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 | ₩58,926 | ₩58,926 | ₩57,295 | ₩57,629 | -2.20% | 158.5만 |
| 2026.10.08 | ₩58,164 | ₩59,620 | ₩57,977 | ₩59,286 | +1.93% | 127.9만 |
| 2026.10.07 | ₩59,554 | ₩59,727 | ₩57,950 | ₩58,765 | -1.32% | 152.9만 |
| 2026.10.06 | ₩59,954 | ₩61,478 | ₩59,874 | ₩60,663 | +1.18% | 108.9만 |
| 2026.10.05 | ₩60,689 | ₩60,957 | ₩59,794 | ₩60,182 | -0.84% | 142.1만 |
| 2026.10.02 | ₩63,121 | ₩63,388 | ₩60,689 | ₩61,130 | -3.15% | 140.8만 |
| 2026.10.01 | ₩61,023 | ₩62,319 | ₩60,021 | ₩62,186 | +1.90% | 128.8만 |
| 2026.09.30 | ₩63,963 | ₩63,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,092 |
| -2.92% |
| 109만 |
| 2026.09.29 | ₩63,963 | ₩64,163 | ₩62,841 | ₩63,362 | -0.94% | 123.3만 |
|---|
| 2026.09.28 | ₩63,575 | ₩65,019 | ₩63,308 | ₩63,976 | +0.63% | 147.4만 |
|---|
| 2026.09.25 | ₩64,003 | ₩64,297 | ₩63,068 | ₩64,150 | +0.23% | 152.1만 |
|---|
| 2026.09.24 | ₩62,988 | ₩63,950 | ₩62,239 | ₩63,669 | +1.08% | 196.5만 |
|---|
| 2026.09.23 | ₩63,001 | ₩65,353 | ₩62,827 | ₩63,001 | 0.00% | 427.8만 |
|---|
| 2026.09.22 | ₩65,994 | ₩66,662 | ₩64,471 | ₩64,925 | -1.62% | 352.8만 |
|---|
| 2026.09.21 | ₩63,562 | ₩64,698 | ₩63,135 | ₩63,950 | +0.61% | 154만 |
|---|
| 2026.09.18 | ₩64,110 | ₩64,658 | ₩62,520 | ₩62,961 | -1.79% | 362.7만 |
|---|
| 2026.09.17 | ₩66,715 | ₩67,143 | ₩64,564 | ₩64,858 | -2.78% | 220.4만 |
|---|
| 2026.09.16 | ₩66,395 | ₩66,595 | ₩63,936 | ₩65,032 | -2.05% | 225.1만 |
|---|
| 2026.09.15 | ₩66,288 | ₩66,582 | ₩65,165 | ₩66,168 | -0.18% | 147.4만 |
|---|
| 2026.09.14 | ₩64,778 | ₩66,943 | ₩64,778 | ₩66,234 | +2.25% | 212.1만 |
|---|
| 2026.09.11 | ₩64,765 | ₩65,887 | ₩63,348 | ₩65,687 | +1.42% | 212.5만 |
|---|
| 2026.09.10 | ₩65,312 | ₩66,756 | ₩63,255 | ₩63,803 | -2.31% | 147.8만 |
|---|
| 2026.09.09 | ₩67,076 | ₩67,531 | ₩65,125 | ₩66,448 | -0.94% | 118.7만 |
|---|
| 2026.09.08 | ₩68,599 | ₩69,161 | ₩66,996 | ₩67,076 | -2.22% | 83.4만 |
|---|
| 2026.09.04 | ₩69,642 | ₩70,243 | ₩69,147 | ₩69,815 | +0.25% | 58.5만 |
|---|
| 2026.09.03 | ₩70,711 | ₩71,619 | ₩69,495 | ₩69,896 | -1.15% | 69.5만 |
|---|
| 2026.09.02 | ₩70,109 | ₩70,430 | ₩69,588 | ₩69,588 | -0.74% | 76.9만 |
|---|
| 2026.09.01 | ₩70,818 | ₩71,753 | ₩69,695 | ₩69,775 | -1.47% | 65.8만 |
|---|
| 2026.08.31 | ₩72,368 | ₩72,768 | ₩71,085 | ₩71,218 | -1.59% | 72.6만 |
|---|
| 2026.08.28 | ₩73,530 | ₩74,492 | ₩72,341 | ₩73,303 | -0.31% | 72.2만 |
|---|
| 2026.08.27 | ₩73,998 | ₩74,265 | ₩72,408 | ₩73,116 | -1.19% | 115.6만 |
