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 | ₩46,957 | ₩47,931 | ₩46,757 | ₩47,157 | +0.43% | 117.7만 |
| 2026.10.08 | ₩45,289 | ₩46,984 | ₩44,902 | ₩46,943 | +3.65% | 208.1만 |
| 2026.10.07 | ₩46,036 | ₩46,036 | ₩44,448 | ₩45,222 | -1.77% | 147만 |
| 2026.10.06 | ₩46,009 | ₩47,277 | ₩45,849 | ₩46,183 | +0.38% | 173.5만 |
| 2026.10.05 | ₩45,729 | ₩46,570 | ₩44,915 | ₩46,063 | +0.73% | 159.6만 |
| 2026.10.02 | ₩46,837 | ₩47,304 | ₩45,342 | ₩45,689 | -2.45% | 189.8만 |
| 2026.10.01 | ₩47,544 | ₩48,211 | ₩46,717 | ₩46,770 | -1.63% | 165.3만 |
| 2026.09.30 | ₩47,010 | ₩47,250 | ₩46,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,917 |
| -0.20% |
| 178.3만 |
| 2026.09.29 | ₩46,170 | ₩47,224 | ₩45,849 | ₩46,877 | +1.53% | 224.2만 |
|---|
| 2026.09.28 | ₩46,597 | ₩47,130 | ₩45,809 | ₩46,490 | -0.23% | 196.8만 |
|---|
| 2026.09.25 | ₩46,049 | ₩46,236 | ₩45,209 | ₩46,089 | +0.09% | 140.3만 |
|---|
| 2026.09.24 | ₩47,117 | ₩47,944 | ₩46,103 | ₩46,450 | -1.42% | 117.5만 |
|---|
| 2026.09.23 | ₩46,703 | ₩47,797 | ₩46,303 | ₩47,157 | +0.97% | 137.5만 |
|---|
| 2026.09.22 | ₩48,331 | ₩48,331 | ₩46,516 | ₩46,717 | -3.34% | 203.9만 |
|---|
| 2026.09.21 | ₩47,424 | ₩47,958 | ₩47,117 | ₩47,691 | +0.56% | 129.9만 |
|---|
| 2026.09.18 | ₩49,025 | ₩49,105 | ₩47,411 | ₩47,424 | -3.27% | 278.7만 |
|---|
| 2026.09.17 | ₩49,359 | ₩49,479 | ₩48,732 | ₩48,972 | -0.78% | 109.3만 |
|---|
| 2026.09.16 | ₩49,492 | ₩49,759 | ₩48,358 | ₩48,838 | -1.32% | 139만 |
|---|
| 2026.09.15 | ₩48,184 | ₩49,879 | ₩48,131 | ₩49,799 | +3.35% | 141.7만 |
|---|
| 2026.09.14 | ₩49,225 | ₩49,612 | ₩48,878 | ₩49,105 | -0.24% | 74.6만 |
|---|
| 2026.09.11 | ₩48,852 | ₩49,078 | ₩47,704 | ₩48,825 | -0.05% | 134.8만 |
|---|
| 2026.09.10 | ₩48,251 | ₩49,025 | ₩48,038 | ₩48,638 | +0.80% | 75.3만 |
|---|
| 2026.09.09 | ₩49,666 | ₩50,440 | ₩48,158 | ₩48,224 | -2.90% | 105.1만 |
|---|
| 2026.09.08 | ₩48,945 | ₩49,586 | ₩48,171 | ₩49,425 | +0.98% | 190.4만 |
|---|
| 2026.09.04 | ₩48,958 | ₩49,532 | ₩48,545 | ₩49,132 | +0.35% | 103.6만 |
|---|
| 2026.09.03 | ₩49,679 | ₩50,319 | ₩48,625 | ₩49,759 | +0.16% | 82만 |
|---|
| 2026.09.02 | ₩48,918 | ₩49,519 | ₩48,465 | ₩49,279 | +0.74% | 100.5만 |
|---|
| 2026.09.01 | ₩50,053 | ₩50,066 | ₩49,105 | ₩49,319 | -1.47% | 96.4만 |
|---|
| 2026.08.31 | ₩50,760 | ₩51,494 | ₩49,999 | ₩50,039 | -1.42% | 125.3만 |
|---|
| 2026.08.28 | ₩50,373 | ₩51,214 | ₩50,333 | ₩50,746 | +0.74% | 112.1만 |
|---|
| 2026.08.27 | ₩50,586 | ₩51,107 | ₩50,306 | ₩50,960 | +0.74% | 124.4만 |
