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 | ₩58,939 | ₩58,939 | ₩57,308 | ₩57,642 | -2.20% | 158.5만 |
| 2026.10.08 | ₩58,177 | ₩59,634 | ₩57,990 | ₩59,300 | +1.93% | 127.9만 |
| 2026.10.07 | ₩59,567 | ₩59,741 | ₩57,963 | ₩58,778 | -1.32% | 152.9만 |
| 2026.10.06 | ₩59,968 | ₩61,491 | ₩59,888 | ₩60,676 | +1.18% | 108.9만 |
| 2026.10.05 | ₩60,703 | ₩60,970 | ₩59,807 | ₩60,195 | -0.84% | 142.1만 |
| 2026.10.02 | ₩63,135 | ₩63,403 | ₩60,703 | ₩61,144 | -3.15% | 140.8만 |
| 2026.10.01 | ₩61,037 | ₩62,333 | ₩60,035 | ₩62,200 | +1.90% | 128.8만 |
| 2026.09.30 | ₩63,977 | ₩63,977 | ₩62,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,106 |
| -2.92% |
| 109만 |
| 2026.09.29 | ₩63,977 | ₩64,178 | ₩62,855 | ₩63,376 | -0.94% | 123.3만 |
|---|
| 2026.09.28 | ₩63,590 | ₩65,033 | ₩63,322 | ₩63,991 | +0.63% | 147.4만 |
|---|
| 2026.09.25 | ₩64,017 | ₩64,311 | ₩63,082 | ₩64,164 | +0.23% | 152.1만 |
|---|
| 2026.09.24 | ₩63,002 | ₩63,964 | ₩62,253 | ₩63,683 | +1.08% | 196.5만 |
|---|
| 2026.09.23 | ₩63,015 | ₩65,367 | ₩62,841 | ₩63,015 | 0.00% | 427.8만 |
|---|
| 2026.09.22 | ₩66,009 | ₩66,677 | ₩64,485 | ₩64,940 | -1.62% | 352.8만 |
|---|
| 2026.09.21 | ₩63,576 | ₩64,712 | ₩63,149 | ₩63,964 | +0.61% | 154만 |
|---|
| 2026.09.18 | ₩64,124 | ₩64,672 | ₩62,534 | ₩62,975 | -1.79% | 362.7만 |
|---|
| 2026.09.17 | ₩66,730 | ₩67,158 | ₩64,579 | ₩64,873 | -2.78% | 220.4만 |
|---|
| 2026.09.16 | ₩66,410 | ₩66,610 | ₩63,951 | ₩65,046 | -2.05% | 225.1만 |
|---|
| 2026.09.15 | ₩66,303 | ₩66,597 | ₩65,180 | ₩66,182 | -0.18% | 147.4만 |
|---|
| 2026.09.14 | ₩64,793 | ₩66,958 | ₩64,793 | ₩66,249 | +2.25% | 212.1만 |
|---|
| 2026.09.11 | ₩64,779 | ₩65,902 | ₩63,363 | ₩65,701 | +1.42% | 212.5만 |
|---|
| 2026.09.10 | ₩65,327 | ₩66,771 | ₩63,269 | ₩63,817 | -2.31% | 147.8만 |
|---|
| 2026.09.09 | ₩67,091 | ₩67,546 | ₩65,140 | ₩66,463 | -0.94% | 118.7만 |
|---|
| 2026.09.08 | ₩68,615 | ₩69,176 | ₩67,011 | ₩67,091 | -2.22% | 83.4만 |
|---|
| 2026.09.04 | ₩69,657 | ₩70,259 | ₩69,163 | ₩69,831 | +0.25% | 58.5만 |
|---|
| 2026.09.03 | ₩70,727 | ₩71,635 | ₩69,510 | ₩69,911 | -1.15% | 69.5만 |
|---|
| 2026.09.02 | ₩70,125 | ₩70,446 | ₩69,604 | ₩69,604 | -0.74% | 76.9만 |
|---|
| 2026.09.01 | ₩70,833 | ₩71,769 | ₩69,711 | ₩69,791 | -1.47% | 65.8만 |
|---|
| 2026.08.31 | ₩72,384 | ₩72,785 | ₩71,101 | ₩71,234 | -1.59% | 72.6만 |
|---|
| 2026.08.28 | ₩73,546 | ₩74,509 | ₩72,357 | ₩73,319 | -0.31% | 72.2만 |
|---|
| 2026.08.27 | ₩74,014 | ₩74,282 | ₩72,424 | ₩73,132 | -1.19% | 115.6만 |
