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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,186 | ₩48,165 | ₩46,985 | ₩47,387 | +0.43% | 117.7만 |
| 2026.10.08 | ₩45,510 | ₩47,213 | ₩45,121 | ₩47,173 | +3.65% | 208.1만 |
| 2026.10.07 | ₩46,261 | ₩46,261 | ₩44,665 | ₩45,443 | -1.77% | 147만 |
| 2026.10.06 | ₩46,234 | ₩47,508 | ₩46,073 | ₩46,409 | +0.38% | 173.5만 |
| 2026.10.05 | ₩45,953 | ₩46,797 | ₩45,135 | ₩46,288 | +0.73% | 159.6만 |
| 2026.10.02 | ₩47,066 | ₩47,535 | ₩45,564 | ₩45,912 | -2.45% | 189.8만 |
| 2026.10.01 | ₩47,776 | ₩48,447 | ₩46,945 | ₩46,999 | -1.63% | 165.3만 |
| 2026.09.30 | ₩47,240 | ₩47,481 | ₩46,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,146 |
| -0.20% |
| 178.3만 |
| 2026.09.29 | ₩46,395 | ₩47,454 | ₩46,073 | ₩47,106 | +1.53% | 224.2만 |
|---|
| 2026.09.28 | ₩46,824 | ₩47,361 | ₩46,033 | ₩46,717 | -0.23% | 196.8만 |
|---|
| 2026.09.25 | ₩46,274 | ₩46,462 | ₩45,430 | ₩46,315 | +0.09% | 140.3만 |
|---|
| 2026.09.24 | ₩47,347 | ₩48,179 | ₩46,328 | ₩46,677 | -1.42% | 117.5만 |
|---|
| 2026.09.23 | ₩46,932 | ₩48,031 | ₩46,529 | ₩47,387 | +0.97% | 137.5만 |
|---|
| 2026.09.22 | ₩48,567 | ₩48,567 | ₩46,744 | ₩46,945 | -3.34% | 203.9만 |
|---|
| 2026.09.21 | ₩47,656 | ₩48,192 | ₩47,347 | ₩47,924 | +0.56% | 129.9만 |
|---|
| 2026.09.18 | ₩49,265 | ₩49,345 | ₩47,642 | ₩47,656 | -3.27% | 278.7만 |
|---|
| 2026.09.17 | ₩49,600 | ₩49,721 | ₩48,970 | ₩49,211 | -0.78% | 109.3만 |
|---|
| 2026.09.16 | ₩49,734 | ₩50,002 | ₩48,594 | ₩49,077 | -1.32% | 139만 |
|---|
| 2026.09.15 | ₩48,420 | ₩50,123 | ₩48,366 | ₩50,042 | +3.35% | 141.7만 |
|---|
| 2026.09.14 | ₩49,466 | ₩49,855 | ₩49,117 | ₩49,345 | -0.24% | 74.6만 |
|---|
| 2026.09.11 | ₩49,090 | ₩49,318 | ₩47,937 | ₩49,064 | -0.05% | 134.8만 |
|---|
| 2026.09.10 | ₩48,487 | ₩49,265 | ₩48,272 | ₩48,876 | +0.80% | 75.3만 |
|---|
| 2026.09.09 | ₩49,908 | ₩50,686 | ₩48,393 | ₩48,460 | -2.90% | 105.1만 |
|---|
| 2026.09.08 | ₩49,184 | ₩49,828 | ₩48,406 | ₩49,667 | +0.98% | 190.4만 |
|---|
| 2026.09.04 | ₩49,198 | ₩49,774 | ₩48,782 | ₩49,372 | +0.35% | 103.6만 |
|---|
| 2026.09.03 | ₩49,922 | ₩50,565 | ₩48,862 | ₩50,002 | +0.16% | 82만 |
|---|
| 2026.09.02 | ₩49,157 | ₩49,761 | ₩48,701 | ₩49,519 | +0.74% | 100.5만 |
|---|
| 2026.09.01 | ₩50,297 | ₩50,311 | ₩49,345 | ₩49,560 | -1.47% | 96.4만 |
|---|
| 2026.08.31 | ₩51,008 | ₩51,745 | ₩50,244 | ₩50,284 | -1.42% | 125.3만 |
|---|
| 2026.08.28 | ₩50,619 | ₩51,464 | ₩50,579 | ₩50,994 | +0.74% | 112.1만 |
|---|