|---|
| 2026.08.26 | ₩50,119 | ₩51,133 | ₩50,079 | ₩50,613 | +0.99% | 68.7만 |
|---|
| 2026.08.25 | ₩50,319 | ₩50,573 | ₩50,039 | ₩50,293 | -0.05% | 101만 |
|---|
| 2026.08.24 | ₩51,641 | ₩51,641 | ₩50,146 | ₩50,293 | -2.61% | 94.2만 |
|---|
| 2026.08.21 | ₩50,626 | ₩51,974 | ₩50,626 | ₩51,480 | +1.69% | 116.4만 |
|---|
| 2026.08.20 | ₩50,573 | ₩51,467 | ₩50,186 | ₩50,573 | 0.00% | 115.1만 |
|---|
| 2026.08.19 | ₩50,306 | ₩51,320 | ₩50,106 | ₩50,666 | +0.72% | 169.9만 |
|---|
| 2026.08.18 | ₩50,546 | ₩51,080 | ₩50,026 | ₩50,199 | -0.69% | 98만 |
|---|
| 2026.08.17 | ₩51,200 | ₩51,200 | ₩49,986 | ₩50,106 | -2.14% | 124.7만 |
|---|
| 2026.08.14 | ₩51,053 | ₩51,387 | ₩50,506 | ₩51,200 | +0.29% | 131.1만 |
|---|
| 2026.08.13 | ₩50,773 | ₩51,374 | ₩49,799 | ₩50,920 | +0.29% | 88만 |
|---|
| 2026.08.12 | ₩49,145 | ₩50,893 | ₩48,972 | ₩50,840 | +3.45% | 115.8만 |
|---|
| 2026.08.11 | ₩51,080 | ₩51,080 | ₩49,879 | ₩50,119 | -1.88% | 126.2만 |
|---|
| 2026.08.10 | ₩50,373 | ₩51,467 | ₩50,373 | ₩51,093 | +1.43% | 110.4만 |
|---|
| 2026.08.07 | ₩50,039 | ₩50,827 | ₩49,732 | ₩50,760 | +1.44% | 109.6만 |
|---|
| 2026.08.06 | ₩48,825 | ₩50,586 | ₩48,772 | ₩50,133 | +2.68% | 176.9만 |
|---|
| 2026.08.05 | ₩50,706 | ₩50,893 | ₩48,331 | ₩48,478 | -4.39% | 136.4만 |
|---|
| 2026.08.04 | ₩49,305 | ₩50,760 | ₩48,732 | ₩50,480 | +2.38% | 117.2만 |
|---|
| 2026.08.03 | ₩48,932 | ₩49,879 | ₩48,785 | ₩49,492 | +1.15% | 164.5만 |
|---|
| 2026.07.31 | ₩45,169 | ₩49,199 | ₩44,969 | ₩48,852 | +8.15% | 384.3만 |
|---|
| 2026.07.30 | ₩46,530 | ₩46,757 | ₩42,887 | ₩45,863 | -1.43% | 396만 |
|---|
| 2026.07.29 | ₩49,372 | ₩49,572 | ₩47,477 | ₩47,944 | -2.89% | 279.7만 |
|---|
| 2026.07.28 | ₩49,479 | ₩50,279 | ₩49,225 | ₩49,906 | +0.86% | 181만 |
|---|
| 2026.07.27 | ₩49,505 | ₩49,892 | ₩49,078 | ₩49,132 | -0.75% | 129.6만 |
|---|
| 2026.07.24 | ₩49,092 | ₩50,400 | ₩48,998 | ₩49,279 | +0.38% | 180.1만 |
|---|
| 2026.07.23 | ₩47,637 | ₩48,918 | ₩47,637 | ₩48,505 | +1.82% | 172.3만 |
|---|
| 2026.07.22 | ₩46,490 | ₩47,557 | ₩46,436 | ₩47,531 | +2.24% | 131.1만 |
|---|
| 2026.07.21 | ₩45,556 | ₩46,396 | ₩45,542 | ₩45,889 | +0.73% | 139.2만 |
|---|
| 2026.07.20 | ₩46,890 | ₩47,277 | ₩46,023 | ₩46,130 | -1.62% | 147만 |
|---|
| 2026.07.17 | ₩48,051 | ₩48,611 | ₩46,677 | ₩46,797 | -2.61% | 129.2만 |
|---|
| 2026.07.16 | ₩48,358 | ₩48,638 | ₩47,624 | ₩48,278 | -0.17% | 119.1만 |
|---|
| 2026.07.15 | ₩47,664 | ₩48,918 | ₩47,464 | ₩48,011 | +0.73% | 160.8만 |
|---|