|---|
| 2026.08.26 | ₩75,989 | ₩76,349 | ₩74,853 | ₩74,933 | -1.39% | 76.3만 |
|---|
| 2026.08.25 | ₩75,534 | ₩76,403 | ₩74,024 | ₩76,309 | +1.03% | 75.9만 |
|---|
| 2026.08.24 | ₩74,465 | ₩75,481 | ₩73,677 | ₩74,345 | -0.16% | 77.9만 |
|---|
| 2026.08.21 | ₩73,383 | ₩74,733 | ₩72,514 | ₩73,984 | +0.82% | 82.2만 |
|---|
| 2026.08.20 | ₩73,410 | ₩74,185 | ₩72,354 | ₩72,768 | -0.87% | 80.9만 |
|---|
| 2026.08.19 | ₩74,171 | ₩76,683 | ₩74,158 | ₩75,361 | +1.60% | 102.9만 |
|---|
| 2026.08.18 | ₩74,171 | ₩74,225 | ₩72,033 | ₩72,114 | -2.77% | 73.2만 |
|---|
| 2026.08.17 | ₩74,225 | ₩74,278 | ₩73,116 | ₩74,078 | -0.20% | 87.9만 |
|---|
| 2026.08.14 | ₩74,893 | ₩75,668 | ₩74,318 | ₩74,906 | +0.02% | 56.7만 |
|---|
| 2026.08.13 | ₩75,641 | ₩76,029 | ₩74,545 | ₩75,267 | -0.49% | 66.8만 |
|---|
| 2026.08.12 | ₩77,178 | ₩77,204 | ₩74,345 | ₩74,559 | -3.39% | 98.9만 |
|---|
| 2026.08.11 | ₩75,735 | ₩77,539 | ₩75,494 | ₩77,138 | +1.85% | 63.9만 |
|---|
| 2026.08.10 | ₩76,897 | ₩77,204 | ₩75,027 | ₩75,521 | -1.79% | 101만 |
|---|
| 2026.08.07 | ₩76,496 | ₩78,888 | ₩76,162 | ₩78,287 | +2.34% | 85.5만 |
|---|
| 2026.08.06 | ₩78,167 | ₩78,167 | ₩75,628 | ₩76,095 | -2.65% | 69.6만 |
|---|
| 2026.08.05 | ₩76,496 | ₩79,276 | ₩76,336 | ₩78,781 | +2.99% | 89.6만 |
|---|
| 2026.08.04 | ₩75,548 | ₩77,752 | ₩75,280 | ₩77,565 | +2.67% | 79만 |
|---|
| 2026.08.03 | ₩75,280 | ₩76,550 | ₩73,704 | ₩75,200 | -0.11% | 131.7만 |
|---|
| 2026.07.31 | ₩75,160 | ₩75,534 | ₩73,289 | ₩73,450 | -2.28% | 106.9만 |
|---|
| 2026.07.30 | ₩76,617 | ₩77,392 | ₩74,292 | ₩75,294 | -1.73% | 102.3만 |
|---|
| 2026.07.29 | ₩76,576 | ₩77,993 | ₩75,093 | ₩76,216 | -0.47% | 132.5만 |
|---|
| 2026.07.28 | ₩78,167 | ₩79,476 | ₩76,844 | ₩77,231 | -1.20% | 110.6만 |
|---|
| 2026.07.27 | ₩76,977 | ₩78,420 | ₩76,630 | ₩76,991 | +0.02% | 125.4만 |
|---|
| 2026.07.24 | ₩74,225 | ₩76,563 | ₩73,864 | ₩75,842 | +2.18% | 90.8만 |
|---|
| 2026.07.23 | ₩74,185 | ₩75,334 | ₩73,223 | ₩74,318 | +0.18% | 88.8만 |
|---|
| 2026.07.22 | ₩74,626 | ₩75,922 | ₩74,105 | ₩75,454 | +1.11% | 110.3만 |
|---|
| 2026.07.21 | ₩72,889 | ₩74,011 | ₩72,167 | ₩73,704 | +1.12% | 89.5만 |
|---|
| 2026.07.20 | ₩75,200 | ₩75,414 | ₩72,501 | ₩73,209 | -2.65% | 97만 |
|---|
| 2026.07.17 | ₩76,964 | ₩78,781 | ₩74,412 | ₩74,960 | -2.60% | 107만 |
|---|
| 2026.07.16 | ₩75,160 | ₩77,873 | ₩75,160 | ₩77,245 | +2.77% | 69.4만 |
|---|
| 2026.07.15 | ₩74,185 | ₩76,122 | ₩73,984 | ₩75,387 | +1.62% | 126.8만 |
|---|