| 2026.08.27 | ₩50,834 | ₩51,356 | ₩50,552 | ₩51,209 | +0.74% | 124.4만 |
|---|
| 2026.08.26 | ₩50,364 | ₩51,383 | ₩50,324 | ₩50,860 | +0.99% | 68.7만 |
|---|
| 2026.08.25 | ₩50,565 | ₩50,820 | ₩50,284 | ₩50,539 | -0.05% | 101만 |
|---|
| 2026.08.24 | ₩51,893 | ₩51,893 | ₩50,391 | ₩50,539 | -2.61% | 94.2만 |
|---|
| 2026.08.21 | ₩50,874 | ₩52,228 | ₩50,874 | ₩51,732 | +1.69% | 116.4만 |
|---|
| 2026.08.20 | ₩50,820 | ₩51,719 | ₩50,431 | ₩50,820 | 0.00% | 115.1만 |
|---|
| 2026.08.19 | ₩50,552 | ₩51,571 | ₩50,351 | ₩50,914 | +0.72% | 169.9만 |
|---|
| 2026.08.18 | ₩50,793 | ₩51,330 | ₩50,270 | ₩50,445 | -0.69% | 98만 |
|---|
| 2026.08.17 | ₩51,450 | ₩51,450 | ₩50,230 | ₩50,351 | -2.14% | 124.7만 |
|---|
| 2026.08.14 | ₩51,303 | ₩51,638 | ₩50,753 | ₩51,450 | +0.29% | 131.1만 |
|---|
| 2026.08.13 | ₩51,021 | ₩51,625 | ₩50,042 | ₩51,169 | +0.29% | 88만 |
|---|
| 2026.08.12 | ₩49,385 | ₩51,142 | ₩49,211 | ₩51,088 | +3.45% | 115.8만 |
|---|
| 2026.08.11 | ₩51,330 | ₩51,330 | ₩50,123 | ₩50,364 | -1.88% | 126.2만 |
|---|
| 2026.08.10 | ₩50,619 | ₩51,719 | ₩50,619 | ₩51,343 | +1.43% | 110.4만 |
|---|
| 2026.08.07 | ₩50,284 | ₩51,075 | ₩49,975 | ₩51,008 | +1.44% | 109.6만 |
|---|
| 2026.08.06 | ₩49,064 | ₩50,834 | ₩49,010 | ₩50,378 | +2.68% | 176.9만 |
|---|
| 2026.08.05 | ₩50,954 | ₩51,142 | ₩48,567 | ₩48,715 | -4.39% | 136.4만 |
|---|
| 2026.08.04 | ₩49,546 | ₩51,008 | ₩48,970 | ₩50,726 | +2.38% | 117.2만 |
|---|
| 2026.08.03 | ₩49,171 | ₩50,123 | ₩49,023 | ₩49,734 | +1.15% | 164.5만 |
|---|
| 2026.07.31 | ₩45,389 | ₩49,439 | ₩45,188 | ₩49,090 | +8.15% | 384.3만 |
|---|
| 2026.07.30 | ₩46,757 | ₩46,985 | ₩43,097 | ₩46,087 | -1.43% | 396만 |
|---|
| 2026.07.29 | ₩49,613 | ₩49,814 | ₩47,709 | ₩48,179 | -2.89% | 279.7만 |
|---|
| 2026.07.28 | ₩49,721 | ₩50,525 | ₩49,466 | ₩50,150 | +0.86% | 181만 |
|---|
| 2026.07.27 | ₩49,747 | ₩50,136 | ₩49,318 | ₩49,372 | -0.75% | 129.6만 |
|---|
| 2026.07.24 | ₩49,332 | ₩50,646 | ₩49,238 | ₩49,519 | +0.38% | 180.1만 |
|---|
| 2026.07.23 | ₩47,870 | ₩49,157 | ₩47,870 | ₩48,742 | +1.82% | 172.3만 |
|---|
| 2026.07.22 | ₩46,717 | ₩47,790 | ₩46,663 | ₩47,763 | +2.24% | 131.1만 |
|---|
| 2026.07.21 | ₩45,778 | ₩46,623 | ₩45,765 | ₩46,114 | +0.73% | 139.2만 |
|---|
| 2026.07.20 | ₩47,119 | ₩47,508 | ₩46,248 | ₩46,355 | -1.62% | 147만 |
|---|
| 2026.07.17 | ₩48,286 | ₩48,849 | ₩46,905 | ₩47,025 | -2.61% | 129.2만 |
|---|
| 2026.07.16 | ₩48,594 | ₩48,876 | ₩47,857 | ₩48,514 | -0.17% | 119.1만 |
|---|
| 2026.07.15 | ₩47,897 | ₩49,157 | ₩47,696 | ₩48,246 | +0.73% | 160.8만 |