|---|
| 2026.08.26 | ₩76,006 | ₩76,366 | ₩74,870 | ₩74,950 | -1.39% | 76.3만 |
|---|
| 2026.08.25 | ₩75,551 | ₩76,420 | ₩74,041 | ₩76,326 | +1.03% | 75.9만 |
|---|
| 2026.08.24 | ₩74,482 | ₩75,498 | ₩73,694 | ₩74,362 | -0.16% | 77.9만 |
|---|
| 2026.08.21 | ₩73,399 | ₩74,749 | ₩72,531 | ₩74,001 | +0.82% | 82.2만 |
|---|
| 2026.08.20 | ₩73,426 | ₩74,201 | ₩72,370 | ₩72,785 | -0.87% | 80.9만 |
|---|
| 2026.08.19 | ₩74,188 | ₩76,701 | ₩74,175 | ₩75,377 | +1.60% | 102.9만 |
|---|
| 2026.08.18 | ₩74,188 | ₩74,241 | ₩72,050 | ₩72,130 | -2.77% | 73.2만 |
|---|
| 2026.08.17 | ₩74,241 | ₩74,295 | ₩73,132 | ₩74,094 | -0.20% | 87.9만 |
|---|
| 2026.08.14 | ₩74,910 | ₩75,685 | ₩74,335 | ₩74,923 | +0.02% | 56.7만 |
|---|
| 2026.08.13 | ₩75,658 | ₩76,046 | ₩74,562 | ₩75,284 | -0.49% | 66.8만 |
|---|
| 2026.08.12 | ₩77,195 | ₩77,222 | ₩74,362 | ₩74,576 | -3.39% | 98.9만 |
|---|
| 2026.08.11 | ₩75,752 | ₩77,556 | ₩75,511 | ₩77,155 | +1.85% | 63.9만 |
|---|
| 2026.08.10 | ₩76,914 | ₩77,222 | ₩75,043 | ₩75,538 | -1.79% | 101만 |
|---|
| 2026.08.07 | ₩76,513 | ₩78,906 | ₩76,179 | ₩78,304 | +2.34% | 85.5만 |
|---|
| 2026.08.06 | ₩78,184 | ₩78,184 | ₩75,645 | ₩76,113 | -2.65% | 69.6만 |
|---|
| 2026.08.05 | ₩76,513 | ₩79,293 | ₩76,353 | ₩78,799 | +2.99% | 89.6만 |
|---|
| 2026.08.04 | ₩75,565 | ₩77,770 | ₩75,297 | ₩77,583 | +2.67% | 79만 |
|---|
| 2026.08.03 | ₩75,297 | ₩76,567 | ₩73,720 | ₩75,217 | -0.11% | 131.7만 |
|---|
| 2026.07.31 | ₩75,177 | ₩75,551 | ₩73,306 | ₩73,466 | -2.28% | 106.9만 |
|---|
| 2026.07.30 | ₩76,634 | ₩77,409 | ₩74,308 | ₩75,311 | -1.73% | 102.3만 |
|---|
| 2026.07.29 | ₩76,594 | ₩78,010 | ₩75,110 | ₩76,233 | -0.47% | 132.5만 |
|---|
| 2026.07.28 | ₩78,184 | ₩79,494 | ₩76,861 | ₩77,249 | -1.20% | 110.6만 |
|---|
| 2026.07.27 | ₩76,995 | ₩78,438 | ₩76,647 | ₩77,008 | +0.02% | 125.4만 |
|---|
| 2026.07.24 | ₩74,241 | ₩76,580 | ₩73,881 | ₩75,859 | +2.18% | 90.8만 |
|---|
| 2026.07.23 | ₩74,201 | ₩75,351 | ₩73,239 | ₩74,335 | +0.18% | 88.8만 |
|---|
| 2026.07.22 | ₩74,642 | ₩75,939 | ₩74,121 | ₩75,471 | +1.11% | 110.3만 |
|---|
| 2026.07.21 | ₩72,905 | ₩74,028 | ₩72,183 | ₩73,720 | +1.12% | 89.5만 |
|---|
| 2026.07.20 | ₩75,217 | ₩75,431 | ₩72,517 | ₩73,226 | -2.65% | 97만 |
|---|
| 2026.07.17 | ₩76,981 | ₩78,799 | ₩74,429 | ₩74,977 | -2.60% | 107만 |
|---|
| 2026.07.16 | ₩75,177 | ₩77,890 | ₩75,177 | ₩77,262 | +2.77% | 69.4만 |
|---|
| 2026.07.15 | ₩74,201 | ₩76,139 | ₩74,001 | ₩75,404 | +1.62% | 126.8만 |
|---|