| 2026.07.14 | ₩74,652 | ₩75,093 | ₩72,461 | ₩74,145 | -0.68% | 133.6만 |
|---|
| 2026.07.13 | ₩75,227 | ₩75,668 | ₩72,862 | ₩73,236 | -2.65% | 114.5만 |
|---|
| 2026.07.10 | ₩76,055 | ₩77,512 | ₩75,173 | ₩75,254 | -1.05% | 116.4만 |
|---|
| 2026.07.09 | ₩75,614 | ₩76,750 | ₩75,093 | ₩75,775 | +0.21% | 72.3만 |
|---|
| 2026.07.08 | ₩77,325 | ₩77,659 | ₩74,893 | ₩75,294 | -2.63% | 139.7만 |
|---|
| 2026.07.07 | ₩79,877 | ₩80,999 | ₩78,207 | ₩78,407 | -1.84% | 83.8만 |
|---|
| 2026.07.06 | ₩81,601 | ₩81,601 | ₩79,182 | ₩79,877 | -2.11% | 118.1만 |
|---|
| 2026.07.02 | ₩81,266 | ₩82,122 | ₩79,944 | ₩81,721 | +0.56% | 85.2만 |
|---|
| 2026.07.01 | ₩82,375 | ₩83,738 | ₩80,879 | ₩80,999 | -1.67% | 84.3만 |
|---|
| 2026.06.30 | ₩83,458 | ₩84,233 | ₩81,828 | ₩83,632 | +0.21% | 125.2만 |
|---|
| 2026.06.29 | ₩81,814 | ₩83,819 | ₩80,692 | ₩83,698 | +2.30% | 162.8만 |
|---|
| 2026.06.26 | ₩81,520 | ₩83,364 | ₩80,826 | ₩83,150 | +2.00% | 240.8만 |
|---|
| 2026.06.25 | ₩83,351 | ₩85,021 | ₩80,532 | ₩81,133 | -2.66% | 208.7만 |
|---|
| 2026.06.24 | ₩75,761 | ₩83,297 | ₩74,692 | ₩82,188 | +8.48% | 457.4만 |
|---|
| 2026.06.23 | ₩70,043 | ₩71,071 | ₩69,695 | ₩70,457 | +0.59% | 264.5만 |
|---|
| 2026.06.22 | ₩71,927 | ₩73,223 | ₩69,922 | ₩70,176 | -2.43% | 223.8만 |
|---|
| 2026.06.18 | ₩70,924 | ₩73,543 | ₩70,323 | ₩72,421 | +2.11% | 191.3만 |
|---|
| 2026.06.17 | ₩71,486 | ₩74,318 | ₩69,508 | ₩70,043 | -2.02% | 168.7만 |
|---|
| 2026.06.16 | ₩72,287 | ₩72,915 | ₩71,432 | ₩71,940 | -0.48% | 159.6만 |
|---|
| 2026.06.15 | ₩73,303 | ₩74,465 | ₩70,871 | ₩71,125 | -2.97% | 122.4만 |
|---|
| 2026.06.12 | ₩72,474 | ₩73,370 | ₩71,806 | ₩72,154 | -0.44% | 94.2만 |
|---|
| 2026.06.11 | ₩70,043 | ₩72,675 | ₩69,588 | ₩72,568 | +3.61% | 105.2만 |
|---|
| 2026.06.10 | ₩71,512 | ₩71,526 | ₩69,455 | ₩69,695 | -2.54% | 134.4만 |
|---|
| 2026.06.09 | ₩69,348 | ₩72,448 | ₩69,054 | ₩71,459 | +3.04% | 101.9만 |
|---|
| 2026.06.08 | ₩69,187 | ₩69,842 | ₩68,613 | ₩68,706 | -0.70% | 72.6만 |
|---|
| 2026.06.05 | ₩69,067 | ₩70,323 | ₩68,640 | ₩69,535 | +0.68% | 119.6만 |
|---|
| 2026.06.04 | ₩69,802 | ₩70,350 | ₩68,773 | ₩69,562 | -0.34% | 88.5만 |
|---|
| 2026.06.03 | ₩67,731 | ₩69,067 | ₩67,183 | ₩68,359 | +0.93% | 109.5만 |
|---|
| 2026.06.02 | ₩68,506 | ₩69,495 | ₩67,824 | ₩68,746 | +0.35% | 124.3만 |
|---|
| 2026.06.01 | ₩67,223 | ₩68,773 | ₩66,809 | ₩68,292 | +1.59% | 202.3만 |
|---|
| 2026.05.29 | ₩65,433 | ₩66,916 | ₩65,072 | ₩65,286 | -0.22% | 104.8만 |
|---|
| 2026.05.28 | ₩65,366 | ₩66,408 | ₩64,858 | ₩65,673 | +0.47% | 82.6만 |
|---|
| 2026.05.27 | ₩66,582 | ₩68,613 | ₩66,234 | ₩66,408 | -0.26% | 85.2만 |
|---|
| 2026.05.26 | ₩65,179 | ₩65,874 | ₩64,912 | ₩65,767 | +0.90% | 63.9만 |
|---|
| 2026.05.22 | ₩64,404 | ₩65,259 | ₩63,629 | ₩64,938 | +0.83% | 78만 |
|---|
| 2026.05.21 | ₩61,919 | ₩64,391 | ₩61,184 | ₩64,163 | +3.63% | 91.2만 |
|---|
| 2026.05.20 | ₩60,850 | ₩62,934 | ₩59,794 | ₩62,867 | +3.32% | 149.1만 |
|---|
| 2026.05.19 | ₩60,195 | ₩60,556 | ₩58,832 | ₩60,182 | -0.02% | 132.7만 |
|---|
| 2026.05.18 | ₩61,197 | ₩62,239 | ₩60,502 | ₩60,983 | -0.35% | 102.1만 |
|---|
| 2026.05.15 | ₩62,627 | ₩62,627 | ₩60,168 | ₩60,222 | -3.84% | 109.8만 |
|---|
| 2026.05.14 | ₩63,121 | ₩63,255 | ₩62,025 | ₩62,653 | -0.74% | 108.6만 |
|---|
| 2026.05.13 | ₩61,972 | ₩62,800 | ₩61,157 | ₩62,333 | +0.58% | 111.6만 |
|---|
| 2026.05.12 | ₩64,150 | ₩64,177 | ₩62,333 | ₩62,707 | -2.25% | 95.9만 |
|---|
| 2026.05.11 | ₩66,408 | ₩66,742 | ₩63,896 | ₩63,963 | -3.68% | 106.6만 |
|---|
| 2026.05.08 | ₩66,087 | ₩66,849 | ₩65,339 | ₩66,168 | +0.12% | 71.9만 |
|---|
| 2026.05.07 | ₩66,528 | ₩66,809 | ₩65,019 | ₩65,713 | -1.23% | 111.6만 |
|---|
| 2026.05.06 | ₩66,181 | ₩67,918 | ₩66,047 | ₩66,368 | +0.28% | 111.8만 |
|---|
| 2026.05.05 | ₩64,511 | ₩65,433 | ₩64,137 | ₩64,698 | +0.29% | 121.6만 |
|---|
| 2026.05.04 | ₩66,969 | ₩67,477 | ₩64,070 | ₩64,257 | -4.05% | 163.4만 |
|---|
| 2026.05.01 | ₩71,218 | ₩71,245 | ₩68,439 | ₩68,733 | -3.49% | 99.9만 |
|---|
| 2026.04.30 | ₩69,762 | ₩71,258 | ₩69,762 | ₩70,804 | +1.49% | 91.6만 |
|---|
| 2026.04.29 | ₩72,140 | ₩72,568 | ₩69,615 | ₩69,882 | -3.13% | 95.4만 |
|---|
| 2026.04.28 | ₩74,586 | ₩74,839 | ₩72,394 | ₩72,755 | -2.45% | 82.7만 |
|---|
| 2026.04.27 | ₩73,530 | ₩74,439 | ₩73,289 | ₩74,051 | +0.71% | 78만 |
|---|
| 2026.04.24 | ₩75,227 | ₩75,655 | ₩73,837 | ₩73,851 | -1.83% | 96.7만 |
|---|
| 2026.04.23 | ₩74,198 | ₩75,187 | ₩73,624 | ₩75,013 | +1.10% | 97만 |
|---|
| 2026.04.22 | ₩75,040 | ₩75,614 | ₩74,118 | ₩74,265 | -1.03% | 111.4만 |
|---|
| 2026.04.21 | ₩76,483 | ₩76,897 | ₩74,238 | ₩74,479 | -2.62% | 127.2만 |
|---|
| 2026.04.20 | ₩72,020 | ₩73,851 | ₩71,900 | ₩73,784 | +2.45% | 95.7만 |
|---|
| 2026.04.17 | ₩71,258 | ₩74,091 | ₩71,152 | ₩72,528 | +1.78% | 134.3만 |
|---|
| 2026.04.16 | ₩69,227 | ₩70,069 | ₩69,121 | ₩69,388 | +0.23% | 91.7만 |
|---|
| 2026.04.15 | ₩68,934 | ₩69,735 | ₩68,279 | ₩68,907 | -0.04% | 132.8만 |
|---|
| 2026.04.14 | ₩69,441 | ₩70,056 | ₩69,254 | ₩69,388 | -0.08% | 63.9만 |
|---|
| 2026.04.13 | ₩68,960 | ₩69,481 | ₩67,384 | ₩69,481 | +0.76% | 89.4만 |
|---|
| 2026.04.10 | ₩69,628 | ₩70,016 | ₩68,292 | ₩68,947 | -0.98% | 106.9만 |
|---|
| 2026.04.09 | ₩67,998 | ₩70,537 | ₩67,998 | ₩69,775 | +2.61% | 121.8만 |
|---|
| 2026.04.08 | ₩67,798 | ₩69,334 | ₩67,691 | ₩68,693 | +1.32% | 196.2만 |
|---|
| 2026.04.07 | ₩66,969 | ₩67,090 | ₩64,364 | ₩64,684 | -3.41% | 143만 |
|---|
| 2026.04.06 | ₩67,210 | ₩68,653 | ₩66,943 | ₩68,599 | +2.07% | 87만 |
|---|
| 2026.04.02 | ₩68,065 | ₩69,201 | ₩66,555 | ₩67,945 | -0.18% | 125.1만 |
|---|
| 2026.04.01 | ₩68,586 | ₩69,709 | ₩68,185 | ₩68,439 | -0.21% | 128.3만 |
|---|
| 2026.03.31 | ₩68,893 | ₩69,869 | ₩67,557 | ₩69,147 | +0.37% | 157.4만 |
|---|
| 2026.03.30 | ₩69,067 | ₩69,334 | ₩66,782 | ₩67,490 | -2.28% | 207.6만 |
|---|
| 2026.03.27 | ₩69,014 | ₩69,842 | ₩67,865 | ₩68,025 | -1.43% | 121.3만 |
|---|
| 2026.03.26 | ₩68,974 | ₩70,617 | ₩68,827 | ₩69,361 | +0.56% | 153.4만 |
|---|
| 2026.03.25 | ₩70,149 | ₩71,619 | ₩66,275 | ₩69,642 | -0.72% | 292.5만 |
|---|
| 2026.03.24 | ₩70,871 | ₩71,713 | ₩69,815 | ₩70,737 | -0.19% | 205.2만 |
|---|
| 2026.03.23 | ₩70,537 | ₩71,566 | ₩69,468 | ₩71,071 | +0.76% | 161.7만 |
|---|
| 2026.03.20 | ₩69,936 | ₩69,936 | ₩67,357 | ₩68,346 | -2.27% | 277.7만 |
|---|
| 2026.03.19 | ₩70,443 | ₩71,098 | ₩69,187 | ₩70,149 | -0.42% | 121.6만 |
|---|
| 2026.03.18 | ₩72,448 | ₩73,062 | ₩70,777 | ₩71,085 | -1.88% | 127.1만 |
|---|
| 2026.03.17 | ₩73,169 | ₩73,583 | ₩72,434 | ₩73,276 | +0.15% | 95.3만 |
|---|
| 2026.03.16 | ₩71,205 | ₩72,648 | ₩70,751 | ₩72,555 | +1.90% | 98.5만 |
|---|
| 2026.03.13 | ₩71,900 | ₩72,621 | ₩70,483 | ₩70,751 | -1.60% | 146만 |
|---|
| 2026.03.12 | ₩72,047 | ₩72,074 | ₩70,604 | ₩71,005 | -1.45% | 121.6만 |
|---|
| 2026.03.11 | ₩74,559 | ₩74,639 | ₩72,835 | ₩73,049 | -2.03% | 106.9만 |
|---|
| 2026.03.10 | ₩76,216 | ₩76,296 | ₩74,532 | ₩74,719 | -1.96% | 108.8만 |
|---|
| 2026.03.09 | ₩75,695 | ₩77,178 | ₩73,757 | ₩76,643 | +1.25% | 83.4만 |
|---|
| 2026.03.06 | ₩77,178 | ₩77,779 | ₩76,029 | ₩77,218 | +0.05% | 83.9만 |
|---|
| 2026.03.05 | ₩79,062 | ₩79,369 | ₩76,991 | ₩78,140 | -1.17% | 86.7만 |
|---|
| 2026.03.04 | ₩81,534 | ₩81,534 | ₩79,302 | ₩79,810 | -2.11% | 72.2만 |
|---|
| 2026.03.03 | ₩79,970 | ₩81,467 | ₩78,714 | ₩80,866 | +1.12% | 82.6만 |
|---|
| 2026.03.02 | ₩83,097 | ₩83,538 | ₩81,213 | ₩81,734 | -1.64% | 108.3만 |
|---|
| 2026.02.27 | ₩84,513 | ₩86,063 | ₩83,939 | ₩84,954 | +0.52% | 103.8만 |
|---|
| 2026.02.26 | ₩85,021 | ₩85,181 | ₩84,046 | ₩84,807 | -0.25% | 55만 |