| 2026.07.14 | ₩46,783 | ₩47,971 | ₩46,223 | ₩47,384 | +1.28% | 158.2만 |
|---|
| 2026.07.13 | ₩47,918 | ₩48,531 | ₩47,090 | ₩47,704 | -0.45% | 129.1만 |
|---|
| 2026.07.10 | ₩47,797 | ₩48,545 | ₩47,277 | ₩47,330 | -0.98% | 103.2만 |
|---|
| 2026.07.09 | ₩47,878 | ₩48,318 | ₩47,477 | ₩47,797 | -0.17% | 134.2만 |
|---|
| 2026.07.08 | ₩48,371 | ₩48,892 | ₩47,811 | ₩48,398 | +0.06% | 118.9만 |
|---|
| 2026.07.07 | ₩50,546 | ₩50,760 | ₩48,692 | ₩48,932 | -3.19% | 209.5만 |
|---|
| 2026.07.06 | ₩48,425 | ₩50,293 | ₩48,158 | ₩49,946 | +3.14% | 245.4만 |
|---|
| 2026.07.02 | ₩46,810 | ₩48,625 | ₩46,797 | ₩48,585 | +3.79% | 203만 |
|---|
| 2026.07.01 | ₩46,170 | ₩47,170 | ₩45,876 | ₩46,263 | +0.20% | 239.5만 |
|---|
| 2026.06.30 | ₩44,688 | ₩46,516 | ₩44,475 | ₩46,076 | +3.11% | 248.6만 |
|---|
| 2026.06.29 | ₩44,942 | ₩45,396 | ₩44,475 | ₩44,982 | +0.09% | 397.6만 |
|---|
| 2026.06.26 | ₩42,940 | ₩44,688 | ₩42,940 | ₩44,528 | +3.70% | 241.3만 |
|---|
| 2026.06.25 | ₩44,635 | ₩44,635 | ₩42,914 | ₩43,034 | -3.59% | 133.8만 |
|---|
| 2026.06.24 | ₩44,168 | ₩44,982 | ₩44,168 | ₩44,288 | +0.27% | 133.8만 |
|---|
| 2026.06.23 | ₩42,513 | ₩44,368 | ₩42,513 | ₩44,301 | +4.21% | 161.6만 |
|---|
| 2026.06.22 | ₩43,421 | ₩43,621 | ₩42,180 | ₩42,847 | -1.32% | 157.4만 |
|---|
| 2026.06.18 | ₩44,995 | ₩45,316 | ₩43,314 | ₩43,794 | -2.67% | 400.1만 |
|---|
| 2026.06.17 | ₩46,303 | ₩47,344 | ₩45,209 | ₩45,262 | -2.25% | 143.4만 |
|---|
| 2026.06.16 | ₩46,530 | ₩47,517 | ₩46,036 | ₩46,743 | +0.46% | 126.9만 |
|---|
| 2026.06.15 | ₩47,891 | ₩48,358 | ₩46,330 | ₩46,463 | -2.98% | 150.7만 |
|---|
| 2026.06.12 | ₩47,184 | ₩48,371 | ₩46,703 | ₩47,824 | +1.36% | 104.4만 |
|---|
| 2026.06.11 | ₩45,689 | ₩47,424 | ₩45,262 | ₩47,184 | +3.27% | 147.7만 |
|---|
| 2026.06.10 | ₩46,957 | ₩47,184 | ₩45,396 | ₩45,662 | -2.76% | 120.2만 |
|---|
| 2026.06.09 | ₩47,064 | ₩47,891 | ₩46,717 | ₩47,130 | +0.14% | 124.3만 |
|---|
| 2026.06.08 | ₩47,184 | ₩47,784 | ₩46,717 | ₩46,984 | -0.42% | 120만 |
|---|
| 2026.06.05 | ₩48,451 | ₩48,692 | ₩47,304 | ₩47,451 | -2.07% | 125.1만 |
|---|
| 2026.06.04 | ₩47,664 | ₩48,945 | ₩47,370 | ₩48,211 | +1.15% | 158.2만 |
|---|
| 2026.06.03 | ₩47,370 | ₩47,864 | ₩46,703 | ₩47,677 | +0.65% | 224.7만 |
|---|
| 2026.06.02 | ₩46,970 | ₩48,491 | ₩46,503 | ₩47,664 | +1.48% | 352.9만 |
|---|
| 2026.06.01 | ₩47,184 | ₩48,398 | ₩47,090 | ₩47,571 | +0.82% | 212.9만 |
|---|
| 2026.05.29 | ₩45,556 | ₩48,104 | ₩45,369 | ₩46,637 | +2.37% | 397.8만 |
|---|
| 2026.05.28 | ₩44,115 | ₩46,130 | ₩43,608 | ₩45,956 | +4.17% | 233.5만 |