| 2026.07.14 | ₩74,669 | ₩75,110 | ₩72,477 | ₩74,161 | -0.68% | 133.6만 |
|---|
| 2026.07.13 | ₩75,244 | ₩75,685 | ₩72,878 | ₩73,252 | -2.65% | 114.5만 |
|---|
| 2026.07.10 | ₩76,072 | ₩77,529 | ₩75,190 | ₩75,271 | -1.05% | 116.4만 |
|---|
| 2026.07.09 | ₩75,631 | ₩76,767 | ₩75,110 | ₩75,792 | +0.21% | 72.3만 |
|---|
| 2026.07.08 | ₩77,342 | ₩77,676 | ₩74,910 | ₩75,311 | -2.63% | 139.7만 |
|---|
| 2026.07.07 | ₩79,895 | ₩81,017 | ₩78,224 | ₩78,425 | -1.84% | 83.8만 |
|---|
| 2026.07.06 | ₩81,619 | ₩81,619 | ₩79,200 | ₩79,895 | -2.11% | 118.1만 |
|---|
| 2026.07.02 | ₩81,285 | ₩82,140 | ₩79,962 | ₩81,739 | +0.56% | 85.2만 |
|---|
| 2026.07.01 | ₩82,394 | ₩83,757 | ₩80,897 | ₩81,017 | -1.67% | 84.3만 |
|---|
| 2026.06.30 | ₩83,477 | ₩84,252 | ₩81,846 | ₩83,650 | +0.21% | 125.2만 |
|---|
| 2026.06.29 | ₩81,833 | ₩83,837 | ₩80,710 | ₩83,717 | +2.30% | 162.8만 |
|---|
| 2026.06.26 | ₩81,539 | ₩83,383 | ₩80,844 | ₩83,169 | +2.00% | 240.8만 |
|---|
| 2026.06.25 | ₩83,370 | ₩85,040 | ₩80,550 | ₩81,151 | -2.66% | 208.7만 |
|---|
| 2026.06.24 | ₩75,778 | ₩83,316 | ₩74,709 | ₩82,207 | +8.48% | 457.4만 |
|---|
| 2026.06.23 | ₩70,058 | ₩71,087 | ₩69,711 | ₩70,473 | +0.59% | 264.5만 |
|---|
| 2026.06.22 | ₩71,943 | ₩73,239 | ₩69,938 | ₩70,192 | -2.43% | 223.8만 |
|---|
| 2026.06.18 | ₩70,940 | ₩73,560 | ₩70,339 | ₩72,437 | +2.11% | 191.3만 |
|---|
| 2026.06.17 | ₩71,502 | ₩74,335 | ₩69,524 | ₩70,058 | -2.02% | 168.7만 |
|---|
| 2026.06.16 | ₩72,304 | ₩72,932 | ₩71,448 | ₩71,956 | -0.48% | 159.6만 |
|---|
| 2026.06.15 | ₩73,319 | ₩74,482 | ₩70,887 | ₩71,141 | -2.97% | 122.4만 |
|---|
| 2026.06.12 | ₩72,491 | ₩73,386 | ₩71,822 | ₩72,170 | -0.44% | 94.2만 |
|---|
| 2026.06.11 | ₩70,058 | ₩72,691 | ₩69,604 | ₩72,584 | +3.61% | 105.2만 |
|---|
| 2026.06.10 | ₩71,528 | ₩71,542 | ₩69,470 | ₩69,711 | -2.54% | 134.4만 |
|---|
| 2026.06.09 | ₩69,363 | ₩72,464 | ₩69,069 | ₩71,475 | +3.04% | 101.9만 |
|---|
| 2026.06.08 | ₩69,203 | ₩69,858 | ₩68,628 | ₩68,722 | -0.70% | 72.6만 |
|---|
| 2026.06.05 | ₩69,083 | ₩70,339 | ₩68,655 | ₩69,550 | +0.68% | 119.6만 |
|---|
| 2026.06.04 | ₩69,818 | ₩70,366 | ₩68,789 | ₩69,577 | -0.34% | 88.5만 |
|---|
| 2026.06.03 | ₩67,746 | ₩69,083 | ₩67,198 | ₩68,374 | +0.93% | 109.5만 |
|---|
| 2026.06.02 | ₩68,521 | ₩69,510 | ₩67,840 | ₩68,762 | +0.35% | 124.3만 |
|---|
| 2026.06.01 | ₩67,238 | ₩68,789 | ₩66,824 | ₩68,307 | +1.59% | 202.3만 |
|---|
| 2026.05.29 | ₩65,447 | ₩66,931 | ₩65,087 | ₩65,300 | -0.22% | 104.8만 |
|---|
| 2026.05.28 | ₩65,381 | ₩66,423 | ₩64,873 | ₩65,688 | +0.47% | 82.6만 |
|---|
| 2026.05.27 | ₩66,597 | ₩68,628 | ₩66,249 | ₩66,423 | -0.26% | 85.2만 |
|---|
| 2026.05.26 | ₩65,193 | ₩65,888 | ₩64,926 | ₩65,782 | +0.90% | 63.9만 |
|---|
| 2026.05.22 | ₩64,418 | ₩65,274 | ₩63,643 | ₩64,953 | +0.83% | 78만 |
|---|
| 2026.05.21 | ₩61,932 | ₩64,405 | ₩61,197 | ₩64,178 | +3.63% | 91.2만 |
|---|
| 2026.05.20 | ₩60,863 | ₩62,948 | ₩59,807 | ₩62,881 | +3.32% | 149.1만 |
|---|
| 2026.05.19 | ₩60,208 | ₩60,569 | ₩58,845 | ₩60,195 | -0.02% | 132.7만 |
|---|
| 2026.05.18 | ₩61,211 | ₩62,253 | ₩60,516 | ₩60,997 | -0.35% | 102.1만 |
|---|
| 2026.05.15 | ₩62,641 | ₩62,641 | ₩60,182 | ₩60,235 | -3.84% | 109.8만 |
|---|
| 2026.05.14 | ₩63,135 | ₩63,269 | ₩62,039 | ₩62,668 | -0.74% | 108.6만 |
|---|
| 2026.05.13 | ₩61,986 | ₩62,815 | ₩61,171 | ₩62,347 | +0.58% | 111.6만 |
|---|
| 2026.05.12 | ₩64,164 | ₩64,191 | ₩62,347 | ₩62,721 | -2.25% | 95.9만 |
|---|
| 2026.05.11 | ₩66,423 | ₩66,757 | ₩63,910 | ₩63,977 | -3.68% | 106.6만 |
|---|
| 2026.05.08 | ₩66,102 | ₩66,864 | ₩65,354 | ₩66,182 | +0.12% | 71.9만 |
|---|
| 2026.05.07 | ₩66,543 | ₩66,824 | ₩65,033 | ₩65,728 | -1.23% | 111.6만 |
|---|
| 2026.05.06 | ₩66,196 | ₩67,933 | ₩66,062 | ₩66,383 | +0.28% | 111.8만 |
|---|
| 2026.05.05 | ₩64,525 | ₩65,447 | ₩64,151 | ₩64,712 | +0.29% | 121.6만 |
|---|
| 2026.05.04 | ₩66,984 | ₩67,492 | ₩64,084 | ₩64,271 | -4.05% | 163.4만 |
|---|
| 2026.05.01 | ₩71,234 | ₩71,261 | ₩68,455 | ₩68,749 | -3.49% | 99.9만 |
|---|
| 2026.04.30 | ₩69,778 | ₩71,274 | ₩69,778 | ₩70,820 | +1.49% | 91.6만 |
|---|
| 2026.04.29 | ₩72,157 | ₩72,584 | ₩69,631 | ₩69,898 | -3.13% | 95.4만 |
|---|
| 2026.04.28 | ₩74,602 | ₩74,856 | ₩72,410 | ₩72,771 | -2.45% | 82.7만 |
|---|
| 2026.04.27 | ₩73,546 | ₩74,455 | ₩73,306 | ₩74,068 | +0.71% | 78만 |
|---|
| 2026.04.24 | ₩75,244 | ₩75,671 | ₩73,854 | ₩73,867 | -1.83% | 96.7만 |
|---|
| 2026.04.23 | ₩74,215 | ₩75,204 | ₩73,640 | ₩75,030 | +1.10% | 97만 |
|---|
| 2026.04.22 | ₩75,057 | ₩75,631 | ₩74,135 | ₩74,282 | -1.03% | 111.4만 |
|---|
| 2026.04.21 | ₩76,500 | ₩76,914 | ₩74,255 | ₩74,495 | -2.62% | 127.2만 |
|---|
| 2026.04.20 | ₩72,036 | ₩73,867 | ₩71,916 | ₩73,800 | +2.45% | 95.7만 |
|---|
| 2026.04.17 | ₩71,274 | ₩74,108 | ₩71,168 | ₩72,544 | +1.78% | 134.3만 |
|---|
| 2026.04.16 | ₩69,243 | ₩70,085 | ₩69,136 | ₩69,403 | +0.23% | 91.7만 |
|---|
| 2026.04.15 | ₩68,949 | ₩69,751 | ₩68,294 | ₩68,922 | -0.04% | 132.8만 |
|---|
| 2026.04.14 | ₩69,457 | ₩70,072 | ₩69,270 | ₩69,403 | -0.08% | 63.9만 |
|---|
| 2026.04.13 | ₩68,976 | ₩69,497 | ₩67,399 | ₩69,497 | +0.76% | 89.4만 |
|---|
| 2026.04.10 | ₩69,644 | ₩70,032 | ₩68,307 | ₩68,962 | -0.98% | 106.9만 |
|---|
| 2026.04.09 | ₩68,013 | ₩70,553 | ₩68,013 | ₩69,791 | +2.61% | 121.8만 |
|---|
| 2026.04.08 | ₩67,813 | ₩69,350 | ₩67,706 | ₩68,708 | +1.32% | 196.2만 |
|---|
| 2026.04.07 | ₩66,984 | ₩67,105 | ₩64,378 | ₩64,699 | -3.41% | 143만 |
|---|
| 2026.04.06 | ₩67,225 | ₩68,668 | ₩66,958 | ₩68,615 | +2.07% | 87만 |
|---|
| 2026.04.02 | ₩68,080 | ₩69,216 | ₩66,570 | ₩67,960 | -0.18% | 125.1만 |
|---|
| 2026.04.01 | ₩68,602 | ₩69,724 | ₩68,201 | ₩68,455 | -0.21% | 128.3만 |
|---|
| 2026.03.31 | ₩68,909 | ₩69,885 | ₩67,572 | ₩69,163 | +0.37% | 157.4만 |
|---|
| 2026.03.30 | ₩69,083 | ₩69,350 | ₩66,797 | ₩67,506 | -2.28% | 207.6만 |
|---|
| 2026.03.27 | ₩69,029 | ₩69,858 | ₩67,880 | ₩68,040 | -1.43% | 121.3만 |
|---|
| 2026.03.26 | ₩68,989 | ₩70,633 | ₩68,842 | ₩69,377 | +0.56% | 153.4만 |
|---|
| 2026.03.25 | ₩70,165 | ₩71,635 | ₩66,289 | ₩69,657 | -0.72% | 292.5만 |
|---|
| 2026.03.24 | ₩70,887 | ₩71,729 | ₩69,831 | ₩70,753 | -0.19% | 205.2만 |
|---|
| 2026.03.23 | ₩70,553 | ₩71,582 | ₩69,484 | ₩71,087 | +0.76% | 161.7만 |
|---|
| 2026.03.20 | ₩69,951 | ₩69,951 | ₩67,372 | ₩68,361 | -2.27% | 277.7만 |
|---|
| 2026.03.19 | ₩70,459 | ₩71,114 | ₩69,203 | ₩70,165 | -0.42% | 121.6만 |
|---|
| 2026.03.18 | ₩72,464 | ₩73,079 | ₩70,793 | ₩71,101 | -1.88% | 127.1만 |
|---|
| 2026.03.17 | ₩73,186 | ₩73,600 | ₩72,451 | ₩73,293 | +0.15% | 95.3만 |
|---|
| 2026.03.16 | ₩71,221 | ₩72,664 | ₩70,767 | ₩72,571 | +1.90% | 98.5만 |
|---|
| 2026.03.13 | ₩71,916 | ₩72,638 | ₩70,499 | ₩70,767 | -1.60% | 146만 |
|---|
| 2026.03.12 | ₩72,063 | ₩72,090 | ₩70,620 | ₩71,021 | -1.45% | 121.6만 |
|---|
| 2026.03.11 | ₩74,576 | ₩74,656 | ₩72,852 | ₩73,065 | -2.03% | 106.9만 |
|---|
| 2026.03.10 | ₩76,233 | ₩76,313 | ₩74,549 | ₩74,736 | -1.96% | 108.8만 |
|---|
| 2026.03.09 | ₩75,712 | ₩77,195 | ₩73,774 | ₩76,660 | +1.25% | 83.4만 |
|---|
| 2026.03.06 | ₩77,195 | ₩77,796 | ₩76,046 | ₩77,235 | +0.05% | 83.9만 |
|---|
| 2026.03.05 | ₩79,080 | ₩79,387 | ₩77,008 | ₩78,157 | -1.17% | 86.7만 |
|---|
| 2026.03.04 | ₩81,552 | ₩81,552 | ₩79,320 | ₩79,828 | -2.11% | 72.2만 |
|---|
| 2026.03.03 | ₩79,988 | ₩81,485 | ₩78,732 | ₩80,884 | +1.12% | 82.6만 |
|---|
| 2026.03.02 | ₩83,116 | ₩83,557 | ₩81,231 | ₩81,752 | -1.64% | 108.3만 |
|---|
| 2026.02.27 | ₩84,532 | ₩86,083 | ₩83,958 | ₩84,973 | +0.52% | 103.8만 |
|---|
| 2026.02.26 | ₩85,040 | ₩85,201 | ₩84,065 | ₩84,826 | -0.25% | 55만 |