|---|
| 2026.02.25 | ₩86,411 | ₩86,798 | ₩82,643 | ₩84,260 | -2.49% | 71.6만 |
|---|
| 2026.02.24 | ₩86,250 | ₩88,001 | ₩86,250 | ₩86,651 | +0.46% | 60만 |
|---|
| 2026.02.23 | ₩87,386 | ₩87,440 | ₩84,500 | ₩85,997 | -1.59% | 87.5만 |
|---|
| 2026.02.20 | ₩86,999 | ₩88,575 | ₩86,291 | ₩87,253 | +0.29% | 60.4만 |
|---|
| 2026.02.19 | ₩87,667 | ₩88,188 | ₩85,997 | ₩86,598 | -1.22% | 68.5만 |
|---|
| 2026.02.18 | ₩87,413 | ₩89,270 | ₩87,079 | ₩87,921 | +0.58% | 80만 |
|---|
| 2026.02.17 | ₩88,629 | ₩89,364 | ₩85,676 | ₩87,854 | -0.87% | 90.3만 |
|---|
| 2026.02.13 | ₩86,063 | ₩90,286 | ₩85,649 | ₩88,669 | +3.03% | 151.8만 |
|---|
| 2026.02.12 | ₩85,850 | ₩88,188 | ₩85,222 | ₩85,462 | -0.45% | 107.6만 |
|---|
| 2026.02.11 | ₩83,685 | ₩85,529 | ₩83,444 | ₩85,409 | +2.06% | 74.1만 |
|---|
| 2026.02.10 | ₩82,803 | ₩85,275 | ₩82,162 | ₩84,861 | +2.49% | 92.4만 |
|---|
| 2026.02.09 | ₩81,534 | ₩82,175 | ₩80,024 | ₩80,812 | -0.88% | 59.4만 |
|---|
| 2026.02.06 | ₩82,643 | ₩84,046 | ₩80,598 | ₩81,427 | -1.47% | 160.1만 |
|---|
| 2026.02.05 | ₩81,400 | ₩83,591 | ₩80,772 | ₩82,322 | +1.13% | 116.7만 |
|---|
| 2026.02.04 | ₩80,692 | ₩84,326 | ₩79,797 | ₩81,841 | +1.42% | 141.6만 |
|---|
| 2026.02.03 | ₩76,697 | ₩81,774 | ₩76,563 | ₩79,382 | +3.50% | 156.9만 |
|---|
| 2026.02.02 | ₩76,804 | ₩77,792 | ₩75,895 | ₩76,911 | +0.14% | 92.3만 |
|---|
| 2026.01.30 | ₩76,149 | ₩77,592 | ₩75,240 | ₩76,884 | +0.97% | 146.1만 |
|---|
| 2026.01.29 | ₩76,189 | ₩77,792 | ₩74,826 | ₩77,204 | +1.33% | 141.3만 |
|---|
| 2026.01.28 | ₩76,964 | ₩79,209 | ₩76,323 | ₩77,432 | +0.61% | 126.4만 |
|---|
| 2026.01.27 | ₩77,445 | ₩77,819 | ₩76,750 | ₩76,911 | -0.69% | 71.8만 |
|---|
| 2026.01.26 | ₩79,276 | ₩79,276 | ₩77,739 | ₩78,180 | -1.38% | 103.8만 |
|---|
| 2026.01.23 | ₩80,371 | ₩80,545 | ₩78,340 | ₩78,888 | -1.85% | 84.3만 |
|---|
| 2026.01.22 | ₩82,870 | ₩83,645 | ₩80,144 | ₩80,665 | -2.66% | 104.4만 |
|---|
| 2026.01.21 | ₩80,932 | ₩83,297 | ₩80,705 | ₩82,375 | +1.78% | 103.3만 |
|---|
| 2026.01.20 | ₩79,770 | ₩81,761 | ₩79,543 | ₩80,385 | +0.77% | 142.9만 |
|---|
| 2026.01.16 | ₩82,843 | ₩83,966 | ₩81,039 | ₩81,935 | -1.10% | 128.1만 |
|---|
| 2026.01.15 | ₩82,629 | ₩83,591 | ₩81,841 | ₩83,164 | +0.65% | 85만 |
|---|
| 2026.01.14 | ₩83,311 | ₩83,992 | ₩81,480 | ₩82,349 | -1.15% | 150.6만 |
|---|
| 2026.01.13 | ₩82,482 | ₩83,952 | ₩82,309 | ₩83,618 | +1.38% | 104만 |
|---|
| 2026.01.12 | ₩81,427 | ₩83,324 | ₩81,039 | ₩82,456 | +1.26% | 149.1만 |
|---|
| 2026.01.09 | ₩78,821 | ₩82,629 | ₩78,621 | ₩82,322 | +4.44% | 158.5만 |
|---|
| 2026.01.08 | ₩73,276 | ₩77,485 | ₩72,768 | ₩76,977 | +5.05% | 111.7만 |
|---|
| 2026.01.07 | ₩76,897 | ₩77,832 | ₩73,209 | ₩73,811 | -4.01% | 208.6만 |
|---|
| 2026.01.06 | ₩76,176 | ₩76,590 | ₩74,759 | ₩76,416 | +0.32% | 169.5만 |
|---|
| 2026.01.05 | ₩75,695 | ₩78,340 | ₩75,508 | ₩77,579 | +2.49% | 102.5만 |
|---|
| 2026.01.02 | ₩75,508 | ₩76,376 | ₩74,826 | ₩76,256 | +0.99% | 90.2만 |
|---|
| 2025.12.31 | ₩76,042 | ₩76,550 | ₩75,320 | ₩75,374 | -0.88% | 120.8만 |
|---|
| 2025.12.30 | ₩75,721 | ₩76,349 | ₩75,508 | ₩76,095 | +0.49% | 98.5만 |
|---|
| 2025.12.29 | ₩76,830 | ₩76,951 | ₩75,788 | ₩76,082 | -0.97% | 110.1만 |
|---|
| 2025.12.26 | ₩76,697 | ₩76,857 | ₩75,855 | ₩76,576 | -0.16% | 94.6만 |
|---|
| 2025.12.24 | ₩75,508 | ₩76,830 | ₩75,160 | ₩76,723 | +1.61% | 74.1만 |
|---|
| 2025.12.23 | ₩75,494 | ₩75,975 | ₩74,853 | ₩75,935 | +0.58% | 135.7만 |
|---|
| 2025.12.22 | ₩76,363 | ₩76,830 | ₩74,906 | ₩75,427 | -1.22% | 186.3만 |
|---|
| 2025.12.19 | ₩75,427 | ₩79,663 | ₩75,307 | ₩76,683 | +1.67% | 589.3만 |
|---|
| 2025.12.18 | ₩85,689 | ₩85,689 | ₩82,696 | ₩83,845 | -2.15% | 278.4만 |
|---|
| 2025.12.17 | ₩83,698 | ₩85,769 | ₩82,763 | ₩84,099 | +0.48% | 183.6만 |
|---|
| 2025.12.16 | ₩87,146 | ₩87,212 | ₩84,687 | ₩85,395 | -2.01% | 166.7만 |
|---|
| 2025.12.15 | ₩88,121 | ₩88,428 | ₩86,384 | ₩86,852 | -1.44% | 116.5만 |
|---|
| 2025.12.12 | ₩87,159 | ₩87,707 | ₩86,504 | ₩87,587 | +0.49% | 151.2만 |
|---|
| 2025.12.11 | ₩87,039 | ₩88,255 | ₩86,491 | ₩86,945 | -0.11% | 124만 |
|---|
| 2025.12.10 | ₩83,017 | ₩86,210 | ₩82,656 | ₩86,144 | +3.77% | 147.7만 |
|---|
| 2025.12.09 | ₩82,162 | ₩83,364 | ₩81,814 | ₩82,429 | +0.33% | 79.4만 |
|---|
| 2025.12.08 | ₩85,716 | ₩85,729 | ₩83,017 | ₩83,364 | -2.74% | 101.8만 |
|---|
| 2025.12.05 | ₩85,622 | ₩86,584 | ₩84,527 | ₩84,620 | -1.17% | 82만 |
|---|
| 2025.12.04 | ₩87,814 | ₩88,241 | ₩85,489 | ₩85,769 | -2.33% | 69.6만 |
|---|
| 2025.12.03 | ₩86,037 | ₩88,549 | ₩85,315 | ₩87,947 | +2.22% | 85.7만 |
|---|
| 2025.12.02 | ₩85,850 | ₩86,678 | ₩85,021 | ₩85,863 | +0.02% | 75.8만 |
|---|
| 2025.12.01 | ₩84,874 | ₩86,985 | ₩84,874 | ₩85,703 | +0.98% | 72.5만 |
|---|
| 2025.11.28 | ₩86,411 | ₩86,411 | ₩85,663 | ₩85,956 | -0.53% | 31.4만 |
|---|
| 2025.11.26 | ₩84,794 | ₩87,012 | ₩84,460 | ₩86,558 | +2.08% | 89.4만 |
|---|
| 2025.11.25 | ₩82,603 | ₩85,502 | ₩82,522 | ₩85,208 | +3.15% | 148.5만 |
|---|
