시장 데이터를 불러오는 중
전체 종목
KBR Inc. 과거 주가
KBR, Inc. Common Stock · KBR · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KBR, Inc. Common Stock · KBR · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩45,922 | ₩48,134 | ₩44,636 | ₩47,356 | +3.12% | 805.9만 |
| 2026.09.28–2026.10.02 | ₩46,793 | ₩48,415 | ₩45,534 | ₩45,882 | -1.95% | 954.4만 |
| 2026.09.21–2026.09.25 | ₩47,624 | ₩48,536 | ₩45,400 | ₩46,284 | -2.81% | 729.1만 |
| 2026.09.14–2026.09.18 | ₩49,433 | ₩50,090 | ₩47,611 | ₩47,624 | -3.66% | 743.3만 |
| 2026.09.08–2026.09.11 | ₩49,152 | ₩50,653 | ₩47,906 | ₩49,031 | -0.25% | 505.6만 |
| 2026.08.31–2026.09.04 | ₩50,974 | ₩51,711 | ₩48,670 | ₩49,340 | -3.21% | 507.9만 |
| 2026.08.24–2026.08.28 | ₩51,859 | ₩51,859 | ₩50,251 | ₩50,961 | -1.73% | 500.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,194 |
| ₩50,197 |
| ₩51,698 |
| +0.55% |
| 624만 |
| 2026.08.10–2026.08.14 | ₩50,586 | ₩51,685 | ₩49,179 | ₩51,417 | +1.64% | 571.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,139 | ₩51,108 | ₩48,536 | ₩50,974 | +3.74% | 704.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,715 | ₩50,492 | ₩43,068 | ₩49,058 | -1.32% | 1370.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,088 | ₩50,613 | ₩45,735 | ₩49,487 | +5.09% | 769.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,120 | ₩49,125 | ₩46,418 | ₩46,995 | -2.34% | 696.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,629 | ₩50,974 | ₩47,477 | ₩47,531 | -2.26% | 811.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,132 | ₩48,830 | ₩44,663 | ₩48,790 | +8.11% | 1088.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,604 | ₩45,172 | ₩42,358 | ₩44,716 | +2.55% | 828만 |
|---|
| 2026.06.15–2026.06.18 | ₩48,093 | ₩48,562 | ₩43,497 | ₩43,979 | -8.55% | 821만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,383 | ₩48,576 | ₩45,453 | ₩48,026 | +1.36% | 616.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,383 | ₩49,152 | ₩46,700 | ₩47,651 | +0.57% | 1073.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,757 | ₩48,308 | ₩43,792 | ₩46,834 | +4.64% | 936.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,844 | ₩45,440 | ₩40,844 | ₩44,837 | +9.78% | 933.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,631 | ₩44,113 | ₩40,120 | ₩40,281 | -7.68% | 1000.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,077 | ₩52,355 | ₩42,291 | ₩43,604 | -12.92% | 1435.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,423 | ₩50,814 | ₩47,088 | ₩50,184 | +5.82% | 668.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,710 | ₩50,197 | ₩46,566 | ₩47,209 | -3.08% | 640.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,884 | ₩50,331 | ₩48,335 | ₩48,804 | -0.16% | 763.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,827 | ₩53,199 | ₩48,763 | ₩49,139 | -3.32% | 675.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩49,956 | ₩51,859 | ₩47,732 | ₩50,988 | +2.07% | 536.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,015 | ₩51,376 | ₩48,763 | ₩49,581 | -2.81% | 670.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,991 | ₩50,318 | ₩48,495 | ₩49,969 | +2.00% | 743.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,373 | ₩53,373 | ₩48,710 | ₩49,112 | -7.98% | 788.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,629 | ₩56,629 | ₩52,529 | ₩53,601 | -5.35% | 922.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩56,656 | ₩57,152 | ₩52,783 | ₩56,589 | -0.12% | 789.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩55,477 | ₩57,942 | ₩54,338 | ₩57,232 | +3.16% | 523.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,143 | ₩59,591 | ₩52,837 | ₩55,343 | -4.82% | 637.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩57,004 | ₩58,465 | ₩55,035 | ₩58,277 | +2.23% | 720.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,564 | ₩59,885 | ₩56,495 | ₩57,366 | -3.69% | 594.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,961 | ₩60,783 | ₩57,983 | ₩59,457 | +0.84% | 412.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,443 | ₩60,797 | ₩58,505 | ₩59,872 | +0.72% | 636.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,450 | ₩59,751 | ₩55,289 | ₩59,443 | +7.20% | 868.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩53,815 | ₩54,619 | ₩53,547 | ₩54,284 | +0.87% | 593.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩54,298 | ₩54,914 | ₩52,958 | ₩53,896 | -0.74% | 437.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩58,612 | ₩59,349 | ₩53,668 | ₩54,003 | -7.86% | 1156.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,269 | ₩59,658 | ₩57,822 | ₩58,264 | -1.70% | 459.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,914 | ₩60,743 | ₩54,780 | ₩59,363 | +8.10% | 831.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩53,855 | ₩55,437 | ₩53,078 | ₩55,236 | +2.56% | 416.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,133 | ₩56,348 | ₩53,132 | ₩54,030 | -3.75% | 533.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,621 | ₩57,969 | ₩55,504 | ₩56,375 | -2.16% | 383만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,165 | ₩58,197 | ₩54,954 | ₩57,112 | -0.09% | 690.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,148 | ₩59,148 | ₩54,552 | ₩57,406 | -2.95% | 1025.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,411 | ₩60,167 | ₩57,996 | ₩59,068 | +1.12% | 712.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,117 | ₩60,676 | ₩57,540 | ₩58,130 | +0.02% | 586.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩60,931 | ₩60,944 | ₩57,540 | ₩57,956 | -4.88% | 205.1만 |
|---|