|---|
| 2026.07.14 | ₩47,012 | ₩48,205 | ₩46,449 | ₩47,615 | +1.28% | 158.2만 |
|---|
| 2026.07.13 | ₩48,152 | ₩48,769 | ₩47,320 | ₩47,937 | -0.45% | 129.1만 |
|---|
| 2026.07.10 | ₩48,031 | ₩48,782 | ₩47,508 | ₩47,562 | -0.98% | 103.2만 |
|---|
| 2026.07.09 | ₩48,111 | ₩48,554 | ₩47,709 | ₩48,031 | -0.17% | 134.2만 |
|---|
| 2026.07.08 | ₩48,608 | ₩49,131 | ₩48,044 | ₩48,634 | +0.06% | 118.9만 |
|---|
| 2026.07.07 | ₩50,793 | ₩51,008 | ₩48,929 | ₩49,171 | -3.19% | 209.5만 |
|---|
| 2026.07.06 | ₩48,661 | ₩50,539 | ₩48,393 | ₩50,190 | +3.14% | 245.4만 |
|---|
| 2026.07.02 | ₩47,039 | ₩48,862 | ₩47,025 | ₩48,822 | +3.79% | 203만 |
|---|
| 2026.07.01 | ₩46,395 | ₩47,401 | ₩46,100 | ₩46,489 | +0.20% | 239.5만 |
|---|
| 2026.06.30 | ₩44,907 | ₩46,744 | ₩44,692 | ₩46,301 | +3.11% | 248.6만 |
|---|
| 2026.06.29 | ₩45,162 | ₩45,617 | ₩44,692 | ₩45,202 | +0.09% | 397.6만 |
|---|
| 2026.06.26 | ₩43,150 | ₩44,907 | ₩43,150 | ₩44,746 | +3.70% | 241.3만 |
|---|
| 2026.06.25 | ₩44,853 | ₩44,853 | ₩43,123 | ₩43,244 | -3.59% | 133.8만 |
|---|
| 2026.06.24 | ₩44,384 | ₩45,202 | ₩44,384 | ₩44,504 | +0.27% | 133.8만 |
|---|
| 2026.06.23 | ₩42,721 | ₩44,585 | ₩42,721 | ₩44,518 | +4.21% | 161.6만 |
|---|
| 2026.06.22 | ₩43,633 | ₩43,834 | ₩42,386 | ₩43,056 | -1.32% | 157.4만 |
|---|
| 2026.06.18 | ₩45,215 | ₩45,537 | ₩43,526 | ₩44,008 | -2.67% | 400.1만 |
|---|
| 2026.06.17 | ₩46,529 | ₩47,575 | ₩45,430 | ₩45,483 | -2.25% | 143.4만 |
|---|
| 2026.06.16 | ₩46,757 | ₩47,749 | ₩46,261 | ₩46,972 | +0.46% | 126.9만 |
|---|
| 2026.06.15 | ₩48,125 | ₩48,594 | ₩46,556 | ₩46,690 | -2.98% | 150.7만 |
|---|
| 2026.06.12 | ₩47,414 | ₩48,608 | ₩46,932 | ₩48,058 | +1.36% | 104.4만 |
|---|
| 2026.06.11 | ₩45,912 | ₩47,656 | ₩45,483 | ₩47,414 | +3.27% | 147.7만 |
|---|
| 2026.06.10 | ₩47,186 | ₩47,414 | ₩45,617 | ₩45,886 | -2.76% | 120.2만 |
|---|
| 2026.06.09 | ₩47,294 | ₩48,125 | ₩46,945 | ₩47,361 | +0.14% | 124.3만 |
|---|
| 2026.06.08 | ₩47,414 | ₩48,018 | ₩46,945 | ₩47,213 | -0.42% | 120만 |
|---|
| 2026.06.05 | ₩48,688 | ₩48,929 | ₩47,535 | ₩47,682 | -2.07% | 125.1만 |
|---|
| 2026.06.04 | ₩47,897 | ₩49,184 | ₩47,602 | ₩48,447 | +1.15% | 158.2만 |
|---|
| 2026.06.03 | ₩47,602 | ₩48,098 | ₩46,932 | ₩47,910 | +0.65% | 224.7만 |
|---|
| 2026.06.02 | ₩47,200 | ₩48,728 | ₩46,730 | ₩47,897 | +1.48% | 352.9만 |
|---|
| 2026.06.01 | ₩47,414 | ₩48,634 | ₩47,320 | ₩47,803 | +0.82% | 212.9만 |
|---|
| 2026.05.29 | ₩45,778 | ₩48,339 | ₩45,591 | ₩46,864 | +2.37% | 397.8만 |
|---|