| 2025.11.24 | ₩82,015 | ₩82,536 | ₩80,852 | ₩81,694 | -0.39% | 92.8만 |
|---|
| 2025.11.21 | ₩78,060 | ₩83,738 | ₩77,913 | ₩82,389 | +5.55% | 135만 |
|---|
| 2025.11.20 | ₩77,686 | ₩78,701 | ₩77,004 | ₩77,325 | -0.46% | 94.5만 |
|---|
| 2025.11.19 | ₩78,380 | ₩78,554 | ₩77,057 | ₩77,579 | -1.02% | 60.6만 |
|---|
| 2025.11.18 | ₩77,739 | ₩78,541 | ₩76,991 | ₩77,993 | +0.33% | 64.2만 |
|---|
| 2025.11.17 | ₩80,144 | ₩80,144 | ₩78,140 | ₩78,233 | -2.38% | 73.8만 |
|---|
| 2025.11.14 | ₩80,291 | ₩82,162 | ₩79,676 | ₩80,385 | +0.12% | 59.1만 |
|---|
| 2025.11.13 | ₩80,959 | ₩82,563 | ₩80,371 | ₩80,585 | -0.46% | 62.6만 |
|---|
| 2025.11.12 | ₩82,416 | ₩83,404 | ₩81,307 | ₩81,935 | -0.58% | 65.2만 |
|---|
| 2025.11.11 | ₩82,175 | ₩82,589 | ₩81,240 | ₩82,229 | +0.07% | 63만 |
|---|
| 2025.11.10 | ₩81,347 | ₩82,028 | ₩80,411 | ₩81,454 | +0.13% | 67만 |
|---|
| 2025.11.07 | ₩80,946 | ₩81,627 | ₩79,944 | ₩81,293 | +0.43% | 72.8만 |
|---|
| 2025.11.06 | ₩80,759 | ₩81,494 | ₩80,385 | ₩81,053 | +0.36% | 65.2만 |
|---|
| 2025.11.05 | ₩81,320 | ₩81,881 | ₩80,224 | ₩80,812 | -0.62% | 83.7만 |
|---|
| 2025.11.04 | ₩80,999 | ₩81,854 | ₩79,877 | ₩81,373 | +0.46% | 91.1만 |
|---|
| 2025.11.03 | ₩82,576 | ₩82,870 | ₩81,119 | ₩81,574 | -1.21% | 75.7만 |
|---|
| 2025.10.31 | ₩82,576 | ₩83,925 | ₩82,015 | ₩83,404 | +1.00% | 102.7만 |
|---|
| 2025.10.30 | ₩82,857 | ₩84,393 | ₩82,857 | ₩83,351 | +0.60% | 103.7만 |
|---|
| 2025.10.29 | ₩84,166 | ₩86,090 | ₩82,576 | ₩83,792 | -0.44% | 205.6만 |
|---|
| 2025.10.28 | ₩82,469 | ₩86,050 | ₩81,788 | ₩85,275 | +3.40% | 110만 |
|---|
| 2025.10.27 | ₩84,406 | ₩85,716 | ₩84,032 | ₩84,326 | -0.09% | 77.7만 |
|---|
| 2025.10.24 | ₩85,048 | ₩85,743 | ₩84,153 | ₩84,219 | -0.97% | 73.1만 |
|---|
| 2025.10.23 | ₩83,698 | ₩84,527 | ₩82,603 | ₩84,206 | +0.61% | 75.9만 |
|---|
| 2025.10.22 | ₩83,778 | ₩85,235 | ₩83,391 | ₩83,591 | -0.22% | 98.6만 |
|---|
| 2025.10.21 | ₩81,039 | ₩85,181 | ₩80,545 | ₩84,781 | +4.62% | 126.1만 |
|---|
| 2025.10.20 | ₩83,257 | ₩83,885 | ₩82,335 | ₩82,696 | -0.67% | 76.7만 |
|---|
| 2025.10.17 | ₩81,721 | ₩82,883 | ₩81,454 | ₩82,723 | +1.23% | 84.6만 |
|---|
| 2025.10.16 | ₩82,162 | ₩83,070 | ₩80,625 | ₩81,935 | -0.28% | 130.6만 |
|---|
| 2025.10.15 | ₩82,135 | ₩83,391 | ₩81,614 | ₩82,335 | +0.24% | 156만 |
|---|
| 2025.10.14 | ₩77,204 | ₩82,175 | ₩77,204 | ₩81,868 | +6.04% | 208.3만 |
|---|
| 2025.10.13 | ₩77,111 | ₩77,806 | ₩76,443 | ₩77,539 | +0.55% | 100.4만 |
|---|
| 2025.10.10 | ₩77,512 | ₩78,046 | ₩76,389 | ₩77,098 | -0.53% | 186.1만 |
|---|