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 | ₩45,958 | ₩48,171 | ₩44,671 | ₩47,393 | +3.12% | 805.9만 |
| 2026.09.28–2026.10.02 | ₩46,830 | ₩48,453 | ₩45,570 | ₩45,918 | -1.95% | 954.4만 |
| 2026.09.21–2026.09.25 | ₩47,662 | ₩48,574 | ₩45,435 | ₩46,321 | -2.81% | 729.1만 |
| 2026.09.14–2026.09.18 | ₩49,472 | ₩50,129 | ₩47,648 | ₩47,662 | -3.66% | 743.3만 |
| 2026.09.08–2026.09.11 | ₩49,190 | ₩50,692 | ₩47,943 | ₩49,070 | -0.25% | 505.6만 |
| 2026.08.31–2026.09.04 | ₩51,014 | ₩51,752 | ₩48,708 | ₩49,378 | -3.21% | 507.9만 |
| 2026.08.24–2026.08.28 | ₩51,899 | ₩51,899 | ₩50,290 | ₩51,001 | -1.73% | 500.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,235 |
| ₩50,236 |
| ₩51,738 |
| +0.55% |
| 624만 |
| 2026.08.10–2026.08.14 | ₩50,625 | ₩51,725 | ₩49,217 | ₩51,457 | +1.64% | 571.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,177 | ₩51,148 | ₩48,574 | ₩51,014 | +3.74% | 704.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,754 | ₩50,532 | ₩43,102 | ₩49,097 | -1.32% | 1370.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,125 | ₩50,652 | ₩45,771 | ₩49,526 | +5.09% | 769.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,158 | ₩49,164 | ₩46,455 | ₩47,031 | -2.34% | 696.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,667 | ₩51,014 | ₩47,514 | ₩47,568 | -2.26% | 811.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,167 | ₩48,869 | ₩44,698 | ₩48,828 | +8.11% | 1088.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,638 | ₩45,207 | ₩42,391 | ₩44,752 | +2.55% | 828만 |
|---|
| 2026.06.15–2026.06.18 | ₩48,131 | ₩48,600 | ₩43,531 | ₩44,014 | -8.55% | 821만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,420 | ₩48,614 | ₩45,489 | ₩48,064 | +1.36% | 616.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,420 | ₩49,190 | ₩46,736 | ₩47,688 | +0.57% | 1073.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,792 | ₩48,346 | ₩43,826 | ₩46,870 | +4.64% | 936.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,876 | ₩45,476 | ₩40,876 | ₩44,872 | +9.78% | 933.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,665 | ₩44,148 | ₩40,152 | ₩40,313 | -7.68% | 1000.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,116 | ₩52,396 | ₩42,324 | ₩43,638 | -12.92% | 1435.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,460 | ₩50,853 | ₩47,125 | ₩50,223 | +5.82% | 668.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,748 | ₩50,236 | ₩46,602 | ₩47,246 | -3.08% | 640.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,922 | ