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 | ₩58,912 | ₩58,912 | ₩57,283 | ₩57,617 | -2.20% | 158.5만 |
| 2026.10.08 | ₩58,151 | ₩59,607 | ₩57,964 | ₩59,273 | +1.93% | 127.9만 |
| 2026.10.07 | ₩59,540 | ₩59,714 | ₩57,937 | ₩58,752 | -1.32% | 152.9만 |
| 2026.10.06 | ₩59,941 | ₩61,464 | ₩59,861 | ₩60,649 | +1.18% | 108.9만 |
| 2026.10.05 | ₩60,676 | ₩60,943 | ₩59,781 | ₩60,168 | -0.84% | 142.1만 |
| 2026.10.02 | ₩63,107 | ₩63,374 | ₩60,676 | ₩61,117 | -3.15% | 140.8만 |
| 2026.10.01 | ₩61,010 | ₩62,305 | ₩60,008 | ₩62,172 | +1.90% | 128.8만 |
| 2026.09.30 | ₩63,949 | ₩63,949 | ₩62,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,078 |
| -2.92% |
| 109만 |
| 2026.09.29 | ₩63,949 | ₩64,149 | ₩62,826 | ₩63,347 | -0.94% | 123.3만 |
|---|
| 2026.09.28 | ₩63,561 | ₩65,004 | ₩63,294 | ₩63,962 | +0.63% | 147.4만 |
|---|
| 2026.09.25 | ₩63,989 | ₩64,283 | ₩63,054 | ₩64,136 | +0.23% | 152.1만 |
|---|
| 2026.09.24 | ₩62,973 | ₩63,935 | ₩62,225 | ₩63,655 | +1.08% | 196.5만 |
|---|
| 2026.09.23 | ₩62,987 | ₩65,338 | ₩62,813 | ₩62,987 | 0.00% | 427.8만 |
|---|
| 2026.09.22 | ₩65,979 | ₩66,647 | ₩64,456 | ₩64,910 | -1.62% | 352.8만 |
|---|
| 2026.09.21 | ₩63,548 | ₩64,683 | ₩63,120 | ₩63,935 | +0.61% | 154만 |
|---|
| 2026.09.18 | ₩64,096 | ₩64,643 | ₩62,506 | ₩62,947 | -1.79% | 362.7만 |
|---|
| 2026.09.17 | ₩66,700 | ₩67,128 | ₩64,550 | ₩64,844 | -2.78% | 220.4만 |
|---|
| 2026.09.16 | ₩66,380 | ₩66,580 | ₩63,922 | ₩65,017 | -2.05% | 225.1만 |
|---|
| 2026.09.15 | ₩66,273 | ₩66,567 | ₩65,151 | ₩66,153 | -0.18% | 147.4만 |
|---|
| 2026.09.14 | ₩64,763 | ₩66,928 | ₩64,763 | ₩66,220 | +2.25% | 212.1만 |
|---|
| 2026.09.11 | ₩64,750 | ₩65,872 | ₩63,334 | ₩65,672 | +1.42% | 212.5만 |
|---|
| 2026.09.10 | ₩65,298 | ₩66,741 | ₩63,241 | ₩63,788 | -2.31% | 147.8만 |
|---|
| 2026.09.09 | ₩67,061 | ₩67,515 | ₩65,111 | ₩66,433 | -0.94% | 118.7만 |
|---|
| 2026.09.08 | ₩68,584 | ₩69,145 | ₩66,981 | ₩67,061 | -2.22% | 83.4만 |
|---|
| 2026.09.04 | ₩69,626 | ₩70,227 | ₩69,132 | ₩69,800 | +0.25% | 58.5만 |
|---|
| 2026.09.03 | ₩70,695 | ₩71,603 | ₩69,479 | ₩69,880 | -1.15% | 69.5만 |
|---|
| 2026.09.02 | ₩70,094 | ₩70,414 | ₩69,573 | ₩69,573 | -0.74% | 76.9만 |
|---|
| 2026.09.01 | ₩70,802 | ₩71,737 | ₩69,680 | ₩69,760 | -1.47% | 65.8만 |
|---|
| 2026.08.31 | ₩72,351 | ₩72,752 | ₩71,069 | ₩71,202 | -1.59% | 72.6만 |
|---|
| 2026.08.28 | ₩73,513 | ₩74,475 | ₩72,325 | ₩73,286 | -0.31% | 72.2만 |
|---|
| 2026.08.27 | ₩73,981 | ₩74,248 | ₩72,391 | ₩73,099 | -1.19% | 115.6만 |
|---|
| 2026.08.26 | ₩75,971 | ₩76,332 | ₩74,836 | ₩74,916 | -1.39% | 76.3만 |
|---|
| 2026.08.25 | ₩75,517 | ₩76,386 | ₩74,008 | ₩76,292 | +1.03% | 75.9만 |
|---|
| 2026.08.24 | ₩74,449 | ₩75,464 | ₩73,660 | ₩74,328 | -0.16% | 77.9만 |
|---|
| 2026.08.21 | ₩73,367 | ₩74,716 | ₩72,498 | ₩73,968 | +0.82% | 82.2만 |
|---|
| 2026.08.20 | ₩73,393 | ₩74,168 | ₩72,338 | ₩72,752 | -0.87% | 80.9만 |
|---|
| 2026.08.19 | ₩74,155 | ₩76,666 | ₩74,141 | ₩75,344 | +1.60% | 102.9만 |
|---|
| 2026.08.18 | ₩74,155 | ₩74,208 | ₩72,017 | ₩72,097 | -2.77% | 73.2만 |
|---|
| 2026.08.17 | ₩74,208 | ₩74,262 | ₩73,099 | ₩74,061 | -0.20% | 87.9만 |
|---|
| 2026.08.14 | ₩74,876 | ₩75,651 | ₩74,302 | ₩74,889 | +0.02% | 56.7만 |
|---|
| 2026.08.13 | ₩75,624 | ₩76,012 | ₩74,529 | ₩75,250 | -0.49% | 66.8만 |
|---|
| 2026.08.12 | ₩77,160 | ₩77,187 | ₩74,328 | ₩74,542 | -3.39% | 98.9만 |
|---|
| 2026.08.11 | ₩75,718 | ₩77,521 | ₩75,477 | ₩77,120 | +1.85% | 63.9만 |
|---|
| 2026.08.10 | ₩76,880 | ₩77,187 | ₩75,010 | ₩75,504 | -1.79% | 101만 |
|---|
| 2026.08.07 | ₩76,479 | ₩78,870 | ₩76,145 | ₩78,269 | +2.34% | 85.5만 |
|---|
| 2026.08.06 | ₩78,149 | ₩78,149 | ₩75,611 | ₩76,078 | -2.65% | 69.6만 |
|---|
| 2026.08.05 | ₩76,479 | ₩79,258 | ₩76,319 | ₩78,763 | +2.99% | 89.6만 |
|---|
| 2026.08.04 | ₩75,531 | ₩77,735 | ₩75,263 | ₩77,548 | +2.67% | 79만 |
|---|
| 2026.08.03 | ₩75,263 | ₩76,533 | ₩73,687 | ₩75,183 | -0.11% | 131.7만 |
|---|
| 2026.07.31 | ₩75,143 | ₩75,517 | ₩73,273 | ₩73,433 | -2.28% | 106.9만 |
|---|
| 2026.07.30 | ₩76,599 | ₩77,374 | ₩74,275 | ₩75,277 | -1.73% | 102.3만 |
|---|
| 2026.07.29 | ₩76,559 | ₩77,975 | ₩75,076 | ₩76,199 | -0.47% | 132.5만 |
|---|
| 2026.07.28 | ₩78,149 | ₩79,458 | ₩76,826 | ₩77,214 | -1.20% | 110.6만 |
|---|
| 2026.07.27 | ₩76,960 | ₩78,403 | ₩76,613 | ₩76,973 | +0.02% | 125.4만 |
|---|
| 2026.07.24 | ₩74,208 | ₩76,546 | ₩73,847 | ₩75,825 | +2.18% | 90.8만 |
|---|
| 2026.07.23 | ₩74,168 | ₩75,317 | ₩73,206 | ₩74,302 | +0.18% | 88.8만 |
|---|
| 2026.07.22 | ₩74,609 | ₩75,905 | ₩74,088 | ₩75,437 | +1.11% | 110.3만 |
|---|
| 2026.07.21 | ₩72,872 | ₩73,994 | ₩72,151 | ₩73,687 | +1.12% | 89.5만 |
|---|
| 2026.07.20 | ₩75,183 | ₩75,397 | ₩72,485 | ₩73,193 | -2.65% | 97만 |
|---|
| 2026.07.17 | ₩76,947 | ₩78,763 | ₩74,395 | ₩74,943 | -2.60% | 107만 |
|---|
| 2026.07.16 | ₩75,143 | ₩77,855 | ₩75,143 | ₩77,227 | +2.77% | 69.4만 |
|---|
| 2026.07.15 | ₩74,168 | ₩76,105 | ₩73,968 | ₩75,370 | +1.62% | 126.8만 |
|---|
| 2026.07.14 | ₩74,636 | ₩75,076 | ₩72,445 | ₩74,128 | -0.68% | 133.6만 |
|---|
| 2026.07.13 | ₩75,210 | ₩75,651 | ₩72,846 | ₩73,220 | -2.65% | 114.5만 |
|---|
| 2026.07.10 | ₩76,038 | ₩77,494 | ₩75,157 | ₩75,237 | -1.05% | 116.4만 |
|---|
| 2026.07.09 | ₩75,597 | ₩76,733 | ₩75,076 | ₩75,758 | +0.21% | 72.3만 |
|---|
| 2026.07.08 | ₩77,307 | ₩77,641 | ₩74,876 | ₩75,277 | -2.63% | 139.7만 |
|---|
| 2026.07.07 | ₩79,859 | ₩80,981 | ₩78,189 | ₩78,389 | -1.84% | 83.8만 |
|---|
| 2026.07.06 | ₩81,582 | ₩81,582 | ₩79,164 | ₩79,859 | -2.11% | 118.1만 |
|---|
| 2026.07.02 | ₩81,248 | ₩82,103 | ₩79,926 | ₩81,702 | +0.56% | 85.2만 |
|---|
| 2026.07.01 | ₩82,357 | ₩83,720 | ₩80,861 | ₩80,981 | -1.67% | 84.3만 |
|---|
| 2026.06.30 | ₩83,439 | ₩84,214 | ₩81,809 | ₩83,613 | +0.21% | 125.2만 |
|---|
| 2026.06.29 | ₩81,796 | ₩83,800 | ₩80,674 | ₩83,680 | +2.30% | 162.8만 |
|---|
| 2026.06.26 | ₩81,502 | ₩83,346 | ₩80,807 | ₩83,132 | +2.00% | 240.8만 |
|---|
| 2026.06.25 | ₩83,332 | ₩85,002 | ₩80,513 | ₩81,115 | -2.66% | 208.7만 |
|---|
| 2026.06.24 | ₩75,744 | ₩83,279 | ₩74,676 | ₩82,170 | +8.48% | 457.4만 |
|---|
| 2026.06.23 | ₩70,027 | ₩71,055 | ₩69,680 | ₩70,441 | +0.59% | 264.5만 |
|---|
| 2026.06.22 | ₩71,910 | ₩73,206 | ₩69,907 | ₩70,160 | -2.43% | 223.8만 |
|---|
| 2026.06.18 | ₩70,909 | ₩73,527 | ₩70,307 | ₩72,405 | +2.11% | 191.3만 |
|---|
| 2026.06.17 | ₩71,470 | ₩74,302 | ₩69,492 | ₩70,027 | -2.02% | 168.7만 |
|---|
| 2026.06.16 | ₩72,271 | ₩72,899 | ₩71,416 | ₩71,924 | -0.48% | 159.6만 |
|---|
| 2026.06.15 | ₩73,286 | ₩74,449 | ₩70,855 | ₩71,109 | -2.97% | 122.4만 |
|---|
| 2026.06.12 | ₩72,458 | ₩73,353 | ₩71,790 | ₩72,138 | -0.44% | 94.2만 |
|---|
| 2026.06.11 | ₩70,027 | ₩72,659 | ₩69,573 | ₩72,552 | +3.61% | 105.2만 |
|---|
| 2026.06.10 | ₩71,496 | ₩71,510 | ₩69,439 | ₩69,680 | -2.54% | 134.4만 |
|---|
| 2026.06.09 | ₩69,332 | ₩72,431 | ₩69,038 | ₩71,443 | +3.04% | 101.9만 |
|---|
| 2026.06.08 | ₩69,172 | ₩69,826 | ₩68,597 | ₩68,691 | -0.70% | 72.6만 |
|---|
| 2026.06.05 | ₩69,052 | ₩70,307 | ₩68,624 | ₩69,519 | +0.68% | 119.6만 |
|---|
| 2026.06.04 | ₩69,786 | ₩70,334 | ₩68,758 | ₩69,546 | -0.34% | 88.5만 |
|---|
| 2026.06.03 | ₩67,716 | ₩69,052 | ₩67,168 | ₩68,344 | +0.93% | 109.5만 |
|---|
| 2026.06.02 | ₩68,491 | ₩69,479 | ₩67,809 | ₩68,731 | +0.35% | 124.3만 |
|---|
| 2026.06.01 | ₩67,208 | ₩68,758 | ₩66,794 | ₩68,277 | +1.59% | 202.3만 |
|---|
| 2026.05.29 | ₩65,418 | ₩66,901 | ₩65,057 | ₩65,271 | -0.22% | 104.8만 |
|---|
| 2026.05.28 | ₩65,351 | ₩66,393 | ₩64,844 | ₩65,659 | +0.47% | 82.6만 |
|---|
| 2026.05.27 | ₩66,567 | ₩68,597 | ₩66,220 | ₩66,393 | -0.26% | 85.2만 |
|---|
| 2026.05.26 | ₩65,164 | ₩65,859 | ₩64,897 | ₩65,752 | +0.90% | 63.9만 |
|---|
| 2026.05.22 | ₩64,389 | ₩65,244 | ₩63,615 | ₩64,924 | +0.83% | 78만 |
|---|
| 2026.05.21 | ₩61,905 | ₩64,376 | ₩61,170 | ₩64,149 | +3.63% | 91.2만 |
|---|
| 2026.05.20 | ₩60,836 | ₩62,920 | ₩59,781 | ₩62,853 | +3.32% | 149.1만 |
|---|
| 2026.05.19 | ₩60,181 | ₩60,542 | ₩58,819 | ₩60,168 | -0.02% | 132.7만 |
|---|
| 2026.05.18 | ₩61,183 | ₩62,225 | ₩60,489 | ₩60,970 | -0.35% | 102.1만 |
|---|
| 2026.05.15 | ₩62,613 | ₩62,613 | ₩60,155 | ₩60,208 | -3.84% | 109.8만 |
|---|
| 2026.05.14 | ₩63,107 | ₩63,241 | ₩62,012 | ₩62,639 | -0.74% | 108.6만 |
|---|
| 2026.05.13 | ₩61,958 | ₩62,786 | ₩61,143 | ₩62,319 | +0.58% | 111.6만 |
|---|
| 2026.05.12 | ₩64,136 | ₩64,162 | ₩62,319 | ₩62,693 | -2.25% | 95.9만 |
|---|
| 2026.05.11 | ₩66,393 | ₩66,727 | ₩63,882 | ₩63,949 | -3.68% | 106.6만 |
|---|
| 2026.05.08 | ₩66,073 | ₩66,834 | ₩65,325 | ₩66,153 | +0.12% | 71.9만 |
|---|
| 2026.05.07 | ₩66,513 | ₩66,794 | ₩65,004 | ₩65,699 | -1.23% | 111.6만 |
|---|
| 2026.05.06 | ₩66,166 | ₩67,903 | ₩66,033 | ₩66,353 | +0.28% | 111.8만 |
|---|
| 2026.05.05 | ₩64,496 | ₩65,418 | ₩64,122 | ₩64,683 | +0.29% | 121.6만 |
|---|
| 2026.05.04 | ₩66,954 | ₩67,462 | ₩64,055 | ₩64,242 | -4.05% | 163.4만 |
|---|
| 2026.05.01 | ₩71,202 | ₩71,229 | ₩68,424 | ₩68,718 | -3.49% | 99.9만 |
|---|
| 2026.04.30 | ₩69,746 | ₩71,242 | ₩69,746 | ₩70,788 | +1.49% | 91.6만 |
|---|
| 2026.04.29 | ₩72,124 | ₩72,552 | ₩69,599 | ₩69,867 | -3.13% | 95.4만 |
|---|
| 2026.04.28 | ₩74,569 | ₩74,823 | ₩72,378 | ₩72,739 | -2.45% | 82.7만 |
|---|
| 2026.04.27 | ₩73,513 | ₩74,422 | ₩73,273 | ₩74,034 | +0.71% | 78만 |
|---|
| 2026.04.24 | ₩75,210 | ₩75,638 | ₩73,821 | ₩73,834 | -1.83% | 96.7만 |
|---|
| 2026.04.23 | ₩74,181 | ₩75,170 | ₩73,607 | ₩74,996 | +1.10% | 97만 |
|---|
| 2026.04.22 | ₩75,023 | ₩75,597 | ₩74,101 | ₩74,248 | -1.03% | 111.4만 |
|---|
| 2026.04.21 | ₩76,466 | ₩76,880 | ₩74,221 | ₩74,462 | -2.62% | 127.2만 |
|---|
| 2026.04.20 | ₩72,004 | ₩73,834 | ₩71,884 | ₩73,767 | +2.45% | 95.7만 |
|---|
| 2026.04.17 | ₩71,242 | ₩74,075 | ₩71,136 | ₩72,512 | +1.78% | 134.3만 |
|---|
| 2026.04.16 | ₩69,212 | ₩70,054 | ₩69,105 | ₩69,372 | +0.23% | 91.7만 |
|---|
| 2026.04.15 | ₩68,918 | ₩69,720 | ₩68,263 | ₩68,891 | -0.04% | 132.8만 |
|---|
| 2026.04.14 | ₩69,426 | ₩70,040 | ₩69,239 | ₩69,372 | -0.08% | 63.9만 |
|---|
| 2026.04.13 | ₩68,945 | ₩69,466 | ₩67,368 | ₩69,466 | +0.76% | 89.4만 |
|---|
| 2026.04.10 | ₩69,613 | ₩70,000 | ₩68,277 | ₩68,931 | -0.98% | 106.9만 |
|---|
| 2026.04.09 | ₩67,983 | ₩70,521 | ₩67,983 | ₩69,760 | +2.61% | 121.8만 |
|---|
| 2026.04.08 | ₩67,783 | ₩69,319 | ₩67,676 | ₩68,678 | +1.32% | 196.2만 |
|---|
| 2026.04.07 | ₩66,954 | ₩67,075 | ₩64,349 | ₩64,670 | -3.41% | 143만 |
|---|
| 2026.04.06 | ₩67,195 | ₩68,638 | ₩66,928 | ₩68,584 | +2.07% | 87만 |
|---|
| 2026.04.02 | ₩68,050 | ₩69,185 | ₩66,540 | ₩67,929 | -0.18% | 125.1만 |
|---|
| 2026.04.01 | ₩68,571 | ₩69,693 | ₩68,170 | ₩68,424 | -0.21% | 128.3만 |
|---|
| 2026.03.31 | ₩68,878 | ₩69,853 | ₩67,542 | ₩69,132 | +0.37% | 157.4만 |
|---|
| 2026.03.30 | ₩69,052 | ₩69,319 | ₩66,767 | ₩67,475 | -2.28% | 207.6만 |
|---|
| 2026.03.27 | ₩68,998 | ₩69,826 | ₩67,849 | ₩68,010 | -1.43% | 121.3만 |
|---|
| 2026.03.26 | ₩68,958 | ₩70,601 | ₩68,811 | ₩69,346 | +0.56% | 153.4만 |
|---|
| 2026.03.25 | ₩70,134 | ₩71,603 | ₩66,260 | ₩69,626 | -0.72% | 292.5만 |
|---|
| 2026.03.24 | ₩70,855 | ₩71,697 | ₩69,800 | ₩70,721 | -0.19% | 205.2만 |
|---|
| 2026.03.23 | ₩70,521 | ₩71,550 | ₩69,452 | ₩71,055 | +0.76% | 161.7만 |
|---|
| 2026.03.20 | ₩69,920 | ₩69,920 | ₩67,342 | ₩68,330 | -2.27% | 277.7만 |
|---|
| 2026.03.19 | ₩70,428 | ₩71,082 | ₩69,172 | ₩70,134 | -0.42% | 121.6만 |
|---|
| 2026.03.18 | ₩72,431 | ₩73,046 | ₩70,762 | ₩71,069 | -1.88% | 127.1만 |
|---|
| 2026.03.17 | ₩73,153 | ₩73,567 | ₩72,418 | ₩73,260 | +0.15% | 95.3만 |
|---|
| 2026.03.16 | ₩71,189 | ₩72,632 | ₩70,735 | ₩72,538 | +1.90% | 98.5만 |
|---|
| 2026.03.13 | ₩71,884 | ₩72,605 | ₩70,468 | ₩70,735 | -1.60% | 146만 |
|---|
| 2026.03.12 | ₩72,031 | ₩72,057 | ₩70,588 | ₩70,989 | -1.45% | 121.6만 |
|---|
| 2026.03.11 | ₩74,542 | ₩74,622 | ₩72,819 | ₩73,033 | -2.03% | 106.9만 |
|---|
| 2026.03.10 | ₩76,199 | ₩76,279 | ₩74,515 | ₩74,702 | -1.96% | 108.8만 |
|---|
| 2026.03.09 | ₩75,678 | ₩77,160 | ₩73,741 | ₩76,626 | +1.25% | 83.4만 |
|---|
| 2026.03.06 | ₩77,160 | ₩77,762 | ₩76,012 | ₩77,201 | +0.05% | 83.9만 |
|---|
| 2026.03.05 | ₩79,044 | ₩79,351 | ₩76,973 | ₩78,122 | -1.17% | 86.7만 |
|---|
| 2026.03.04 | ₩81,515 | ₩81,515 | ₩79,284 | ₩79,792 | -2.11% | 72.2만 |
|---|
| 2026.03.03 | ₩79,952 | ₩81,449 | ₩78,697 | ₩80,847 | +1.12% | 82.6만 |
|---|
| 2026.03.02 | ₩83,078 | ₩83,519 | ₩81,195 | ₩81,716 | -1.64% | 108.3만 |
|---|
| 2026.02.27 | ₩84,494 | ₩86,044 | ₩83,920 | ₩84,935 | +0.52% | 103.8만 |
|---|
| 2026.02.26 | ₩85,002 | ₩85,162 | ₩84,027 | ₩84,788 | -0.25% | 55만 |
|---|
| 2026.02.25 | ₩86,391 | ₩86,779 | ₩82,624 | ₩84,241 | -2.49% | 71.6만 |
|---|
| 2026.02.24 | ₩86,231 | ₩87,981 | ₩86,231 | ₩86,632 | +0.46% | 60만 |
|---|
| 2026.02.23 | ₩87,367 | ₩87,420 | ₩84,481 | ₩85,977 | -1.59% | 87.5만 |
|---|
| 2026.02.20 | ₩86,979 | ₩88,555 | ₩86,271 | ₩87,233 | +0.29% | 60.4만 |
|---|
| 2026.02.19 | ₩87,647 | ₩88,168 | ₩85,977 | ₩86,578 | -1.22% | 68.5만 |
|---|
| 2026.02.18 | ₩87,393 | ₩89,250 | ₩87,059 | ₩87,901 | +0.58% | 80만 |
|---|
| 2026.02.17 | ₩88,609 | ₩89,344 | ₩85,657 | ₩87,834 | -0.87% | 90.3만 |
|---|
| 2026.02.13 | ₩86,044 | ₩90,265 | ₩85,630 | ₩88,649 | +3.03% | 151.8만 |
|---|
| 2026.02.12 | ₩85,830 | ₩88,168 | ₩85,202 | ₩85,443 | -0.45% | 107.6만 |
|---|
| 2026.02.11 | ₩83,666 | ₩85,510 | ₩83,426 | ₩85,389 | +2.06% | 74.1만 |
|---|
| 2026.02.10 | ₩82,784 | ₩85,256 | ₩82,143 | ₩84,842 | +2.49% | 92.4만 |
|---|
| 2026.02.09 | ₩81,515 | ₩82,157 | ₩80,006 | ₩80,794 | -0.88% | 59.4만 |
|---|
| 2026.02.06 | ₩82,624 | ₩84,027 | ₩80,580 | ₩81,409 | -1.47% | 160.1만 |
|---|
| 2026.02.05 | ₩81,382 | ₩83,573 | ₩80,754 | ₩82,304 | +1.13% | 116.7만 |
|---|
| 2026.02.04 | ₩80,674 | ₩84,307 | ₩79,779 | ₩81,823 | +1.42% | 141.6만 |
|---|
| 2026.02.03 | ₩76,680 | ₩81,756 | ₩76,546 | ₩79,365 | +3.50% | 156.9만 |
|---|
| 2026.02.02 | ₩76,786 | ₩77,775 | ₩75,878 | ₩76,893 | +0.14% | 92.3만 |
|---|
| 2026.01.30 | ₩76,132 | ₩77,575 | ₩75,223 | ₩76,867 | +0.97% | 146.1만 |
|---|
| 2026.01.29 | ₩76,172 | ₩77,775 | ₩74,809 | ₩77,187 | +1.33% | 141.3만 |
|---|
| 2026.01.28 | ₩76,947 | ₩79,191 | ₩76,305 | ₩77,414 | +0.61% | 126.4만 |
|---|
| 2026.01.27 | ₩77,428 | ₩77,802 | ₩76,733 | ₩76,893 | -0.69% | 71.8만 |
|---|
| 2026.01.26 | ₩79,258 | ₩79,258 | ₩77,721 | ₩78,162 | -1.38% | 103.8만 |
|---|
| 2026.01.23 | ₩80,353 | ₩80,527 | ₩78,323 | ₩78,870 | -1.85% | 84.3만 |
|---|
| 2026.01.22 | ₩82,851 | ₩83,626 | ₩80,126 | ₩80,647 | -2.66% | 104.4만 |
|---|
| 2026.01.21 | ₩80,914 | ₩83,279 | ₩80,687 | ₩82,357 | +1.78% | 103.3만 |
|---|
| 2026.01.20 | ₩79,752 | ₩81,742 | ₩79,525 | ₩80,367 | +0.77% | 142.9만 |
|---|
| 2026.01.16 | ₩82,825 | ₩83,947 | ₩81,021 | ₩81,916 | -1.10% | 128.1만 |
|---|
| 2026.01.15 | ₩82,611 | ₩83,573 | ₩81,823 | ₩83,145 | +0.65% | 85만 |
|---|
| 2026.01.14 | ₩83,292 | ₩83,973 | ₩81,462 | ₩82,330 | -1.15% | 150.6만 |
|---|
| 2026.01.13 | ₩82,464 | ₩83,933 | ₩82,290 | ₩83,599 | +1.38% | 104만 |
|---|
| 2026.01.12 | ₩81,409 | ₩83,305 | ₩81,021 | ₩82,437 | +1.26% | 149.1만 |
|---|