|---|
| 2026.05.27 | ₩44,422 | ₩45,342 | ₩44,021 | ₩44,048 | -0.84% | 143.7만 |
|---|
| 2026.05.26 | ₩44,568 | ₩45,142 | ₩44,381 | ₩44,728 | +0.36% | 161.8만 |
|---|
| 2026.05.22 | ₩43,514 | ₩45,249 | ₩43,247 | ₩44,648 | +2.61% | 164.9만 |
|---|
| 2026.05.21 | ₩42,727 | ₩43,047 | ₩41,846 | ₩42,834 | +0.25% | 118.1만 |
|---|
| 2026.05.20 | ₩42,300 | ₩43,221 | ₩41,486 | ₩43,141 | +1.99% | 153.7만 |
|---|
| 2026.05.19 | ₩43,327 | ₩43,874 | ₩42,433 | ₩42,500 | -1.91% | 239.1만 |
|---|
| 2026.05.18 | ₩40,672 | ₩43,074 | ₩40,672 | ₩43,020 | +5.77% | 258만 |
|---|
| 2026.05.15 | ₩41,392 | ₩41,726 | ₩39,951 | ₩40,111 | -3.09% | 153.9만 |
|---|
| 2026.05.14 | ₩40,885 | ₩42,033 | ₩40,659 | ₩41,206 | +0.78% | 220.8만 |
|---|
| 2026.05.13 | ₩42,246 | ₩42,433 | ₩40,592 | ₩40,699 | -3.66% | 251.9만 |
|---|
| 2026.05.12 | ₩43,527 | ₩43,928 | ₩42,754 | ₩42,807 | -1.66% | 179.3만 |
|---|
| 2026.05.11 | ₩43,447 | ₩43,821 | ₩42,980 | ₩43,327 | -0.28% | 194.6만 |
|---|
| 2026.05.08 | ₩44,035 | ₩44,115 | ₩42,113 | ₩43,421 | -1.39% | 254.8만 |
|---|
| 2026.05.07 | ₩47,117 | ₩47,691 | ₩44,088 | ₩44,301 | -5.98% | 288.3만 |
|---|
| 2026.05.06 | ₩48,852 | ₩49,345 | ₩46,770 | ₩46,850 | -4.10% | 243.4만 |
|---|
| 2026.05.05 | ₩50,693 | ₩51,454 | ₩47,491 | ₩48,812 | -3.71% | 388.6만 |
|---|
| 2026.05.04 | ₩49,866 | ₩52,134 | ₩49,866 | ₩51,600 | +3.48% | 260.4만 |
|---|
| 2026.05.01 | ₩50,039 | ₩50,600 | ₩49,759 | ₩49,973 | -0.13% | 150.8만 |
|---|
| 2026.04.30 | ₩48,558 | ₩50,226 | ₩48,251 | ₩50,026 | +3.02% | 173.9만 |
|---|
| 2026.04.29 | ₩48,184 | ₩48,585 | ₩47,677 | ₩48,064 | -0.25% | 116.6만 |
|---|
| 2026.04.28 | ₩47,531 | ₩48,238 | ₩46,917 | ₩48,038 | +1.07% | 112.2만 |
|---|
| 2026.04.27 | ₩47,224 | ₩47,864 | ₩46,890 | ₩47,090 | -0.28% | 114.9만 |
|---|
| 2026.04.24 | ₩47,010 | ₩47,237 | ₩46,370 | ₩47,010 | 0.00% | 102.7만 |
|---|
| 2026.04.23 | ₩47,984 | ₩48,118 | ₩46,530 | ₩47,010 | -2.03% | 156만 |
|---|
| 2026.04.22 | ₩49,239 | ₩49,986 | ₩47,731 | ₩48,038 | -2.44% | 107.2만 |
|---|
| 2026.04.21 | ₩48,732 | ₩49,799 | ₩48,558 | ₩48,985 | +0.52% | 124.7만 |
|---|
| 2026.04.20 | ₩48,505 | ₩49,105 | ₩48,371 | ₩48,651 | +0.30% | 149.9만 |
|---|
| 2026.04.17 | ₩49,078 | ₩50,119 | ₩48,131 | ₩48,598 | -0.98% | 148.7만 |
|---|
| 2026.04.16 | ₩49,092 | ₩49,666 | ₩48,865 | ₩48,958 | -0.27% | 121.9만 |
|---|
| 2026.04.15 | ₩48,692 | ₩49,586 | ₩48,625 | ₩48,972 | +0.58% | 121.1만 |
|---|
| 2026.04.14 | ₩49,252 | ₩49,639 | ₩48,491 | ₩48,518 | -1.49% | 226만 |
|---|