| 2026.05.28 | ₩44,330 | ₩46,355 | ₩43,821 | ₩46,181 | +4.17% | 233.5만 |
|---|
| 2026.05.27 | ₩44,639 | ₩45,564 | ₩44,236 | ₩44,263 | -0.84% | 143.7만 |
|---|
| 2026.05.26 | ₩44,786 | ₩45,363 | ₩44,598 | ₩44,947 | +0.36% | 161.8만 |
|---|
| 2026.05.22 | ₩43,727 | ₩45,470 | ₩43,459 | ₩44,867 | +2.61% | 164.9만 |
|---|
| 2026.05.21 | ₩42,936 | ₩43,257 | ₩42,051 | ₩43,043 | +0.25% | 118.1만 |
|---|
| 2026.05.20 | ₩42,507 | ₩43,432 | ₩41,689 | ₩43,351 | +1.99% | 153.7만 |
|---|
| 2026.05.19 | ₩43,539 | ₩44,089 | ₩42,641 | ₩42,708 | -1.91% | 239.1만 |
|---|
| 2026.05.18 | ₩40,871 | ₩43,284 | ₩40,871 | ₩43,231 | +5.77% | 258만 |
|---|
| 2026.05.15 | ₩41,595 | ₩41,930 | ₩40,147 | ₩40,307 | -3.09% | 153.9만 |
|---|
| 2026.05.14 | ₩41,085 | ₩42,238 | ₩40,857 | ₩41,407 | +0.78% | 220.8만 |
|---|
| 2026.05.13 | ₩42,453 | ₩42,641 | ₩40,790 | ₩40,897 | -3.66% | 251.9만 |
|---|
| 2026.05.12 | ₩43,740 | ₩44,142 | ₩42,962 | ₩43,016 | -1.66% | 179.3만 |
|---|
| 2026.05.11 | ₩43,660 | ₩44,035 | ₩43,190 | ₩43,539 | -0.28% | 194.6만 |
|---|
| 2026.05.08 | ₩44,250 | ₩44,330 | ₩42,319 | ₩43,633 | -1.39% | 254.8만 |
|---|
| 2026.05.07 | ₩47,347 | ₩47,924 | ₩44,303 | ₩44,518 | -5.98% | 288.3만 |
|---|
| 2026.05.06 | ₩49,090 | ₩49,586 | ₩46,999 | ₩47,079 | -4.10% | 243.4만 |
|---|
| 2026.05.05 | ₩50,941 | ₩51,705 | ₩47,723 | ₩49,050 | -3.71% | 388.6만 |
|---|
| 2026.05.04 | ₩50,109 | ₩52,389 | ₩50,109 | ₩51,853 | +3.48% | 260.4만 |
|---|
| 2026.05.01 | ₩50,284 | ₩50,847 | ₩50,002 | ₩50,217 | -0.13% | 150.8만 |
|---|
| 2026.04.30 | ₩48,795 | ₩50,471 | ₩48,487 | ₩50,270 | +3.02% | 173.9만 |
|---|
| 2026.04.29 | ₩48,420 | ₩48,822 | ₩47,910 | ₩48,299 | -0.25% | 116.6만 |
|---|
| 2026.04.28 | ₩47,763 | ₩48,474 | ₩47,146 | ₩48,272 | +1.07% | 112.2만 |
|---|
| 2026.04.27 | ₩47,454 | ₩48,098 | ₩47,119 | ₩47,320 | -0.28% | 114.9만 |
|---|
| 2026.04.24 | ₩47,240 | ₩47,468 | ₩46,596 | ₩47,240 | 0.00% | 102.7만 |
|---|
| 2026.04.23 | ₩48,219 | ₩48,353 | ₩46,757 | ₩47,240 | -2.03% | 156만 |
|---|
| 2026.04.22 | ₩49,479 | ₩50,230 | ₩47,964 | ₩48,272 | -2.44% | 107.2만 |
|---|
| 2026.04.21 | ₩48,970 | ₩50,042 | ₩48,795 | ₩49,224 | +0.52% | 124.7만 |
|---|
| 2026.04.20 | ₩48,742 | ₩49,345 | ₩48,608 | ₩48,889 | +0.30% | 149.9만 |
|---|
| 2026.04.17 | ₩49,318 | ₩50,364 | ₩48,366 | ₩48,836 | -0.98% | 148.7만 |
|---|
| 2026.04.16 | ₩49,332 | ₩49,908 | ₩49,104 | ₩49,198 | -0.27% | 121.9만 |
|---|
| 2026.04.15 | ₩48,929 | ₩49,828 | ₩48,862 | ₩49,211 | +0.58% | 121.1만 |
|---|
| 2026.04.14 | ₩49,493 | ₩49,881 | ₩48,728 | ₩48,755 | -1.49% | 226만 |
