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 | ₩58,932 | ₩58,932 | ₩57,301 | ₩57,635 | -2.20% | 158.5만 |
| 2026.10.08 | ₩58,170 | ₩59,627 | ₩57,983 | ₩59,293 | +1.93% | 127.9만 |
| 2026.10.07 | ₩59,560 | ₩59,734 | ₩57,956 | ₩58,771 | -1.32% | 152.9만 |
| 2026.10.06 | ₩59,961 | ₩61,484 | ₩59,881 | ₩60,669 | +1.18% | 108.9만 |
| 2026.10.05 | ₩60,696 | ₩60,963 | ₩59,800 | ₩60,188 | -0.84% | 142.1만 |
| 2026.10.02 | ₩63,128 | ₩63,395 | ₩60,696 | ₩61,137 | -3.15% | 140.8만 |
| 2026.10.01 | ₩61,030 | ₩62,326 | ₩60,027 | ₩62,192 | +1.90% | 128.8만 |
| 2026.09.30 | ₩63,970 | ₩63,970 | ₩62,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,099 |
| -2.92% |
| 109만 |
| 2026.09.29 | ₩63,970 | ₩64,170 | ₩62,847 | ₩63,368 | -0.94% | 123.3만 |
|---|
| 2026.09.28 | ₩63,582 | ₩65,025 | ₩63,315 | ₩63,983 | +0.63% | 147.4만 |
|---|
| 2026.09.25 | ₩64,010 | ₩64,304 | ₩63,074 | ₩64,157 | +0.23% | 152.1만 |
|---|
| 2026.09.24 | ₩62,994 | ₩63,956 | ₩62,246 | ₩63,676 | +1.08% | 196.5만 |
|---|
| 2026.09.23 | ₩63,007 | ₩65,359 | ₩62,834 | ₩63,007 | 0.00% | 427.8만 |
|---|
| 2026.09.22 | ₩66,001 | ₩66,669 | ₩64,477 | ₩64,932 | -1.62% | 352.8만 |
|---|
| 2026.09.21 | ₩63,569 | ₩64,705 | ₩63,141 | ₩63,956 | +0.61% | 154만 |
|---|
| 2026.09.18 | ₩64,117 | ₩64,665 | ₩62,526 | ₩62,967 | -1.79% | 362.7만 |
|---|
| 2026.09.17 | ₩66,722 | ₩67,150 | ₩64,571 | ₩64,865 | -2.78% | 220.4만 |
|---|
| 2026.09.16 | ₩66,402 | ₩66,602 | ₩63,943 | ₩65,039 | -2.05% | 225.1만 |
|---|
| 2026.09.15 | ₩66,295 | ₩66,589 | ₩65,172 | ₩66,175 | -0.18% | 147.4만 |
|---|
| 2026.09.14 | ₩64,785 | ₩66,950 | ₩64,785 | ₩66,241 | +2.25% | 212.1만 |
|---|
| 2026.09.11 | ₩64,771 | ₩65,894 | ₩63,355 | ₩65,693 | +1.42% | 212.5만 |
|---|
| 2026.09.10 | ₩65,319 | ₩66,763 | ₩63,261 | ₩63,809 | -2.31% | 147.8만 |
|---|
| 2026.09.09 | ₩67,083 | ₩67,538 | ₩65,132 | ₩66,455 | -0.94% | 118.7만 |
|---|
| 2026.09.08 | ₩68,607 | ₩69,168 | ₩67,003 | ₩67,083 | -2.22% | 83.4만 |
|---|
| 2026.09.04 | ₩69,649 | ₩70,250 | ₩69,155 | ₩69,823 | +0.25% | 58.5만 |
|---|
| 2026.09.03 | ₩70,718 | ₩71,627 | ₩69,502 | ₩69,903 | -1.15% | 69.5만 |
|---|
| 2026.09.02 | ₩70,117 | ₩70,437 | ₩69,596 | ₩69,596 | -0.74% | 76.9만 |
|---|
| 2026.09.01 | ₩70,825 | ₩71,760 | ₩69,702 | ₩69,783 | -1.47% | 65.8만 |
|---|
| 2026.08.31 | ₩72,375 | ₩72,776 | ₩71,092 | ₩71,226 | -1.59% | 72.6만 |
|---|
| 2026.08.28 | ₩73,538 | ₩74,500 | ₩72,348 | ₩73,311 | -0.31% | 72.2만 |
|---|
| 2026.08.27 | ₩74,005 | ₩74,273 | ₩72,415 | ₩73,123 | -1.19% | 115.6만 |