| 2026.04.13 | ₩48,678 | ₩50,013 | ₩48,585 | ₩49,225 | +1.12% | 146만 |
|---|
| 2026.04.10 | ₩50,106 | ₩50,159 | ₩48,558 | ₩48,932 | -2.34% | 200.2만 |
|---|
| 2026.04.09 | ₩51,120 | ₩51,120 | ₩49,412 | ₩50,039 | -2.11% | 146.4만 |
|---|
| 2026.04.08 | ₩51,467 | ₩52,975 | ₩51,067 | ₩51,107 | -0.70% | 137.3만 |
|---|
| 2026.04.07 | ₩50,079 | ₩50,880 | ₩49,786 | ₩50,373 | +0.59% | 78.2만 |
|---|
| 2026.04.06 | ₩50,613 | ₩50,947 | ₩50,066 | ₩50,213 | -0.79% | 113.7만 |
|---|
| 2026.04.02 | ₩49,519 | ₩51,641 | ₩49,185 | ₩50,773 | +2.53% | 94만 |
|---|
| 2026.04.01 | ₩49,292 | ₩50,319 | ₩48,852 | ₩50,066 | +1.57% | 117.5만 |
|---|
| 2026.03.31 | ₩48,144 | ₩49,452 | ₩47,531 | ₩49,185 | +2.16% | 164.3만 |
|---|
| 2026.03.30 | ₩49,746 | ₩49,932 | ₩47,597 | ₩47,784 | -3.94% | 160.8만 |
|---|
| 2026.03.27 | ₩50,066 | ₩50,426 | ₩49,279 | ₩49,372 | -1.39% | 183.5만 |
|---|
| 2026.03.26 | ₩50,106 | ₩50,933 | ₩49,959 | ₩50,079 | -0.05% | 98.4만 |
|---|
| 2026.03.25 | ₩50,440 | ₩50,880 | ₩48,558 | ₩50,360 | -0.16% | 118.4만 |
|---|
| 2026.03.24 | ₩49,892 | ₩50,506 | ₩49,425 | ₩49,986 | +0.19% | 120.8만 |
|---|
| 2026.03.23 | ₩50,800 | ₩51,160 | ₩50,053 | ₩50,493 | -0.60% | 149.6만 |
|---|
| 2026.03.20 | ₩49,706 | ₩50,106 | ₩49,292 | ₩49,759 | +0.11% | 255.6만 |
|---|
| 2026.03.19 | ₩48,425 | ₩49,852 | ₩48,291 | ₩49,492 | +2.20% | 162.8만 |
|---|
| 2026.03.18 | ₩49,212 | ₩50,079 | ₩48,732 | ₩48,745 | -0.95% | 94만 |
|---|
| 2026.03.17 | ₩49,119 | ₩49,746 | ₩48,972 | ₩49,532 | +0.84% | 93.4만 |
|---|
| 2026.03.16 | ₩48,785 | ₩49,425 | ₩48,478 | ₩48,785 | 0.00% | 138만 |
|---|
| 2026.03.13 | ₩49,092 | ₩49,385 | ₩48,505 | ₩48,905 | -0.38% | 115.8만 |
|---|
| 2026.03.12 | ₩49,852 | ₩51,627 | ₩48,985 | ₩49,092 | -1.53% | 140.9만 |
|---|
| 2026.03.11 | ₩50,453 | ₩50,733 | ₩49,786 | ₩50,253 | -0.40% | 108만 |
|---|
| 2026.03.10 | ₩52,628 | ₩52,922 | ₩49,652 | ₩50,533 | -3.98% | 212.3만 |
|---|
| 2026.03.09 | ₩53,148 | ₩53,148 | ₩51,067 | ₩52,548 | -1.13% | 211.4만 |
|---|
| 2026.03.06 | ₩53,055 | ₩54,016 | ₩52,308 | ₩53,375 | +0.60% | 229.1만 |
|---|
| 2026.03.05 | ₩53,695 | ₩54,309 | ₩53,108 | ₩53,549 | -0.27% | 109.1만 |
|---|
| 2026.03.04 | ₩54,429 | ₩55,070 | ₩53,135 | ₩54,082 | -0.64% | 275.2만 |
|---|
| 2026.03.03 | ₩54,109 | ₩55,457 | ₩53,095 | ₩54,683 | +1.06% | 145.8만 |
|---|
| 2026.03.02 | ₩56,391 | ₩56,391 | ₩54,243 | ₩55,443 | -1.68% | 163만 |
|---|
| 2026.02.27 | ₩55,590 | ₩56,871 | ₩55,016 | ₩56,351 | +1.37% | 144.3만 |
|---|
| 2026.02.26 | ₩56,591 | ₩56,658 | ₩52,561 | ₩56,097 | -0.87% | 226.4만 |