|---|
| 2026.04.13 | ₩48,916 | ₩50,257 | ₩48,822 | ₩49,466 | +1.12% | 146만 |
|---|
| 2026.04.10 | ₩50,351 | ₩50,404 | ₩48,795 | ₩49,171 | -2.34% | 200.2만 |
|---|
| 2026.04.09 | ₩51,370 | ₩51,370 | ₩49,654 | ₩50,284 | -2.11% | 146.4만 |
|---|
| 2026.04.08 | ₩51,719 | ₩53,234 | ₩51,316 | ₩51,356 | -0.70% | 137.3만 |
|---|
| 2026.04.07 | ₩50,324 | ₩51,129 | ₩50,029 | ₩50,619 | +0.59% | 78.2만 |
|---|
| 2026.04.06 | ₩50,860 | ₩51,196 | ₩50,311 | ₩50,458 | -0.79% | 113.7만 |
|---|
| 2026.04.02 | ₩49,761 | ₩51,893 | ₩49,426 | ₩51,021 | +2.53% | 94만 |
|---|
| 2026.04.01 | ₩49,533 | ₩50,565 | ₩49,090 | ₩50,311 | +1.57% | 117.5만 |
|---|
| 2026.03.31 | ₩48,380 | ₩49,694 | ₩47,763 | ₩49,426 | +2.16% | 164.3만 |
|---|
| 2026.03.30 | ₩49,989 | ₩50,176 | ₩47,830 | ₩48,018 | -3.94% | 160.8만 |
|---|
| 2026.03.27 | ₩50,311 | ₩50,673 | ₩49,519 | ₩49,613 | -1.39% | 183.5만 |
|---|
| 2026.03.26 | ₩50,351 | ₩51,182 | ₩50,203 | ₩50,324 | -0.05% | 98.4만 |
|---|
| 2026.03.25 | ₩50,686 | ₩51,129 | ₩48,795 | ₩50,606 | -0.16% | 118.4만 |
|---|
| 2026.03.24 | ₩50,136 | ₩50,753 | ₩49,667 | ₩50,230 | +0.19% | 120.8만 |
|---|
| 2026.03.23 | ₩51,048 | ₩51,410 | ₩50,297 | ₩50,740 | -0.60% | 149.6만 |
|---|
| 2026.03.20 | ₩49,949 | ₩50,351 | ₩49,533 | ₩50,002 | +0.11% | 255.6만 |
|---|
| 2026.03.19 | ₩48,661 | ₩50,096 | ₩48,527 | ₩49,734 | +2.20% | 162.8만 |
|---|
| 2026.03.18 | ₩49,452 | ₩50,324 | ₩48,970 | ₩48,983 | -0.95% | 94만 |
|---|
| 2026.03.17 | ₩49,359 | ₩49,989 | ₩49,211 | ₩49,774 | +0.84% | 93.4만 |
|---|
| 2026.03.16 | ₩49,023 | ₩49,667 | ₩48,715 | ₩49,023 | 0.00% | 138만 |
|---|
| 2026.03.13 | ₩49,332 | ₩49,627 | ₩48,742 | ₩49,144 | -0.38% | 115.8만 |
|---|
| 2026.03.12 | ₩50,096 | ₩51,879 | ₩49,224 | ₩49,332 | -1.53% | 140.9만 |
|---|
| 2026.03.11 | ₩50,699 | ₩50,981 | ₩50,029 | ₩50,498 | -0.40% | 108만 |
|---|
| 2026.03.10 | ₩52,885 | ₩53,180 | ₩49,895 | ₩50,780 | -3.98% | 212.3만 |
|---|
| 2026.03.09 | ₩53,408 | ₩53,408 | ₩51,316 | ₩52,805 | -1.13% | 211.4만 |
|---|
| 2026.03.06 | ₩53,314 | ₩54,280 | ₩52,563 | ₩53,636 | +0.60% | 229.1만 |
|---|
| 2026.03.05 | ₩53,958 | ₩54,575 | ₩53,368 | ₩53,810 | -0.27% | 109.1만 |
|---|
| 2026.03.04 | ₩54,695 | ₩55,339 | ₩53,395 | ₩54,347 | -0.64% | 275.2만 |
|---|
| 2026.03.03 | ₩54,373 | ₩55,728 | ₩53,354 | ₩54,950 | +1.06% | 145.8만 |
|---|
| 2026.03.02 | ₩56,666 | ₩56,666 | ₩54,508 | ₩55,714 | -1.68% | 163만 |
|---|
| 2026.02.27 | ₩55,862 | ₩57,149 | ₩55,285 | ₩56,626 | +1.37% | 144.3만 |
|---|