|---|
| 2026.08.26 | ₩75,997 | ₩76,357 | ₩74,861 | ₩74,941 | -1.39% | 76.3만 |
|---|
| 2026.08.25 | ₩75,542 | ₩76,411 | ₩74,032 | ₩76,317 | +1.03% | 75.9만 |
|---|
| 2026.08.24 | ₩74,473 | ₩75,489 | ₩73,685 | ₩74,353 | -0.16% | 77.9만 |
|---|
| 2026.08.21 | ₩73,391 | ₩74,740 | ₩72,522 | ₩73,992 | +0.82% | 82.2만 |
|---|
| 2026.08.20 | ₩73,417 | ₩74,192 | ₩72,362 | ₩72,776 | -0.87% | 80.9만 |
|---|
| 2026.08.19 | ₩74,179 | ₩76,691 | ₩74,166 | ₩75,368 | +1.60% | 102.9만 |
|---|
| 2026.08.18 | ₩74,179 | ₩74,233 | ₩72,041 | ₩72,121 | -2.77% | 73.2만 |
|---|
| 2026.08.17 | ₩74,233 | ₩74,286 | ₩73,123 | ₩74,086 | -0.20% | 87.9만 |
|---|
| 2026.08.14 | ₩74,901 | ₩75,676 | ₩74,326 | ₩74,914 | +0.02% | 56.7만 |
|---|
| 2026.08.13 | ₩75,649 | ₩76,037 | ₩74,553 | ₩75,275 | -0.49% | 66.8만 |
|---|
| 2026.08.12 | ₩77,186 | ₩77,213 | ₩74,353 | ₩74,567 | -3.39% | 98.9만 |
|---|
| 2026.08.11 | ₩75,743 | ₩77,547 | ₩75,502 | ₩77,146 | +1.85% | 63.9만 |
|---|
| 2026.08.10 | ₩76,905 | ₩77,213 | ₩75,034 | ₩75,529 | -1.79% | 101만 |
|---|
| 2026.08.07 | ₩76,504 | ₩78,896 | ₩76,170 | ₩78,295 | +2.34% | 85.5만 |
|---|
| 2026.08.06 | ₩78,175 | ₩78,175 | ₩75,636 | ₩76,103 | -2.65% | 69.6만 |
|---|
| 2026.08.05 | ₩76,504 | ₩79,284 | ₩76,344 | ₩78,789 | +2.99% | 89.6만 |
|---|
| 2026.08.04 | ₩75,556 | ₩77,760 | ₩75,288 | ₩77,573 | +2.67% | 79만 |
|---|
| 2026.08.03 | ₩75,288 | ₩76,558 | ₩73,711 | ₩75,208 | -0.11% | 131.7만 |
|---|
| 2026.07.31 | ₩75,168 | ₩75,542 | ₩73,297 | ₩73,458 | -2.28% | 106.9만 |
|---|
| 2026.07.30 | ₩76,625 | ₩77,400 | ₩74,299 | ₩75,302 | -1.73% | 102.3만 |
|---|
| 2026.07.29 | ₩76,585 | ₩78,001 | ₩75,101 | ₩76,224 | -0.47% | 132.5만 |
|---|
| 2026.07.28 | ₩78,175 | ₩79,484 | ₩76,852 | ₩77,239 | -1.20% | 110.6만 |
|---|
| 2026.07.27 | ₩76,985 | ₩78,429 | ₩76,638 | ₩76,999 | +0.02% | 125.4만 |
|---|
| 2026.07.24 | ₩74,233 | ₩76,571 | ₩73,872 | ₩75,850 | +2.18% | 90.8만 |
|---|
| 2026.07.23 | ₩74,192 | ₩75,342 | ₩73,230 | ₩74,326 | +0.18% | 88.8만 |
|---|
| 2026.07.22 | ₩74,633 | ₩75,930 | ₩74,112 | ₩75,462 | +1.11% | 110.3만 |
|---|
| 2026.07.21 | ₩72,896 | ₩74,019 | ₩72,175 | ₩73,711 | +1.12% | 89.5만 |
|---|
| 2026.07.20 | ₩75,208 | ₩75,422 | ₩72,509 | ₩73,217 | -2.65% | 97만 |
|---|
| 2026.07.17 | ₩76,972 | ₩78,789 | ₩74,420 | ₩74,968 | -2.60% | 107만 |
|---|
| 2026.07.16 | ₩75,168 | ₩77,881 | ₩75,168 | ₩77,253 | +2.77% | 69.4만 |
|---|
| 2026.07.15 | ₩74,192 | ₩76,130 | ₩73,992 | ₩75,395 | +1.62% | 126.8만 |
|---|