| 2026.01.09 | ₩78,804 | ₩82,611 | ₩78,603 | ₩82,304 | +4.44% | 158.5만 |
|---|
| 2026.01.08 | ₩73,260 | ₩77,468 | ₩72,752 | ₩76,960 | +5.05% | 111.7만 |
|---|
| 2026.01.07 | ₩76,880 | ₩77,815 | ₩73,193 | ₩73,794 | -4.01% | 208.6만 |
|---|
| 2026.01.06 | ₩76,159 | ₩76,573 | ₩74,742 | ₩76,399 | +0.32% | 169.5만 |
|---|
| 2026.01.05 | ₩75,678 | ₩78,323 | ₩75,491 | ₩77,561 | +2.49% | 102.5만 |
|---|
| 2026.01.02 | ₩75,491 | ₩76,359 | ₩74,809 | ₩76,239 | +0.99% | 90.2만 |
|---|
| 2025.12.31 | ₩76,025 | ₩76,533 | ₩75,304 | ₩75,357 | -0.88% | 120.8만 |
|---|
| 2025.12.30 | ₩75,704 | ₩76,332 | ₩75,491 | ₩76,078 | +0.49% | 98.5만 |
|---|
| 2025.12.29 | ₩76,813 | ₩76,933 | ₩75,771 | ₩76,065 | -0.97% | 110.1만 |
|---|
| 2025.12.26 | ₩76,680 | ₩76,840 | ₩75,838 | ₩76,559 | -0.16% | 94.6만 |
|---|
| 2025.12.24 | ₩75,491 | ₩76,813 | ₩75,143 | ₩76,706 | +1.61% | 74.1만 |
|---|
| 2025.12.23 | ₩75,477 | ₩75,958 | ₩74,836 | ₩75,918 | +0.58% | 135.7만 |
|---|
| 2025.12.22 | ₩76,346 | ₩76,813 | ₩74,889 | ₩75,410 | -1.22% | 186.3만 |
|---|
| 2025.12.19 | ₩75,410 | ₩79,645 | ₩75,290 | ₩76,666 | +1.67% | 589.3만 |
|---|
| 2025.12.18 | ₩85,670 | ₩85,670 | ₩82,678 | ₩83,826 | -2.15% | 278.4만 |
|---|
| 2025.12.17 | ₩83,680 | ₩85,750 | ₩82,744 | ₩84,080 | +0.48% | 183.6만 |
|---|
| 2025.12.16 | ₩87,126 | ₩87,193 | ₩84,668 | ₩85,376 | -2.01% | 166.7만 |
|---|
| 2025.12.15 | ₩88,101 | ₩88,409 | ₩86,365 | ₩86,832 | -1.44% | 116.5만 |
|---|
| 2025.12.12 | ₩87,139 | ₩87,687 | ₩86,485 | ₩87,567 | +0.49% | 151.2만 |
|---|
| 2025.12.11 | ₩87,019 | ₩88,235 | ₩86,472 | ₩86,926 | -0.11% | 124만 |
|---|
| 2025.12.10 | ₩82,998 | ₩86,191 | ₩82,638 | ₩86,124 | +3.77% | 147.7만 |
|---|
| 2025.12.09 | ₩82,143 | ₩83,346 | ₩81,796 | ₩82,410 | +0.33% | 79.4만 |
|---|
| 2025.12.08 | ₩85,697 | ₩85,710 | ₩82,998 | ₩83,346 | -2.74% | 101.8만 |
|---|
| 2025.12.05 | ₩85,603 | ₩86,565 | ₩84,508 | ₩84,601 | -1.17% | 82만 |
|---|
| 2025.12.04 | ₩87,794 | ₩88,222 | ₩85,470 | ₩85,750 | -2.33% | 69.6만 |
|---|
| 2025.12.03 | ₩86,017 | ₩88,529 | ₩85,296 | ₩87,928 | +2.22% | 85.7만 |
|---|
| 2025.12.02 | ₩85,830 | ₩86,659 | ₩85,002 | ₩85,844 | +0.02% | 75.8만 |
|---|
| 2025.12.01 | ₩84,855 | ₩86,966 | ₩84,855 | ₩85,683 | +0.98% | 72.5만 |
|---|
| 2025.11.28 | ₩86,391 | ₩86,391 | ₩85,643 | ₩85,937 | -0.53% | 31.4만 |
|---|
| 2025.11.26 | ₩84,775 | ₩86,993 | ₩84,441 | ₩86,538 | +2.08% | 89.4만 |
|---|
| 2025.11.25 | ₩82,584 | ₩85,483 | ₩82,504 | ₩85,189 | +3.15% | 148.5만 |
|---|