| 2026.02.26 | ₩56,868 | ₩56,935 | ₩52,818 | ₩56,371 | -0.87% | 226.4만 |
|---|
| 2026.02.25 | ₩54,829 | ₩55,285 | ₩54,186 | ₩54,722 | -0.20% | 223.6만 |
|---|
| 2026.02.24 | ₩54,414 | ₩54,588 | ₩53,757 | ₩54,172 | -0.44% | 107.6만 |
|---|
| 2026.02.23 | ₩56,693 | ₩57,189 | ₩53,944 | ₩54,078 | -4.61% | 87.5만 |
|---|
| 2026.02.20 | ₩57,404 | ₩57,981 | ₩56,519 | ₩57,270 | -0.23% | 115.1만 |
|---|
| 2026.02.19 | ₩56,640 | ₩57,913 | ₩56,613 | ₩57,699 | +1.87% | 133.8만 |
|---|
| 2026.02.18 | ₩55,634 | ₩56,868 | ₩54,977 | ₩56,519 | +1.59% | 111.5만 |
|---|
| 2026.02.17 | ₩55,513 | ₩56,264 | ₩54,373 | ₩55,326 | -0.34% | 162.8만 |
|---|
| 2026.02.13 | ₩54,146 | ₩55,701 | ₩53,770 | ₩55,379 | +2.28% | 96.5만 |
|---|
| 2026.02.12 | ₩54,990 | ₩56,063 | ₩52,872 | ₩53,837 | -2.10% | 124.4만 |
|---|
| 2026.02.11 | ₩58,718 | ₩58,892 | ₩54,266 | ₩54,843 | -6.60% | 193만 |
|---|
| 2026.02.10 | ₩59,201 | ₩59,496 | ₩58,316 | ₩58,731 | -0.79% | 93만 |
|---|
| 2026.02.09 | ₩58,182 | ₩59,630 | ₩58,034 | ₩59,161 | +1.68% | 130.8만 |
|---|
| 2026.02.06 | ₩56,841 | ₩58,503 | ₩56,841 | ₩58,316 | +2.59% | 149.3만 |
|---|
| 2026.02.05 | ₩57,471 | ₩57,833 | ₩56,009 | ₩56,452 | -1.77% | 145.7만 |
|---|
| 2026.02.04 | ₩56,050 | ₩57,565 | ₩55,916 | ₩57,176 | +2.01% | 161.1만 |
|---|
| 2026.02.03 | ₩56,894 | ₩57,323 | ₩55,071 | ₩55,822 | -1.89% | 118.5만 |
|---|
| 2026.02.02 | ₩57,042 | ₩57,578 | ₩56,479 | ₩57,015 | -0.05% | 146.3만 |
|---|
| 2026.01.30 | ₩57,659 | ₩58,208 | ₩56,532 | ₩57,404 | -0.44% | 120.1만 |
|---|
| 2026.01.29 | ₩58,369 | ₩58,731 | ₩57,310 | ₩57,967 | -0.69% | 249.6만 |
|---|
| 2026.01.28 | ₩58,048 | ₩58,168 | ₩57,417 | ₩57,873 | -0.30% | 76.8만 |
|---|
| 2026.01.27 | ₩58,007 | ₩58,289 | ₩57,417 | ₩57,860 | -0.25% | 62.3만 |
|---|
| 2026.01.26 | ₩59,603 | ₩59,925 | ₩57,484 | ₩58,235 | -2.29% | 85.6만 |
|---|
| 2026.01.23 | ₩60,113 | ₩60,823 | ₩59,093 | ₩59,496 | -1.03% | 145.2만 |
|---|
| 2026.01.22 | ₩59,670 | ₩59,925 | ₩59,013 | ₩59,590 | -0.13% | 83.9만 |
|---|
| 2026.01.21 | ₩58,812 | ₩59,764 | ₩58,329 | ₩59,429 | +1.05% | 88.5만 |
|---|
| 2026.01.20 | ₩59,000 | ₩59,590 | ₩58,021 | ₩58,302 | -1.18% | 95만 |
|---|
| 2026.01.16 | ₩60,072 | ₩60,072 | ₩58,973 | ₩59,911 | -0.27% | 103.9만 |
|---|
| 2026.01.15 | ₩59,093 | ₩60,837 | ₩58,892 | ₩60,314 | +2.06% | 144.7만 |
|---|
| 2026.01.14 | ₩59,147 | ₩59,509 | ₩58,544 | ₩59,026 | -0.20% | 144.2만 |
|---|
| 2026.01.13 | ₩59,737 | ₩60,166 | ₩58,651 | ₩59,013 | -1.21% | 130.7만 |
|---|
| 2026.01.12 | ₩59,482 | ₩59,844 | ₩59,120 | ₩59,388 | -0.16% | 112.8만 |