| 2026.07.14 | ₩74,660 | ₩75,101 | ₩72,469 | ₩74,152 | -0.68% | 133.6만 |
|---|
| 2026.07.13 | ₩75,235 | ₩75,676 | ₩72,870 | ₩73,244 | -2.65% | 114.5만 |
|---|
| 2026.07.10 | ₩76,063 | ₩77,520 | ₩75,181 | ₩75,262 | -1.05% | 116.4만 |
|---|
| 2026.07.09 | ₩75,622 | ₩76,758 | ₩75,101 | ₩75,783 | +0.21% | 72.3만 |
|---|
| 2026.07.08 | ₩77,333 | ₩77,667 | ₩74,901 | ₩75,302 | -2.63% | 139.7만 |
|---|
| 2026.07.07 | ₩79,885 | ₩81,008 | ₩78,215 | ₩78,415 | -1.84% | 83.8만 |
|---|
| 2026.07.06 | ₩81,609 | ₩81,609 | ₩79,190 | ₩79,885 | -2.11% | 118.1만 |
|---|
| 2026.07.02 | ₩81,275 | ₩82,130 | ₩79,952 | ₩81,729 | +0.56% | 85.2만 |
|---|
| 2026.07.01 | ₩82,384 | ₩83,747 | ₩80,887 | ₩81,008 | -1.67% | 84.3만 |
|---|
| 2026.06.30 | ₩83,467 | ₩84,242 | ₩81,836 | ₩83,640 | +0.21% | 125.2만 |
|---|
| 2026.06.29 | ₩81,823 | ₩83,827 | ₩80,700 | ₩83,707 | +2.30% | 162.8만 |
|---|
| 2026.06.26 | ₩81,529 | ₩83,373 | ₩80,834 | ₩83,159 | +2.00% | 240.8만 |
|---|
| 2026.06.25 | ₩83,360 | ₩85,030 | ₩80,540 | ₩81,141 | -2.66% | 208.7만 |
|---|
| 2026.06.24 | ₩75,769 | ₩83,306 | ₩74,700 | ₩82,197 | +8.48% | 457.4만 |
|---|
| 2026.06.23 | ₩70,050 | ₩71,079 | ₩69,702 | ₩70,464 | +0.59% | 264.5만 |
|---|
| 2026.06.22 | ₩71,934 | ₩73,230 | ₩69,930 | ₩70,184 | -2.43% | 223.8만 |
|---|
| 2026.06.18 | ₩70,932 | ₩73,551 | ₩70,331 | ₩72,429 | +2.11% | 191.3만 |
|---|
| 2026.06.17 | ₩71,493 | ₩74,326 | ₩69,515 | ₩70,050 | -2.02% | 168.7만 |
|---|
| 2026.06.16 | ₩72,295 | ₩72,923 | ₩71,440 | ₩71,947 | -0.48% | 159.6만 |
|---|
| 2026.06.15 | ₩73,311 | ₩74,473 | ₩70,878 | ₩71,132 | -2.97% | 122.4만 |
|---|
| 2026.06.12 | ₩72,482 | ₩73,377 | ₩71,814 | ₩72,161 | -0.44% | 94.2만 |
|---|
| 2026.06.11 | ₩70,050 | ₩72,682 | ₩69,596 | ₩72,576 | +3.61% | 105.2만 |
|---|
| 2026.06.10 | ₩71,520 | ₩71,533 | ₩69,462 | ₩69,702 | -2.54% | 134.4만 |
|---|
| 2026.06.09 | ₩69,355 | ₩72,455 | ₩69,061 | ₩71,466 | +3.04% | 101.9만 |
|---|
| 2026.06.08 | ₩69,195 | ₩69,849 | ₩68,620 | ₩68,714 | -0.70% | 72.6만 |
|---|
| 2026.06.05 | ₩69,074 | ₩70,331 | ₩68,647 | ₩69,542 | +0.68% | 119.6만 |
|---|
| 2026.06.04 | ₩69,809 | ₩70,357 | ₩68,780 | ₩69,569 | -0.34% | 88.5만 |
|---|
| 2026.06.03 | ₩67,738 | ₩69,074 | ₩67,190 | ₩68,366 | +0.93% | 109.5만 |
|---|
| 2026.06.02 | ₩68,513 | ₩69,502 | ₩67,832 | ₩68,754 | +0.35% | 124.3만 |
|---|
| 2026.06.01 | ₩67,230 | ₩68,780 | ₩66,816 | ₩68,299 | +1.59% | 202.3만 |
|---|
| 2026.05.29 | ₩65,440 | ₩66,923 | ₩65,079 | ₩65,293 | -0.22% | 104.8만 |
|---|
| 2026.05.28 | ₩65,373 | ₩66,415 | ₩64,865 | ₩65,680 | +0.47% | 82.6만 |