|---|
| 2026.02.25 | ₩86,430 | ₩86,818 | ₩82,661 | ₩84,278 | -2.49% | 71.6만 |
|---|
| 2026.02.24 | ₩86,270 | ₩88,021 | ₩86,270 | ₩86,671 | +0.46% | 60만 |
|---|
| 2026.02.23 | ₩87,406 | ₩87,459 | ₩84,519 | ₩86,016 | -1.59% | 87.5만 |
|---|
| 2026.02.20 | ₩87,018 | ₩88,595 | ₩86,310 | ₩87,272 | +0.29% | 60.4만 |
|---|
| 2026.02.19 | ₩87,686 | ₩88,208 | ₩86,016 | ₩86,617 | -1.22% | 68.5만 |
|---|
| 2026.02.18 | ₩87,433 | ₩89,290 | ₩87,098 | ₩87,940 | +0.58% | 80만 |
|---|
| 2026.02.17 | ₩88,649 | ₩89,384 | ₩85,695 | ₩87,874 | -0.87% | 90.3만 |
|---|
| 2026.02.13 | ₩86,083 | ₩90,306 | ₩85,668 | ₩88,689 | +3.03% | 151.8만 |
|---|
| 2026.02.12 | ₩85,869 | ₩88,208 | ₩85,241 | ₩85,481 | -0.45% | 107.6만 |
|---|
| 2026.02.11 | ₩83,704 | ₩85,548 | ₩83,463 | ₩85,428 | +2.06% | 74.1만 |
|---|
| 2026.02.10 | ₩82,822 | ₩85,294 | ₩82,180 | ₩84,880 | +2.49% | 92.4만 |
|---|
| 2026.02.09 | ₩81,552 | ₩82,194 | ₩80,042 | ₩80,830 | -0.88% | 59.4만 |
|---|
| 2026.02.06 | ₩82,661 | ₩84,065 | ₩80,616 | ₩81,445 | -1.47% | 160.1만 |
|---|
| 2026.02.05 | ₩81,418 | ₩83,610 | ₩80,790 | ₩82,341 | +1.13% | 116.7만 |
|---|
| 2026.02.04 | ₩80,710 | ₩84,345 | ₩79,815 | ₩81,859 | +1.42% | 141.6만 |
|---|
| 2026.02.03 | ₩76,714 | ₩81,793 | ₩76,580 | ₩79,400 | +3.50% | 156.9만 |
|---|
| 2026.02.02 | ₩76,821 | ₩77,810 | ₩75,912 | ₩76,928 | +0.14% | 92.3만 |
|---|
| 2026.01.30 | ₩76,166 | ₩77,609 | ₩75,257 | ₩76,901 | +0.97% | 146.1만 |
|---|
| 2026.01.29 | ₩76,206 | ₩77,810 | ₩74,843 | ₩77,222 | +1.33% | 141.3만 |
|---|
| 2026.01.28 | ₩76,981 | ₩79,227 | ₩76,340 | ₩77,449 | +0.61% | 126.4만 |
|---|
| 2026.01.27 | ₩77,462 | ₩77,837 | ₩76,767 | ₩76,928 | -0.69% | 71.8만 |
|---|
| 2026.01.26 | ₩79,293 | ₩79,293 | ₩77,756 | ₩78,197 | -1.38% | 103.8만 |
|---|
| 2026.01.23 | ₩80,389 | ₩80,563 | ₩78,358 | ₩78,906 | -1.85% | 84.3만 |
|---|
| 2026.01.22 | ₩82,888 | ₩83,664 | ₩80,162 | ₩80,683 | -2.66% | 104.4만 |
|---|
| 2026.01.21 | ₩80,951 | ₩83,316 | ₩80,723 | ₩82,394 | +1.78% | 103.3만 |
|---|
| 2026.01.20 | ₩79,788 | ₩81,779 | ₩79,561 | ₩80,403 | +0.77% | 142.9만 |
|---|
| 2026.01.16 | ₩82,862 | ₩83,984 | ₩81,058 | ₩81,953 | -1.10% | 128.1만 |
|---|
| 2026.01.15 | ₩82,648 | ₩83,610 | ₩81,859 | ₩83,183 | +0.65% | 85만 |
|---|
| 2026.01.14 | ₩83,330 | ₩84,011 | ₩81,499 | ₩82,367 | -1.15% | 150.6만 |
|---|
| 2026.01.13 | ₩82,501 | ₩83,971 | ₩82,327 | ₩83,637 | +1.38% | 104만 |
|---|
| 2026.01.12 | ₩81,445 | ₩83,343 | ₩81,058 | ₩82,474 | +1.26% | 149.1만 |
|---|