|---|
| 2026.01.09 | ₩58,664 | ₩59,791 | ₩58,503 | ₩59,482 | +1.39% | 115.3만 |
|---|
| 2026.01.08 | ₩57,350 | ₩59,268 | ₩57,176 | ₩58,584 | +2.15% | 151.4만 |
|---|
| 2026.01.07 | ₩57,900 | ₩58,141 | ₩56,318 | ₩56,653 | -2.15% | 145.8만 |
|---|
| 2026.01.06 | ₩57,659 | ₩57,994 | ₩56,291 | ₩57,659 | 0.00% | 202.8만 |
|---|
| 2026.01.05 | ₩55,486 | ₩58,289 | ₩55,326 | ₩57,967 | +4.47% | 253.1만 |
|---|
| 2026.01.02 | ₩53,851 | ₩54,642 | ₩53,649 | ₩54,320 | +0.87% | 177.9만 |
|---|
| 2025.12.31 | ₩54,333 | ₩54,655 | ₩53,877 | ₩53,904 | -0.79% | 85.1만 |
|---|
| 2025.12.30 | ₩53,904 | ₩54,615 | ₩53,582 | ₩54,508 | +1.12% | 116만 |
|---|
| 2025.12.29 | ₩53,851 | ₩54,172 | ₩53,609 | ₩53,918 | +0.12% | 214.2만 |
|---|
| 2025.12.26 | ₩53,824 | ₩54,414 | ₩53,636 | ₩53,931 | +0.20% | 64.6만 |
|---|
| 2025.12.24 | ₩53,502 | ₩54,253 | ₩53,033 | ₩53,944 | +0.83% | 57.7만 |
|---|
| 2025.12.23 | ₩53,971 | ₩54,213 | ₩52,992 | ₩53,609 | -0.67% | 132.9만 |
|---|
| 2025.12.22 | ₩54,333 | ₩54,950 | ₩53,395 | ₩53,810 | -0.96% | 182.1만 |
|---|
| 2025.12.19 | ₩55,889 | ₩55,969 | ₩53,703 | ₩54,038 | -3.31% | 540.8만 |
|---|
| 2025.12.18 | ₩58,048 | ₩58,396 | ₩57,283 | ₩57,391 | -1.13% | 98.4만 |
|---|
| 2025.12.17 | ₩57,002 | ₩58,316 | ₩56,814 | ₩57,511 | +0.89% | 100.2만 |
|---|
| 2025.12.16 | ₩57,632 | ₩57,739 | ₩56,626 | ₩57,109 | -0.91% | 222.9만 |
|---|
| 2025.12.15 | ₩58,651 | ₩59,388 | ₩57,511 | ₩57,766 | -1.51% | 193.8만 |
|---|
| 2025.12.12 | ₩59,241 | ₩59,442 | ₩58,289 | ₩58,302 | -1.58% | 85.1만 |
|---|
| 2025.12.11 | ₩58,624 | ₩59,697 | ₩58,571 | ₩59,026 | +0.69% | 98.4만 |
|---|
| 2025.12.10 | ₩58,477 | ₩58,946 | ₩57,860 | ₩58,463 | -0.02% | 99.8만 |
|---|
| 2025.12.09 | ₩58,289 | ₩58,986 | ₩58,195 | ₩58,463 | +0.30% | 72.7만 |
|---|
| 2025.12.08 | ₩59,308 | ₩59,683 | ₩58,222 | ₩58,477 | -1.40% | 103.6만 |
|---|
| 2025.12.05 | ₩59,161 | ₩59,643 | ₩58,034 | ₩59,402 | +0.41% | 127.1만 |
|---|
| 2025.12.04 | ₩58,946 | ₩60,783 | ₩58,839 | ₩59,791 | +1.43% | 176.2만 |
|---|
| 2025.12.03 | ₩58,758 | ₩59,348 | ₩58,101 | ₩58,691 | -0.11% | 117.9만 |
|---|
| 2025.12.02 | ₩57,069 | ₩59,415 | ₩56,599 | ₩58,571 | +2.63% | 249.1만 |
|---|
| 2025.12.01 | ₩54,950 | ₩56,559 | ₩54,816 | ₩56,009 | +1.93% | 161.4만 |
|---|
| 2025.11.28 | ₩54,722 | ₩55,339 | ₩54,682 | ₩55,272 | +1.00% | 53만 |
|---|
| 2025.11.26 | ₩54,762 | ₩55,473 | ₩54,534 | ₩54,668 | -0.17% | 105.9만 |
|---|
| 2025.11.25 | ₩53,636 | ₩54,789 | ₩53,636 | ₩54,628 | +1.85% | 144.2만 |
|---|