|---|
| 2026.05.27 | ₩66,589 | ₩68,620 | ₩66,241 | ₩66,415 | -0.26% | 85.2만 |
|---|
| 2026.05.26 | ₩65,186 | ₩65,881 | ₩64,918 | ₩65,774 | +0.90% | 63.9만 |
|---|
| 2026.05.22 | ₩64,411 | ₩65,266 | ₩63,636 | ₩64,945 | +0.83% | 78만 |
|---|
| 2026.05.21 | ₩61,925 | ₩64,397 | ₩61,190 | ₩64,170 | +3.63% | 91.2만 |
|---|
| 2026.05.20 | ₩60,856 | ₩62,941 | ₩59,800 | ₩62,874 | +3.32% | 149.1만 |
|---|
| 2026.05.19 | ₩60,201 | ₩60,562 | ₩58,838 | ₩60,188 | -0.02% | 132.7만 |
|---|
| 2026.05.18 | ₩61,203 | ₩62,246 | ₩60,509 | ₩60,990 | -0.35% | 102.1만 |
|---|
| 2026.05.15 | ₩62,633 | ₩62,633 | ₩60,174 | ₩60,228 | -3.84% | 109.8만 |
|---|
| 2026.05.14 | ₩63,128 | ₩63,261 | ₩62,032 | ₩62,660 | -0.74% | 108.6만 |
|---|
| 2026.05.13 | ₩61,979 | ₩62,807 | ₩61,163 | ₩62,339 | +0.58% | 111.6만 |
|---|
| 2026.05.12 | ₩64,157 | ₩64,183 | ₩62,339 | ₩62,713 | -2.25% | 95.9만 |
|---|
| 2026.05.11 | ₩66,415 | ₩66,749 | ₩63,903 | ₩63,970 | -3.68% | 106.6만 |
|---|
| 2026.05.08 | ₩66,094 | ₩66,856 | ₩65,346 | ₩66,175 | +0.12% | 71.9만 |
|---|
| 2026.05.07 | ₩66,535 | ₩66,816 | ₩65,025 | ₩65,720 | -1.23% | 111.6만 |
|---|
| 2026.05.06 | ₩66,188 | ₩67,925 | ₩66,054 | ₩66,375 | +0.28% | 111.8만 |
|---|
| 2026.05.05 | ₩64,518 | ₩65,440 | ₩64,143 | ₩64,705 | +0.29% | 121.6만 |
|---|
| 2026.05.04 | ₩66,976 | ₩67,484 | ₩64,077 | ₩64,264 | -4.05% | 163.4만 |
|---|
| 2026.05.01 | ₩71,226 | ₩71,253 | ₩68,446 | ₩68,740 | -3.49% | 99.9만 |
|---|
| 2026.04.30 | ₩69,769 | ₩71,266 | ₩69,769 | ₩70,812 | +1.49% | 91.6만 |
|---|
| 2026.04.29 | ₩72,148 | ₩72,576 | ₩69,622 | ₩69,890 | -3.13% | 95.4만 |
|---|
| 2026.04.28 | ₩74,593 | ₩74,847 | ₩72,402 | ₩72,763 | -2.45% | 82.7만 |
|---|
| 2026.04.27 | ₩73,538 | ₩74,446 | ₩73,297 | ₩74,059 | +0.71% | 78만 |
|---|
| 2026.04.24 | ₩75,235 | ₩75,662 | ₩73,845 | ₩73,858 | -1.83% | 96.7만 |
|---|
| 2026.04.23 | ₩74,206 | ₩75,195 | ₩73,631 | ₩75,021 | +1.10% | 97만 |
|---|
| 2026.04.22 | ₩75,048 | ₩75,622 | ₩74,126 | ₩74,273 | -1.03% | 111.4만 |
|---|
| 2026.04.21 | ₩76,491 | ₩76,905 | ₩74,246 | ₩74,486 | -2.62% | 127.2만 |
|---|
| 2026.04.20 | ₩72,028 | ₩73,858 | ₩71,907 | ₩73,792 | +2.45% | 95.7만 |
|---|
| 2026.04.17 | ₩71,266 | ₩74,099 | ₩71,159 | ₩72,535 | +1.78% | 134.3만 |
|---|
| 2026.04.16 | ₩69,235 | ₩70,077 | ₩69,128 | ₩69,395 | +0.23% | 91.7만 |
|---|
| 2026.04.15 | ₩68,941 | ₩69,743 | ₩68,286 | ₩68,914 | -0.04% | 132.8만 |
|---|
| 2026.04.14 | ₩69,449 | ₩70,063 | ₩69,261 | ₩69,395 | -0.08% | 63.9만 |
|---|
