80,114 | ₩80,635 | -2.66% | 104.4만 |
|---|
| 2026.01.21 | ₩80,902 | ₩83,266 | ₩80,675 | ₩82,345 | +1.78% | 103.3만 |
|---|
| 2026.01.20 | ₩79,740 | ₩81,730 | ₩79,513 | ₩80,355 | +0.77% | 142.9만 |
|---|
| 2026.01.16 | ₩82,812 | ₩83,934 | ₩81,009 | ₩81,904 | -1.10% | 128.1만 |
|---|
| 2026.01.15 | ₩82,598 | ₩83,560 | ₩81,810 | ₩83,133 | +0.65% | 85만 |
|---|
| 2026.01.14 | ₩83,280 | ₩83,961 | ₩81,450 | ₩82,318 | -1.15% | 150.6만 |
|---|
| 2026.01.13 | ₩82,452 | ₩83,921 | ₩82,278 | ₩83,587 | +1.38% | 104만 |
|---|
| 2026.01.12 | ₩81,396 | ₩83,293 | ₩81,009 | ₩82,425 | +1.26% | 149.1만 |
|---|
| 2026.01.09 | ₩78,792 | ₩82,598 | ₩78,591 | ₩82,291 | +4.44% | 158.5만 |
|---|
| 2026.01.08 | ₩73,249 | ₩77,456 | ₩72,741 | ₩76,949 | +5.05% | 111.7만 |
|---|
| 2026.01.07 | ₩76,868 | ₩77,803 | ₩73,182 | ₩73,783 | -4.01% | 208.6만 |
|---|
| 2026.01.06 | ₩76,147 | ₩76,561 | ₩74,731 | ₩76,388 | +0.32% | 169.5만 |
|---|
| 2026.01.05 | ₩75,666 | ₩78,311 | ₩75,479 | ₩77,550 | +2.49% | 102.5만 |
|---|
| 2026.01.02 | ₩75,479 | ₩76,347 | ₩74,798 | ₩76,227 | +0.99% | 90.2만 |
|---|
| 2025.12.31 | ₩76,014 | ₩76,521 | ₩75,292 | ₩75,346 | -0.88% | 120.8만 |
|---|
| 2025.12.30 | ₩75,693 | ₩76,321 | ₩75,479 | ₩76,067 | +0.49% | 98.5만 |
|---|
| 2025.12.29 | ₩76,802 | ₩76,922 | ₩75,760 | ₩76,054 | -0.97% | 110.1만 |
|---|
| 2025.12.26 | ₩76,668 | ₩76,828 | ₩75,827 | ₩76,548 | -0.16% | 94.6만 |
|---|
| 2025.12.24 | ₩75,479 | ₩76,802 | ₩75,132 | ₩76,695 | +1.61% | 74.1만 |
|---|
| 2025.12.23 | ₩75,466 | ₩75,947 | ₩74,825 | ₩75,907 | +0.58% | 135.7만 |
|---|
| 2025.12.22 | ₩76,334 | ₩76,802 | ₩74,878 | ₩75,399 | -1.22% | 186.3만 |
|---|
| 2025.12.19 | ₩75,399 | ₩79,633 | ₩75,279 | ₩76,655 | +1.67% | 589.3만 |
|---|
| 2025.12.18 | ₩85,657 | ₩85,657 | ₩82,665 | ₩83,814 | -2.15% | 278.4만 |
|---|
| 2025.12.17 | ₩83,667 | ₩85,737 | ₩82,732 | ₩84,068 | +0.48% | 183.6만 |
|---|
| 2025.12.16 | ₩87,113 | ₩87,180 | ₩84,655 | ₩85,363 | -2.01% | 166.7만 |
|---|
| 2025.12.15 | ₩88,088 | ₩88,395 | ₩86,352 | ₩86,819 | -1.44% | 116.5만 |
|---|
| 2025.12.12 | ₩87,126 | ₩87,674 | ₩86,472 | ₩87,554 | +0.49% | 151.2만 |
|---|
| 2025.12.11 | ₩87,006 | ₩88,222 | ₩86,459 | ₩86,913 | -0.11% | 124만 |
|---|
| 2025.12.10 | ₩82,986 | ₩86,178 | ₩82,625 | ₩86,111 | +3.77% | 147.7만 |
|---|
| 2025.12.09 | ₩82,131 | ₩83,333 | ₩81,784 | ₩82,398 | +0.33% | 79.4만 |
|---|
| 2025.12.08 | ₩85,684 | ₩85,697 | ₩82,986 | ₩83,333 | -2.74% | 101.8만 |
|---|
| 2025.12.05 | ₩85,590 | ₩86,552 | ₩84,495 | ₩84,589 | -1.17% | 82만 |
|---|
| 2025.12.04 | ₩87,781 | ₩88,208 | ₩85,457 | ₩85,737 | -2.33% | 69.6만 |
|---|
| 2025.12.03 | ₩86,004 | ₩88,516 | ₩85,283 | ₩87,914 | +2.22% | 85.7만 |
|---|
| 2025.12.02 | ₩85,817 | ₩86,646 | ₩84,989 | ₩85,831 | +0.02% | 75.8만 |
|---|
| 2025.12.01 | ₩84,842 | ₩86,953 | ₩84,842 | ₩85,671 | +0.98% | 72.5만 |