| 2025.11.24 | ₩81,996 | ₩82,517 | ₩80,834 | ₩81,676 | -0.39% | 92.8만 |
|---|
| 2025.11.21 | ₩78,042 | ₩83,720 | ₩77,895 | ₩82,370 | +5.55% | 135만 |
|---|
| 2025.11.20 | ₩77,668 | ₩78,683 | ₩76,987 | ₩77,307 | -0.46% | 94.5만 |
|---|
| 2025.11.19 | ₩78,363 | ₩78,536 | ₩77,040 | ₩77,561 | -1.02% | 60.6만 |
|---|
| 2025.11.18 | ₩77,721 | ₩78,523 | ₩76,973 | ₩77,975 | +0.33% | 64.2만 |
|---|
| 2025.11.17 | ₩80,126 | ₩80,126 | ₩78,122 | ₩78,216 | -2.38% | 73.8만 |
|---|
| 2025.11.14 | ₩80,273 | ₩82,143 | ₩79,659 | ₩80,367 | +0.12% | 59.1만 |
|---|
| 2025.11.13 | ₩80,941 | ₩82,544 | ₩80,353 | ₩80,567 | -0.46% | 62.6만 |
|---|
| 2025.11.12 | ₩82,397 | ₩83,386 | ₩81,288 | ₩81,916 | -0.58% | 65.2만 |
|---|
| 2025.11.11 | ₩82,157 | ₩82,571 | ₩81,222 | ₩82,210 | +0.07% | 63만 |
|---|
| 2025.11.10 | ₩81,328 | ₩82,010 | ₩80,393 | ₩81,435 | +0.13% | 67만 |
|---|
| 2025.11.07 | ₩80,928 | ₩81,609 | ₩79,926 | ₩81,275 | +0.43% | 72.8만 |
|---|
| 2025.11.06 | ₩80,741 | ₩81,475 | ₩80,367 | ₩81,034 | +0.36% | 65.2만 |
|---|
| 2025.11.05 | ₩81,302 | ₩81,863 | ₩80,206 | ₩80,794 | -0.62% | 83.7만 |
|---|
| 2025.11.04 | ₩80,981 | ₩81,836 | ₩79,859 | ₩81,355 | +0.46% | 91.1만 |
|---|
| 2025.11.03 | ₩82,557 | ₩82,851 | ₩81,101 | ₩81,555 | -1.21% | 75.7만 |
|---|
| 2025.10.31 | ₩82,557 | ₩83,907 | ₩81,996 | ₩83,386 | +1.00% | 102.7만 |
|---|
| 2025.10.30 | ₩82,838 | ₩84,374 | ₩82,838 | ₩83,332 | +0.60% | 103.7만 |
|---|
| 2025.10.29 | ₩84,147 | ₩86,071 | ₩82,557 | ₩83,773 | -0.44% | 205.6만 |
|---|
| 2025.10.28 | ₩82,451 | ₩86,031 | ₩81,769 | ₩85,256 | +3.40% | 110만 |
|---|
| 2025.10.27 | ₩84,388 | ₩85,697 | ₩84,013 | ₩84,307 | -0.09% | 77.7만 |
|---|
| 2025.10.24 | ₩85,029 | ₩85,723 | ₩84,134 | ₩84,201 | -0.97% | 73.1만 |
|---|
| 2025.10.23 | ₩83,680 | ₩84,508 | ₩82,584 | ₩84,187 | +0.61% | 75.9만 |
|---|
| 2025.10.22 | ₩83,760 | ₩85,216 | ₩83,372 | ₩83,573 | -0.22% | 98.6만 |
|---|
| 2025.10.21 | ₩81,021 | ₩85,162 | ₩80,527 | ₩84,762 | +4.62% | 126.1만 |
|---|
| 2025.10.20 | ₩83,239 | ₩83,867 | ₩82,317 | ₩82,678 | -0.67% | 76.7만 |
|---|
| 2025.10.17 | ₩81,702 | ₩82,865 | ₩81,435 | ₩82,704 | +1.23% | 84.6만 |
|---|
| 2025.10.16 | ₩82,143 | ₩83,052 | ₩80,607 | ₩81,916 | -0.28% | 130.6만 |
|---|
| 2025.10.15 | ₩82,117 | ₩83,372 | ₩81,596 | ₩82,317 | +0.24% | 156만 |
|---|
| 2025.10.14 | ₩77,187 | ₩82,157 | ₩77,187 | ₩81,849 | +6.04% | 208.3만 |
|---|
| 2025.10.13 | ₩77,094 | ₩77,788 | ₩76,426 | ₩77,521 | +0.55% | 100.4만 |
|---|
| 2025.10.10 | ₩77,494 | ₩78,029 | ₩76,372 | ₩77,080 | -0.53% | 186.1만 |
|---|