| 2026.01.09 | ₩78,839 | ₩82,648 | ₩78,638 | ₩82,341 | +4.44% | 158.5만 |
|---|
| 2026.01.08 | ₩73,293 | ₩77,502 | ₩72,785 | ₩76,995 | +5.05% | 111.7만 |
|---|
| 2026.01.07 | ₩76,914 | ₩77,850 | ₩73,226 | ₩73,827 | -4.01% | 208.6만 |
|---|
| 2026.01.06 | ₩76,193 | ₩76,607 | ₩74,776 | ₩76,433 | +0.32% | 169.5만 |
|---|
| 2026.01.05 | ₩75,712 | ₩78,358 | ₩75,524 | ₩77,596 | +2.49% | 102.5만 |
|---|
| 2026.01.02 | ₩75,524 | ₩76,393 | ₩74,843 | ₩76,273 | +0.99% | 90.2만 |
|---|
| 2025.12.31 | ₩76,059 | ₩76,567 | ₩75,337 | ₩75,391 | -0.88% | 120.8만 |
|---|
| 2025.12.30 | ₩75,738 | ₩76,366 | ₩75,524 | ₩76,113 | +0.49% | 98.5만 |
|---|
| 2025.12.29 | ₩76,848 | ₩76,968 | ₩75,805 | ₩76,099 | -0.97% | 110.1만 |
|---|
| 2025.12.26 | ₩76,714 | ₩76,874 | ₩75,872 | ₩76,594 | -0.16% | 94.6만 |
|---|
| 2025.12.24 | ₩75,524 | ₩76,848 | ₩75,177 | ₩76,741 | +1.61% | 74.1만 |
|---|
| 2025.12.23 | ₩75,511 | ₩75,992 | ₩74,870 | ₩75,952 | +0.58% | 135.7만 |
|---|
| 2025.12.22 | ₩76,380 | ₩76,848 | ₩74,923 | ₩75,444 | -1.22% | 186.3만 |
|---|
| 2025.12.19 | ₩75,444 | ₩79,681 | ₩75,324 | ₩76,701 | +1.67% | 589.3만 |
|---|
| 2025.12.18 | ₩85,708 | ₩85,708 | ₩82,715 | ₩83,864 | -2.15% | 278.4만 |
|---|
| 2025.12.17 | ₩83,717 | ₩85,789 | ₩82,782 | ₩84,118 | +0.48% | 183.6만 |
|---|
| 2025.12.16 | ₩87,165 | ₩87,232 | ₩84,706 | ₩85,414 | -2.01% | 166.7만 |
|---|
| 2025.12.15 | ₩88,141 | ₩88,448 | ₩86,403 | ₩86,871 | -1.44% | 116.5만 |
|---|
| 2025.12.12 | ₩87,179 | ₩87,727 | ₩86,524 | ₩87,606 | +0.49% | 151.2만 |
|---|
| 2025.12.11 | ₩87,058 | ₩88,275 | ₩86,510 | ₩86,965 | -0.11% | 124만 |
|---|
| 2025.12.10 | ₩83,036 | ₩86,230 | ₩82,675 | ₩86,163 | +3.77% | 147.7만 |
|---|
| 2025.12.09 | ₩82,180 | ₩83,383 | ₩81,833 | ₩82,447 | +0.33% | 79.4만 |
|---|
| 2025.12.08 | ₩85,735 | ₩85,749 | ₩83,036 | ₩83,383 | -2.74% | 101.8만 |
|---|
| 2025.12.05 | ₩85,642 | ₩86,604 | ₩84,546 | ₩84,639 | -1.17% | 82만 |
|---|
| 2025.12.04 | ₩87,833 | ₩88,261 | ₩85,508 | ₩85,789 | -2.33% | 69.6만 |
|---|
| 2025.12.03 | ₩86,056 | ₩88,569 | ₩85,334 | ₩87,967 | +2.22% | 85.7만 |
|---|
| 2025.12.02 | ₩85,869 | ₩86,697 | ₩85,040 | ₩85,882 | +0.02% | 75.8만 |
|---|
| 2025.12.01 | ₩84,893 | ₩87,005 | ₩84,893 | ₩85,722 | +0.98% | 72.5만 |
|---|
| 2025.11.28 | ₩86,430 | ₩86,430 | ₩85,682 | ₩85,976 | -0.53% | 31.4만 |
|---|
| 2025.11.26 | ₩84,813 | ₩87,032 | ₩84,479 | ₩86,577 | +2.08% | 89.4만 |
|---|
| 2025.11.25 | ₩82,621 | ₩85,521 | ₩82,541 | ₩85,227 | +3.15% | 148.5만 |
|---|