| 2026.04.13 | ₩68,967 | ₩69,489 | ₩67,391 | ₩69,489 | +0.76% | 89.4만 |
|---|
| 2026.04.10 | ₩69,636 | ₩70,023 | ₩68,299 | ₩68,954 | -0.98% | 106.9만 |
|---|
| 2026.04.09 | ₩68,005 | ₩70,544 | ₩68,005 | ₩69,783 | +2.61% | 121.8만 |
|---|
| 2026.04.08 | ₩67,805 | ₩69,342 | ₩67,698 | ₩68,700 | +1.32% | 196.2만 |
|---|
| 2026.04.07 | ₩66,976 | ₩67,097 | ₩64,371 | ₩64,691 | -3.41% | 143만 |
|---|
| 2026.04.06 | ₩67,217 | ₩68,660 | ₩66,950 | ₩68,607 | +2.07% | 87만 |
|---|
| 2026.04.02 | ₩68,072 | ₩69,208 | ₩66,562 | ₩67,952 | -0.18% | 125.1만 |
|---|
| 2026.04.01 | ₩68,593 | ₩69,716 | ₩68,192 | ₩68,446 | -0.21% | 128.3만 |
|---|
| 2026.03.31 | ₩68,901 | ₩69,876 | ₩67,564 | ₩69,155 | +0.37% | 157.4만 |
|---|
| 2026.03.30 | ₩69,074 | ₩69,342 | ₩66,789 | ₩67,498 | -2.28% | 207.6만 |
|---|
| 2026.03.27 | ₩69,021 | ₩69,849 | ₩67,872 | ₩68,032 | -1.43% | 121.3만 |
|---|
| 2026.03.26 | ₩68,981 | ₩70,625 | ₩68,834 | ₩69,368 | +0.56% | 153.4만 |
|---|
| 2026.03.25 | ₩70,157 | ₩71,627 | ₩66,281 | ₩69,649 | -0.72% | 292.5만 |
|---|
| 2026.03.24 | ₩70,878 | ₩71,720 | ₩69,823 | ₩70,745 | -0.19% | 205.2만 |
|---|
| 2026.03.23 | ₩70,544 | ₩71,573 | ₩69,475 | ₩71,079 | +0.76% | 161.7만 |
|---|
| 2026.03.20 | ₩69,943 | ₩69,943 | ₩67,364 | ₩68,353 | -2.27% | 277.7만 |
|---|
| 2026.03.19 | ₩70,451 | ₩71,106 | ₩69,195 | ₩70,157 | -0.42% | 121.6만 |
|---|
| 2026.03.18 | ₩72,455 | ₩73,070 | ₩70,785 | ₩71,092 | -1.88% | 127.1만 |
|---|
| 2026.03.17 | ₩73,177 | ₩73,591 | ₩72,442 | ₩73,284 | +0.15% | 95.3만 |
|---|
| 2026.03.16 | ₩71,212 | ₩72,656 | ₩70,758 | ₩72,562 | +1.90% | 98.5만 |
|---|
| 2026.03.13 | ₩71,907 | ₩72,629 | ₩70,491 | ₩70,758 | -1.60% | 146만 |
|---|
| 2026.03.12 | ₩72,054 | ₩72,081 | ₩70,611 | ₩71,012 | -1.45% | 121.6만 |
|---|
| 2026.03.11 | ₩74,567 | ₩74,647 | ₩72,843 | ₩73,057 | -2.03% | 106.9만 |
|---|
| 2026.03.10 | ₩76,224 | ₩76,304 | ₩74,540 | ₩74,727 | -1.96% | 108.8만 |
|---|
| 2026.03.09 | ₩75,703 | ₩77,186 | ₩73,765 | ₩76,651 | +1.25% | 83.4만 |
|---|
| 2026.03.06 | ₩77,186 | ₩77,787 | ₩76,037 | ₩77,226 | +0.05% | 83.9만 |
|---|
| 2026.03.05 | ₩79,070 | ₩79,377 | ₩76,999 | ₩78,148 | -1.17% | 86.7만 |
|---|
| 2026.03.04 | ₩81,542 | ₩81,542 | ₩79,311 | ₩79,818 | -2.11% | 72.2만 |
|---|
| 2026.03.03 | ₩79,979 | ₩81,475 | ₩78,723 | ₩80,874 | +1.12% | 82.6만 |
|---|
| 2026.03.02 | ₩83,106 | ₩83,547 | ₩81,222 | ₩81,743 | -1.64% | 108.3만 |
|---|
| 2026.02.27 | ₩84,522 | ₩86,072 | ₩83,948 | ₩84,963 | +0.52% | 103.8만 |
|---|
| 2026.02.26 | ₩85,030 | ₩85,190 | ₩84,055 | ₩84,816 | -0.25% | 55만 |