|---|
| 2026.02.25 | ₩54,563 | ₩55,016 | ₩53,922 | ₩54,456 | -0.20% | 223.6만 |
|---|
| 2026.02.24 | ₩54,149 | ₩54,323 | ₩53,495 | ₩53,909 | -0.44% | 107.6만 |
|---|
| 2026.02.23 | ₩56,418 | ₩56,911 | ₩53,682 | ₩53,816 | -4.61% | 87.5만 |
|---|
| 2026.02.20 | ₩57,125 | ₩57,699 | ₩56,244 | ₩56,991 | -0.23% | 115.1만 |
|---|
| 2026.02.19 | ₩56,364 | ₩57,632 | ₩56,338 | ₩57,418 | +1.87% | 133.8만 |
|---|
| 2026.02.18 | ₩55,363 | ₩56,591 | ₩54,710 | ₩56,244 | +1.59% | 111.5만 |
|---|
| 2026.02.17 | ₩55,243 | ₩55,991 | ₩54,109 | ₩55,057 | -0.34% | 162.8만 |
|---|
| 2026.02.13 | ₩53,882 | ₩55,430 | ₩53,509 | ₩55,110 | +2.28% | 96.5만 |
|---|
| 2026.02.12 | ₩54,723 | ₩55,790 | ₩52,615 | ₩53,575 | -2.10% | 124.4만 |
|---|
| 2026.02.11 | ₩58,433 | ₩58,606 | ₩54,002 | ₩54,576 | -6.60% | 193만 |
|---|
| 2026.02.10 | ₩58,913 | ₩59,206 | ₩58,032 | ₩58,446 | -0.79% | 93만 |
|---|
| 2026.02.09 | ₩57,899 | ₩59,340 | ₩57,752 | ₩58,873 | +1.68% | 130.8만 |
|---|
| 2026.02.06 | ₩56,564 | ₩58,219 | ₩56,564 | ₩58,032 | +2.59% | 149.3만 |
|---|
| 2026.02.05 | ₩57,192 | ₩57,552 | ₩55,737 | ₩56,177 | -1.77% | 145.7만 |
|---|
| 2026.02.04 | ₩55,777 | ₩57,285 | ₩55,644 | ₩56,898 | +2.01% | 161.1만 |
|---|
| 2026.02.03 | ₩56,618 | ₩57,045 | ₩54,803 | ₩55,550 | -1.89% | 118.5만 |
|---|
| 2026.02.02 | ₩56,765 | ₩57,298 | ₩56,204 | ₩56,738 | -0.05% | 146.3만 |
|---|
| 2026.01.30 | ₩57,378 | ₩57,925 | ₩56,257 | ₩57,125 | -0.44% | 120.1만 |
|---|
| 2026.01.29 | ₩58,086 | ₩58,446 | ₩57,031 | ₩57,685 | -0.69% | 249.6만 |
|---|
| 2026.01.28 | ₩57,765 | ₩57,885 | ₩57,138 | ₩57,592 | -0.30% | 76.8만 |
|---|
| 2026.01.27 | ₩57,725 | ₩58,006 | ₩57,138 | ₩57,578 | -0.25% | 62.3만 |
|---|
| 2026.01.26 | ₩59,313 | ₩59,633 | ₩57,205 | ₩57,952 | -2.29% | 85.6만 |
|---|
| 2026.01.23 | ₩59,820 | ₩60,527 | ₩58,806 | ₩59,206 | -1.03% | 145.2만 |
|---|
| 2026.01.22 | ₩59,380 | ₩59,633 | ₩58,726 | ₩59,300 | -0.13% | 83.9만 |
|---|
| 2026.01.21 | ₩58,526 | ₩59,473 | ₩58,046 | ₩59,140 | +1.05% | 88.5만 |
|---|
| 2026.01.20 | ₩58,713 | ₩59,300 | ₩57,739 | ₩58,019 | -1.18% | 95만 |
|---|
| 2026.01.16 | ₩59,780 | ₩59,780 | ₩58,686 | ₩59,620 | -0.27% | 103.9만 |
|---|
| 2026.01.15 | ₩58,806 | ₩60,541 | ₩58,606 | ₩60,020 | +2.06% | 144.7만 |
|---|
| 2026.01.14 | ₩58,860 | ₩59,220 | ₩58,259 | ₩58,739 | -0.20% | 144.2만 |
|---|
| 2026.01.13 | ₩59,447 | ₩59,874 | ₩58,366 | ₩58,726 | -1.21% | 130.7만 |
|---|
| 2026.01.12 | ₩59,193 | ₩59,553 | ₩58,833 | ₩59,100 | -0.16% | 112.8만 |
|---|