|---|
| 2025.11.28 | ₩86,378 | ₩86,378 | ₩85,630 | ₩85,924 | -0.53% | 31.4만 |
|---|
| 2025.11.26 | ₩84,762 | ₩86,979 | ₩84,428 | ₩86,525 | +2.08% | 89.4만 |
|---|
| 2025.11.25 | ₩82,572 | ₩85,470 | ₩82,492 | ₩85,176 | +3.15% | 148.5만 |
|---|
| 2025.11.24 | ₩81,984 | ₩82,505 | ₩80,822 | ₩81,663 | -0.39% | 92.8만 |
|---|
| 2025.11.21 | ₩78,030 | ₩83,707 | ₩77,884 | ₩82,358 | +5.55% | 135만 |
|---|
| 2025.11.20 | ₩77,656 | ₩78,672 | ₩76,975 | ₩77,296 | -0.46% | 94.5만 |
|---|
| 2025.11.19 | ₩78,351 | ₩78,525 | ₩77,029 | ₩77,550 | -1.02% | 60.6만 |
|---|
| 2025.11.18 | ₩77,710 | ₩78,511 | ₩76,962 | ₩77,964 | +0.33% | 64.2만 |
|---|
| 2025.11.17 | ₩80,114 | ₩80,114 | ₩78,111 | ₩78,204 | -2.38% | 73.8만 |
|---|
| 2025.11.14 | ₩80,261 | ₩82,131 | ₩79,647 | ₩80,355 | +0.12% | 59.1만 |
|---|
| 2025.11.13 | ₩80,929 | ₩82,532 | ₩80,341 | ₩80,555 | -0.46% | 62.6만 |
|---|
| 2025.11.12 | ₩82,385 | ₩83,373 | ₩81,276 | ₩81,904 | -0.58% | 65.2만 |
|---|
| 2025.11.11 | ₩82,144 | ₩82,558 | ₩81,209 | ₩82,198 | +0.07% | 63만 |
|---|
| 2025.11.10 | ₩81,316 | ₩81,997 | ₩80,381 | ₩81,423 | +0.13% | 67만 |
|---|
| 2025.11.07 | ₩80,915 | ₩81,597 | ₩79,914 | ₩81,263 | +0.43% | 72.8만 |
|---|
| 2025.11.06 | ₩80,728 | ₩81,463 | ₩80,355 | ₩81,022 | +0.36% | 65.2만 |
|---|
| 2025.11.05 | ₩81,289 | ₩81,850 | ₩80,194 | ₩80,782 | -0.62% | 83.7만 |
|---|
| 2025.11.04 | ₩80,969 | ₩81,824 | ₩79,847 | ₩81,343 | +0.46% | 91.1만 |
|---|
| 2025.11.03 | ₩82,545 | ₩82,839 | ₩81,089 | ₩81,543 | -1.21% | 75.7만 |
|---|
| 2025.10.31 | ₩82,545 | ₩83,894 | ₩81,984 | ₩83,373 | +1.00% | 102.7만 |
|---|
| 2025.10.30 | ₩82,826 | ₩84,362 | ₩82,826 | ₩83,320 | +0.60% | 103.7만 |
|---|
| 2025.10.29 | ₩84,134 | ₩86,058 | ₩82,545 | ₩83,760 | -0.44% | 205.6만 |
|---|
| 2025.10.28 | ₩82,438 | ₩86,018 | ₩81,757 | ₩85,243 | +3.40% | 110만 |
|---|
| 2025.10.27 | ₩84,375 | ₩85,684 | ₩84,001 | ₩84,295 | -0.09% | 77.7만 |
|---|
| 2025.10.24 | ₩85,016 | ₩85,711 | ₩84,121 | ₩84,188 | -0.97% | 73.1만 |
|---|
| 2025.10.23 | ₩83,667 | ₩84,495 | ₩82,572 | ₩84,175 | +0.61% | 75.9만 |
|---|
| 2025.10.22 | ₩83,747 | ₩85,203 | ₩83,360 | ₩83,560 | -0.22% | 98.6만 |
|---|
| 2025.10.21 | ₩81,009 | ₩85,150 | ₩80,515 | ₩84,749 | +4.62% | 126.1만 |
|---|
| 2025.10.20 | ₩83,226 | ₩83,854 | ₩82,305 | ₩82,665 | -0.67% | 76.7만 |
|---|
| 2025.10.17 | ₩81,690 | ₩82,852 | ₩81,423 | ₩82,692 | +1.23% | 84.6만 |
|---|
| 2025.10.16 | ₩82,131 | ₩83,039 | ₩80,595 | ₩81,904 | -0.28% | 130.6만 |
|---|
| 2025.10.15 | ₩82,104 | ₩83,360 | ₩81,583 | ₩82,305 | +0.24% | 156만 |
|---|
| 2025.10.14 | ₩77,176 | ₩82,144 | ₩77,176 | ₩81,837 | +6.04% | 208.3만 |
|---|
| 2025.10.13 | ₩77,082 | ₩77,777 | ₩76,414 | ₩77,510 | +0.55% | 100.4만 |
|---|
| 2025.10.10 | ₩77,483 | ₩78,017 | ₩76,361 | ₩77,069 | -0.53% | 186.1만 |
|---|