|---|
| 2026.02.25 | ₩86,420 | ₩86,807 | ₩82,651 | ₩84,268 | -2.49% | 71.6만 |
|---|
| 2026.02.24 | ₩86,259 | ₩88,010 | ₩86,259 | ₩86,660 | +0.46% | 60만 |
|---|
| 2026.02.23 | ₩87,395 | ₩87,449 | ₩84,509 | ₩86,006 | -1.59% | 87.5만 |
|---|
| 2026.02.20 | ₩87,008 | ₩88,585 | ₩86,300 | ₩87,262 | +0.29% | 60.4만 |
|---|
| 2026.02.19 | ₩87,676 | ₩88,197 | ₩86,006 | ₩86,607 | -1.22% | 68.5만 |
|---|
| 2026.02.18 | ₩87,422 | ₩89,280 | ₩87,088 | ₩87,930 | +0.58% | 80만 |
|---|
| 2026.02.17 | ₩88,638 | ₩89,373 | ₩85,685 | ₩87,863 | -0.87% | 90.3만 |
|---|
| 2026.02.13 | ₩86,072 | ₩90,295 | ₩85,658 | ₩88,678 | +3.03% | 151.8만 |
|---|
| 2026.02.12 | ₩85,859 | ₩88,197 | ₩85,230 | ₩85,471 | -0.45% | 107.6만 |
|---|
| 2026.02.11 | ₩83,694 | ₩85,538 | ₩83,453 | ₩85,418 | +2.06% | 74.1만 |
|---|
| 2026.02.10 | ₩82,812 | ₩85,284 | ₩82,170 | ₩84,870 | +2.49% | 92.4만 |
|---|
| 2026.02.09 | ₩81,542 | ₩82,184 | ₩80,032 | ₩80,821 | -0.88% | 59.4만 |
|---|
| 2026.02.06 | ₩82,651 | ₩84,055 | ₩80,607 | ₩81,435 | -1.47% | 160.1만 |
|---|
| 2026.02.05 | ₩81,409 | ₩83,600 | ₩80,781 | ₩82,331 | +1.13% | 116.7만 |
|---|
| 2026.02.04 | ₩80,700 | ₩84,335 | ₩79,805 | ₩81,850 | +1.42% | 141.6만 |
|---|
| 2026.02.03 | ₩76,705 | ₩81,783 | ₩76,571 | ₩79,391 | +3.50% | 156.9만 |
|---|
| 2026.02.02 | ₩76,812 | ₩77,801 | ₩75,903 | ₩76,919 | +0.14% | 92.3만 |
|---|
| 2026.01.30 | ₩76,157 | ₩77,600 | ₩75,248 | ₩76,892 | +0.97% | 146.1만 |
|---|
| 2026.01.29 | ₩76,197 | ₩77,801 | ₩74,834 | ₩77,213 | +1.33% | 141.3만 |
|---|
| 2026.01.28 | ₩76,972 | ₩79,217 | ₩76,331 | ₩77,440 | +0.61% | 126.4만 |
|---|
| 2026.01.27 | ₩77,453 | ₩77,827 | ₩76,758 | ₩76,919 | -0.69% | 71.8만 |
|---|
| 2026.01.26 | ₩79,284 | ₩79,284 | ₩77,747 | ₩78,188 | -1.38% | 103.8만 |
|---|
| 2026.01.23 | ₩80,380 | ₩80,553 | ₩78,348 | ₩78,896 | -1.85% | 84.3만 |
|---|
| 2026.01.22 | ₩82,879 | ₩83,654 | ₩80,152 | ₩80,674 | -2.66% | 104.4만 |
|---|
| 2026.01.21 | ₩80,941 | ₩83,306 | ₩80,714 | ₩82,384 | +1.78% | 103.3만 |
|---|
| 2026.01.20 | ₩79,778 | ₩81,769 | ₩79,551 | ₩80,393 | +0.77% | 142.9만 |
|---|
| 2026.01.16 | ₩82,852 | ₩83,974 | ₩81,048 | ₩81,943 | -1.10% | 128.1만 |
|---|
| 2026.01.15 | ₩82,638 | ₩83,600 | ₩81,850 | ₩83,173 | +0.65% | 85만 |
|---|
| 2026.01.14 | ₩83,320 | ₩84,001 | ₩81,489 | ₩82,357 | -1.15% | 150.6만 |
|---|
| 2026.01.13 | ₩82,491 | ₩83,961 | ₩82,317 | ₩83,627 | +1.38% | 104만 |
|---|
| 2026.01.12 | ₩81,435 | ₩83,333 | ₩81,048 | ₩82,464 | +1.26% | 149.1만 |
|---|