| 2026.01.09 | ₩58,379 | ₩59,500 | ₩58,219 | ₩59,193 | +1.39% | 115.3만 |
|---|
| 2026.01.08 | ₩57,071 | ₩58,980 | ₩56,898 | ₩58,299 | +2.15% | 151.4만 |
|---|
| 2026.01.07 | ₩57,619 | ₩57,859 | ₩56,044 | ₩56,378 | -2.15% | 145.8만 |
|---|
| 2026.01.06 | ₩57,378 | ₩57,712 | ₩56,017 | ₩57,378 | 0.00% | 202.8만 |
|---|
| 2026.01.05 | ₩55,217 | ₩58,006 | ₩55,057 | ₩57,685 | +4.47% | 253.1만 |
|---|
| 2026.01.02 | ₩53,589 | ₩54,376 | ₩53,389 | ₩54,056 | +0.87% | 177.9만 |
|---|
| 2025.12.31 | ₩54,069 | ₩54,389 | ₩53,615 | ₩53,642 | -0.79% | 85.1만 |
|---|
| 2025.12.30 | ₩53,642 | ₩54,349 | ₩53,322 | ₩54,243 | +1.12% | 116만 |
|---|
| 2025.12.29 | ₩53,589 | ₩53,909 | ₩53,349 | ₩53,655 | +0.12% | 214.2만 |
|---|
| 2025.12.26 | ₩53,562 | ₩54,149 | ₩53,375 | ₩53,669 | +0.20% | 64.6만 |
|---|
| 2025.12.24 | ₩53,242 | ₩53,989 | ₩52,775 | ₩53,682 | +0.83% | 57.7만 |
|---|
| 2025.12.23 | ₩53,709 | ₩53,949 | ₩52,735 | ₩53,349 | -0.67% | 132.9만 |
|---|
| 2025.12.22 | ₩54,069 | ₩54,683 | ₩53,135 | ₩53,549 | -0.96% | 182.1만 |
|---|
| 2025.12.19 | ₩55,617 | ₩55,697 | ₩53,442 | ₩53,776 | -3.31% | 540.8만 |
|---|
| 2025.12.18 | ₩57,765 | ₩58,112 | ₩57,005 | ₩57,111 | -1.13% | 98.4만 |
|---|
| 2025.12.17 | ₩56,724 | ₩58,032 | ₩56,538 | ₩57,232 | +0.89% | 100.2만 |
|---|
| 2025.12.16 | ₩57,352 | ₩57,458 | ₩56,351 | ₩56,831 | -0.91% | 222.9만 |
|---|
| 2025.12.15 | ₩58,366 | ₩59,100 | ₩57,232 | ₩57,485 | -1.51% | 193.8만 |
|---|
| 2025.12.12 | ₩58,953 | ₩59,153 | ₩58,006 | ₩58,019 | -1.58% | 85.1만 |
|---|
| 2025.12.11 | ₩58,339 | ₩59,407 | ₩58,286 | ₩58,739 | +0.69% | 98.4만 |
|---|
| 2025.12.10 | ₩58,192 | ₩58,659 | ₩57,578 | ₩58,179 | -0.02% | 99.8만 |
|---|
| 2025.12.09 | ₩58,006 | ₩58,699 | ₩57,912 | ₩58,179 | +0.30% | 72.7만 |
|---|
| 2025.12.08 | ₩59,020 | ₩59,393 | ₩57,939 | ₩58,192 | -1.40% | 103.6만 |
|---|
| 2025.12.05 | ₩58,873 | ₩59,353 | ₩57,752 | ₩59,113 | +0.41% | 127.1만 |
|---|
| 2025.12.04 | ₩58,659 | ₩60,487 | ₩58,553 | ₩59,500 | +1.43% | 176.2만 |
|---|
| 2025.12.03 | ₩58,473 | ₩59,060 | ₩57,819 | ₩58,406 | -0.11% | 117.9만 |
|---|
| 2025.12.02 | ₩56,791 | ₩59,126 | ₩56,324 | ₩58,286 | +2.63% | 249.1만 |
|---|
| 2025.12.01 | ₩54,683 | ₩56,284 | ₩54,549 | ₩55,737 | +1.93% | 161.4만 |
|---|
| 2025.11.28 | ₩54,456 | ₩55,070 | ₩54,416 | ₩55,003 | +1.00% | 53만 |
|---|
| 2025.11.26 | ₩54,496 | ₩55,203 | ₩54,269 | ₩54,403 | -0.17% | 105.9만 |
|---|
| 2025.11.25 | ₩53,375 | ₩54,523 | ₩53,375 | ₩54,363 | +1.85% | 144.2만 |
|---|
| 2025.11.24 | ₩53,629 | ₩53,989 | ₩52,855 | ₩53,162 | -0.87% | 113.7만 |