| 2025.11.24 | ₩82,033 | ₩82,554 | ₩80,870 | ₩81,712 | -0.39% | 92.8만 |
|---|
| 2025.11.21 | ₩78,077 | ₩83,757 | ₩77,930 | ₩82,407 | +5.55% | 135만 |
|---|
| 2025.11.20 | ₩77,703 | ₩78,719 | ₩77,021 | ₩77,342 | -0.46% | 94.5만 |
|---|
| 2025.11.19 | ₩78,398 | ₩78,572 | ₩77,075 | ₩77,596 | -1.02% | 60.6만 |
|---|
| 2025.11.18 | ₩77,756 | ₩78,558 | ₩77,008 | ₩78,010 | +0.33% | 64.2만 |
|---|
| 2025.11.17 | ₩80,162 | ₩80,162 | ₩78,157 | ₩78,251 | -2.38% | 73.8만 |
|---|
| 2025.11.14 | ₩80,309 | ₩82,180 | ₩79,694 | ₩80,403 | +0.12% | 59.1만 |
|---|
| 2025.11.13 | ₩80,977 | ₩82,581 | ₩80,389 | ₩80,603 | -0.46% | 62.6만 |
|---|
| 2025.11.12 | ₩82,434 | ₩83,423 | ₩81,325 | ₩81,953 | -0.58% | 65.2만 |
|---|
| 2025.11.11 | ₩82,194 | ₩82,608 | ₩81,258 | ₩82,247 | +0.07% | 63만 |
|---|
| 2025.11.10 | ₩81,365 | ₩82,047 | ₩80,429 | ₩81,472 | +0.13% | 67만 |
|---|
| 2025.11.07 | ₩80,964 | ₩81,646 | ₩79,962 | ₩81,311 | +0.43% | 72.8만 |
|---|
| 2025.11.06 | ₩80,777 | ₩81,512 | ₩80,403 | ₩81,071 | +0.36% | 65.2만 |
|---|
| 2025.11.05 | ₩81,338 | ₩81,899 | ₩80,242 | ₩80,830 | -0.62% | 83.7만 |
|---|
| 2025.11.04 | ₩81,017 | ₩81,873 | ₩79,895 | ₩81,392 | +0.46% | 91.1만 |
|---|
| 2025.11.03 | ₩82,594 | ₩82,888 | ₩81,138 | ₩81,592 | -1.21% | 75.7만 |
|---|
| 2025.10.31 | ₩82,594 | ₩83,944 | ₩82,033 | ₩83,423 | +1.00% | 102.7만 |
|---|
| 2025.10.30 | ₩82,875 | ₩84,412 | ₩82,875 | ₩83,370 | +0.60% | 103.7만 |
|---|
| 2025.10.29 | ₩84,185 | ₩86,109 | ₩82,594 | ₩83,811 | -0.44% | 205.6만 |
|---|
| 2025.10.28 | ₩82,488 | ₩86,069 | ₩81,806 | ₩85,294 | +3.40% | 110만 |
|---|
| 2025.10.27 | ₩84,425 | ₩85,735 | ₩84,051 | ₩84,345 | -0.09% | 77.7만 |
|---|
| 2025.10.24 | ₩85,067 | ₩85,762 | ₩84,172 | ₩84,238 | -0.97% | 73.1만 |
|---|
| 2025.10.23 | ₩83,717 | ₩84,546 | ₩82,621 | ₩84,225 | +0.61% | 75.9만 |
|---|
| 2025.10.22 | ₩83,797 | ₩85,254 | ₩83,410 | ₩83,610 | -0.22% | 98.6만 |
|---|
| 2025.10.21 | ₩81,058 | ₩85,201 | ₩80,563 | ₩84,800 | +4.62% | 126.1만 |
|---|
| 2025.10.20 | ₩83,276 | ₩83,904 | ₩82,354 | ₩82,715 | -0.67% | 76.7만 |
|---|
| 2025.10.17 | ₩81,739 | ₩82,902 | ₩81,472 | ₩82,741 | +1.23% | 84.6만 |
|---|
| 2025.10.16 | ₩82,180 | ₩83,089 | ₩80,643 | ₩81,953 | -0.28% | 130.6만 |
|---|
| 2025.10.15 | ₩82,153 | ₩83,410 | ₩81,632 | ₩82,354 | +0.24% | 156만 |
|---|
| 2025.10.14 | ₩77,222 | ₩82,194 | ₩77,222 | ₩81,886 | +6.04% | 208.3만 |
|---|
| 2025.10.13 | ₩77,128 | ₩77,823 | ₩76,460 | ₩77,556 | +0.55% | 100.4만 |
|---|
| 2025.10.10 | ₩77,529 | ₩78,064 | ₩76,407 | ₩77,115 | -0.53% | 186.1만 |
|---|