| 2025.11.24 | ₩53,891 | ₩54,253 | ₩53,113 | ₩53,421 | -0.87% | 113.7만 |
|---|
| 2025.11.21 | ₩53,435 | ₩54,829 | ₩53,167 | ₩54,065 | +1.18% | 155.7만 |
|---|
| 2025.11.20 | ₩54,977 | ₩55,232 | ₩53,314 | ₩53,341 | -2.98% | 93.2만 |
|---|
| 2025.11.19 | ₩54,601 | ₩55,004 | ₩53,690 | ₩54,306 | -0.54% | 92.8만 |
|---|
| 2025.11.18 | ₩54,360 | ₩54,856 | ₩54,078 | ₩54,695 | +0.62% | 74만 |
|---|
| 2025.11.17 | ₩56,170 | ₩56,385 | ₩54,266 | ₩54,414 | -3.13% | 117.4만 |
|---|
| 2025.11.14 | ₩55,728 | ₩56,425 | ₩55,540 | ₩56,412 | +1.23% | 84.1만 |
|---|
| 2025.11.13 | ₩56,465 | ₩57,551 | ₩56,318 | ₩56,666 | +0.36% | 82.5만 |
|---|
| 2025.11.12 | ₩57,028 | ₩57,806 | ₩56,921 | ₩57,028 | 0.00% | 67.3만 |
|---|
| 2025.11.11 | ₩56,841 | ₩57,337 | ₩56,438 | ₩56,894 | +0.09% | 64.7만 |
|---|
| 2025.11.10 | ₩57,659 | ₩58,007 | ₩55,929 | ₩56,841 | -1.42% | 84.3만 |
|---|
| 2025.11.07 | ₩55,366 | ₩57,203 | ₩55,138 | ₩57,149 | +3.22% | 138만 |
|---|
| 2025.11.06 | ₩57,350 | ₩57,605 | ₩55,393 | ₩55,889 | -2.55% | 120.3만 |
|---|
| 2025.11.05 | ₩56,908 | ₩58,235 | ₩56,626 | ₩57,350 | +0.78% | 129.7만 |
|---|
| 2025.11.04 | ₩55,326 | ₩56,935 | ₩54,990 | ₩56,854 | +2.76% | 152.3만 |
|---|
| 2025.11.03 | ₩57,203 | ₩57,578 | ₩55,527 | ₩55,848 | -2.37% | 150.4만 |
|---|
| 2025.10.31 | ₩55,969 | ₩58,048 | ₩55,647 | ₩57,444 | +2.64% | 282.2만 |
|---|
| 2025.10.30 | ₩56,680 | ₩57,913 | ₩54,588 | ₩55,661 | -1.80% | 319.3만 |
|---|
| 2025.10.29 | ₩57,511 | ₩58,369 | ₩57,310 | ₩57,511 | 0.00% | 150.6만 |
|---|
| 2025.10.28 | ₩58,624 | ₩58,852 | ₩57,578 | ₩57,726 | -1.53% | 127.7만 |
|---|
| 2025.10.27 | ₩59,187 | ₩59,187 | ₩58,222 | ₩58,731 | -0.77% | 146만 |
|---|
| 2025.10.24 | ₩59,858 | ₩59,858 | ₩58,530 | ₩59,107 | -1.25% | 166.6만 |
|---|
| 2025.10.23 | ₩58,530 | ₩59,965 | ₩58,262 | ₩59,496 | +1.65% | 162.9만 |
|---|
| 2025.10.22 | ₩59,751 | ₩60,206 | ₩58,034 | ₩58,155 | -2.67% | 121.9만 |
|---|
| 2025.10.21 | ₩58,369 | ₩60,113 | ₩58,101 | ₩59,670 | +2.23% | 144.9만 |
|---|
| 2025.10.20 | ₩58,450 | ₩59,120 | ₩58,115 | ₩58,356 | -0.16% | 116.6만 |
|---|
| 2025.10.17 | ₩58,208 | ₩58,396 | ₩57,578 | ₩58,168 | -0.07% | 81.8만 |
|---|
| 2025.10.16 | ₩59,456 | ₩59,791 | ₩58,383 | ₩58,678 | -1.31% | 88.8만 |
|---|
| 2025.10.15 | ₩60,515 | ₩60,716 | ₩58,705 | ₩59,147 | -2.26% | 100.6만 |
|---|
| 2025.10.14 | ₩59,415 | ₩60,300 | ₩59,147 | ₩60,193 | +1.31% | 106.8만 |
|---|
| 2025.10.13 | ₩58,155 | ₩60,381 | ₩58,155 | ₩59,952 | +3.09% | 208.4만 |
|---|
| 2025.10.10 | ₩60,971 | ₩60,984 | ₩57,578 | ₩57,994 | -4.88% | 205.1만 |
|---|