|---|
| 2025.11.21 | ₩53,175 | ₩54,563 | ₩52,908 | ₩53,802 | +1.18% | 155.7만 |
|---|
| 2025.11.20 | ₩54,710 | ₩54,963 | ₩53,055 | ₩53,082 | -2.98% | 93.2만 |
|---|
| 2025.11.19 | ₩54,336 | ₩54,736 | ₩53,429 | ₩54,042 | -0.54% | 92.8만 |
|---|
| 2025.11.18 | ₩54,096 | ₩54,589 | ₩53,816 | ₩54,429 | +0.62% | 74만 |
|---|
| 2025.11.17 | ₩55,897 | ₩56,111 | ₩54,002 | ₩54,149 | -3.13% | 117.4만 |
|---|
| 2025.11.14 | ₩55,457 | ₩56,151 | ₩55,270 | ₩56,137 | +1.23% | 84.1만 |
|---|
| 2025.11.13 | ₩56,191 | ₩57,272 | ₩56,044 | ₩56,391 | +0.36% | 82.5만 |
|---|
| 2025.11.12 | ₩56,751 | ₩57,525 | ₩56,644 | ₩56,751 | 0.00% | 67.3만 |
|---|
| 2025.11.11 | ₩56,564 | ₩57,058 | ₩56,164 | ₩56,618 | +0.09% | 64.7만 |
|---|
| 2025.11.10 | ₩57,378 | ₩57,725 | ₩55,657 | ₩56,564 | -1.42% | 84.3만 |
|---|
| 2025.11.07 | ₩55,097 | ₩56,925 | ₩54,870 | ₩56,871 | +3.22% | 138만 |
|---|
| 2025.11.06 | ₩57,071 | ₩57,325 | ₩55,123 | ₩55,617 | -2.55% | 120.3만 |
|---|
| 2025.11.05 | ₩56,631 | ₩57,952 | ₩56,351 | ₩57,071 | +0.78% | 129.7만 |
|---|
| 2025.11.04 | ₩55,057 | ₩56,658 | ₩54,723 | ₩56,578 | +2.76% | 152.3만 |
|---|
| 2025.11.03 | ₩56,925 | ₩57,298 | ₩55,257 | ₩55,577 | -2.37% | 150.4만 |
|---|
| 2025.10.31 | ₩55,697 | ₩57,765 | ₩55,377 | ₩57,165 | +2.64% | 282.2만 |
|---|
| 2025.10.30 | ₩56,404 | ₩57,632 | ₩54,323 | ₩55,390 | -1.80% | 319.3만 |
|---|
| 2025.10.29 | ₩57,232 | ₩58,086 | ₩57,031 | ₩57,232 | 0.00% | 150.6만 |
|---|
| 2025.10.28 | ₩58,339 | ₩58,566 | ₩57,298 | ₩57,445 | -1.53% | 127.7만 |
|---|
| 2025.10.27 | ₩58,900 | ₩58,900 | ₩57,939 | ₩58,446 | -0.77% | 146만 |
|---|
| 2025.10.24 | ₩59,567 | ₩59,567 | ₩58,246 | ₩58,819 | -1.25% | 166.6만 |
|---|
| 2025.10.23 | ₩58,246 | ₩59,673 | ₩57,979 | ₩59,206 | +1.65% | 162.9만 |
|---|
| 2025.10.22 | ₩59,460 | ₩59,914 | ₩57,752 | ₩57,872 | -2.67% | 121.9만 |
|---|
| 2025.10.21 | ₩58,086 | ₩59,820 | ₩57,819 | ₩59,380 | +2.23% | 144.9만 |
|---|
| 2025.10.20 | ₩58,166 | ₩58,833 | ₩57,832 | ₩58,072 | -0.16% | 116.6만 |
|---|
| 2025.10.17 | ₩57,925 | ₩58,112 | ₩57,298 | ₩57,885 | -0.07% | 81.8만 |
|---|
| 2025.10.16 | ₩59,166 | ₩59,500 | ₩58,099 | ₩58,392 | -1.31% | 88.8만 |
|---|
| 2025.10.15 | ₩60,221 | ₩60,421 | ₩58,419 | ₩58,860 | -2.26% | 100.6만 |
|---|
| 2025.10.14 | ₩59,126 | ₩60,007 | ₩58,860 | ₩59,900 | +1.31% | 106.8만 |
|---|
| 2025.10.13 | ₩57,872 | ₩60,087 | ₩57,872 | ₩59,660 | +3.09% | 208.4만 |
|---|
| 2025.10.10 | ₩60,674 | ₩60,688 | ₩57,298 | ₩57,712 | -4.88% | 205.1만 |
|---|