| 2026.01.09 | ₩78,830 | ₩82,638 | ₩78,629 | ₩82,331 | +4.44% | 158.5만 |
|---|
| 2026.01.08 | ₩73,284 | ₩77,493 | ₩72,776 | ₩76,985 | +5.05% | 111.7만 |
|---|
| 2026.01.07 | ₩76,905 | ₩77,841 | ₩73,217 | ₩73,818 | -4.01% | 208.6만 |
|---|
| 2026.01.06 | ₩76,184 | ₩76,598 | ₩74,767 | ₩76,424 | +0.32% | 169.5만 |
|---|
| 2026.01.05 | ₩75,703 | ₩78,348 | ₩75,515 | ₩77,587 | +2.49% | 102.5만 |
|---|
| 2026.01.02 | ₩75,515 | ₩76,384 | ₩74,834 | ₩76,264 | +0.99% | 90.2만 |
|---|
| 2025.12.31 | ₩76,050 | ₩76,558 | ₩75,328 | ₩75,382 | -0.88% | 120.8만 |
|---|
| 2025.12.30 | ₩75,729 | ₩76,357 | ₩75,515 | ₩76,103 | +0.49% | 98.5만 |
|---|
| 2025.12.29 | ₩76,838 | ₩76,959 | ₩75,796 | ₩76,090 | -0.97% | 110.1만 |
|---|
| 2025.12.26 | ₩76,705 | ₩76,865 | ₩75,863 | ₩76,585 | -0.16% | 94.6만 |
|---|
| 2025.12.24 | ₩75,515 | ₩76,838 | ₩75,168 | ₩76,731 | +1.61% | 74.1만 |
|---|
| 2025.12.23 | ₩75,502 | ₩75,983 | ₩74,861 | ₩75,943 | +0.58% | 135.7만 |
|---|
| 2025.12.22 | ₩76,371 | ₩76,838 | ₩74,914 | ₩75,435 | -1.22% | 186.3만 |
|---|
| 2025.12.19 | ₩75,435 | ₩79,671 | ₩75,315 | ₩76,691 | +1.67% | 589.3만 |
|---|
| 2025.12.18 | ₩85,698 | ₩85,698 | ₩82,705 | ₩83,854 | -2.15% | 278.4만 |
|---|
| 2025.12.17 | ₩83,707 | ₩85,778 | ₩82,772 | ₩84,108 | +0.48% | 183.6만 |
|---|
| 2025.12.16 | ₩87,155 | ₩87,222 | ₩84,696 | ₩85,404 | -2.01% | 166.7만 |
|---|
| 2025.12.15 | ₩88,130 | ₩88,438 | ₩86,393 | ₩86,861 | -1.44% | 116.5만 |
|---|
| 2025.12.12 | ₩87,168 | ₩87,716 | ₩86,513 | ₩87,596 | +0.49% | 151.2만 |
|---|
| 2025.12.11 | ₩87,048 | ₩88,264 | ₩86,500 | ₩86,954 | -0.11% | 124만 |
|---|
| 2025.12.10 | ₩83,026 | ₩86,219 | ₩82,665 | ₩86,153 | +3.77% | 147.7만 |
|---|
| 2025.12.09 | ₩82,170 | ₩83,373 | ₩81,823 | ₩82,438 | +0.33% | 79.4만 |
|---|
| 2025.12.08 | ₩85,725 | ₩85,738 | ₩83,026 | ₩83,373 | -2.74% | 101.8만 |
|---|
| 2025.12.05 | ₩85,631 | ₩86,594 | ₩84,536 | ₩84,629 | -1.17% | 82만 |
|---|
| 2025.12.04 | ₩87,823 | ₩88,251 | ₩85,498 | ₩85,778 | -2.33% | 69.6만 |
|---|
| 2025.12.03 | ₩86,046 | ₩88,558 | ₩85,324 | ₩87,957 | +2.22% | 85.7만 |
|---|
| 2025.12.02 | ₩85,859 | ₩86,687 | ₩85,030 | ₩85,872 | +0.02% | 75.8만 |
|---|
| 2025.12.01 | ₩84,883 | ₩86,994 | ₩84,883 | ₩85,712 | +0.98% | 72.5만 |
|---|
| 2025.11.28 | ₩86,420 | ₩86,420 | ₩85,671 | ₩85,965 | -0.53% | 31.4만 |
|---|
| 2025.11.26 | ₩84,803 | ₩87,021 | ₩84,469 | ₩86,567 | +2.08% | 89.4만 |
|---|
| 2025.11.25 | ₩82,611 | ₩85,511 | ₩82,531 | ₩85,217 | +3.15% | 148.5만 |
|---|
| 2025.11.24 | ₩82,023 | ₩82,544 | ₩80,861 | ₩81,703 | -0.39% | 92.8만 |
|---|
| 2025.11.21 | ₩78,068 | ₩83,747 | ₩77,921 | ₩82,397 | +5.55% | 135만 |
|---|
| 2025.11.20 | ₩77,694 | ₩78,709 | ₩77,012 | ₩77,333 | -0.46% | 94.5만 |
|---|
| 2025.11.19 | ₩78,389 | ₩78,562 | ₩77,066 | ₩77,587 | -1.02% | 60.6만 |
|---|
| 2025.11.18 | ₩77,747 | ₩78,549 | ₩76,999 | ₩78,001 | +0.33% | 64.2만 |
|---|
| 2025.11.17 | ₩80,152 | ₩80,152 | ₩78,148 | ₩78,242 | -2.38% | 73.8만 |
|---|
| 2025.11.14 | ₩80,299 | ₩82,170 | ₩79,685 | ₩80,393 | +0.12% | 59.1만 |
|---|
| 2025.11.13 | ₩80,968 | ₩82,571 | ₩80,380 | ₩80,593 | -0.46% | 62.6만 |
|---|
| 2025.11.12 | ₩82,424 | ₩83,413 | ₩81,315 | ₩81,943 | -0.58% | 65.2만 |
|---|
| 2025.11.11 | ₩82,184 | ₩82,598 | ₩81,248 | ₩82,237 | +0.07% | 63만 |
|---|
| 2025.11.10 | ₩81,355 | ₩82,037 | ₩80,420 | ₩81,462 | +0.13% | 67만 |
|---|
| 2025.11.07 | ₩80,954 | ₩81,636 | ₩79,952 | ₩81,302 | +0.43% | 72.8만 |
|---|
| 2025.11.06 | ₩80,767 | ₩81,502 | ₩80,393 | ₩81,061 | +0.36% | 65.2만 |
|---|
| 2025.11.05 | ₩81,328 | ₩81,890 | ₩80,233 | ₩80,821 | -0.62% | 83.7만 |
|---|
| 2025.11.04 | ₩81,008 | ₩81,863 | ₩79,885 | ₩81,382 | +0.46% | 91.1만 |
|---|
| 2025.11.03 | ₩82,585 | ₩82,879 | ₩81,128 | ₩81,582 | -1.21% | 75.7만 |
|---|
| 2025.10.31 | ₩82,585 | ₩83,934 | ₩82,023 | ₩83,413 | +1.00% | 102.7만 |
|---|
| 2025.10.30 | ₩82,865 | ₩84,402 | ₩82,865 | ₩83,360 | +0.60% | 103.7만 |
|---|
| 2025.10.29 | ₩84,175 | ₩86,099 | ₩82,585 | ₩83,801 | -0.44% | 205.6만 |
|---|
| 2025.10.28 | ₩82,478 | ₩86,059 | ₩81,796 | ₩85,284 | +3.40% | 110만 |
|---|
| 2025.10.27 | ₩84,415 | ₩85,725 | ₩84,041 | ₩84,335 | -0.09% | 77.7만 |
|---|
| 2025.10.24 | ₩85,057 | ₩85,752 | ₩84,161 | ₩84,228 | -0.97% | 73.1만 |
|---|
| 2025.10.23 | ₩83,707 | ₩84,536 | ₩82,611 | ₩84,215 | +0.61% | 75.9만 |
|---|
| 2025.10.22 | ₩83,787 | ₩85,244 | ₩83,400 | ₩83,600 | -0.22% | 98.6만 |
|---|
| 2025.10.21 | ₩81,048 | ₩85,190 | ₩80,553 | ₩84,790 | +4.62% | 126.1만 |
|---|
| 2025.10.20 | ₩83,266 | ₩83,894 | ₩82,344 | ₩82,705 | -0.67% | 76.7만 |
|---|
| 2025.10.17 | ₩81,729 | ₩82,892 | ₩81,462 | ₩82,732 | +1.23% | 84.6만 |
|---|
| 2025.10.16 | ₩82,170 | ₩83,079 | ₩80,634 | ₩81,943 | -0.28% | 130.6만 |
|---|
| 2025.10.15 | ₩82,144 | ₩83,400 | ₩81,622 | ₩82,344 | +0.24% | 156만 |
|---|
| 2025.10.14 | ₩77,213 | ₩82,184 | ₩77,213 | ₩81,876 | +6.04% | 208.3만 |
|---|
| 2025.10.13 | ₩77,119 | ₩77,814 | ₩76,451 | ₩77,547 | +0.55% | 100.4만 |
|---|
| 2025.10.10 | ₩77,520 | ₩78,054 | ₩76,397 | ₩77,106 | -0.53% | 186.1만 |
|---|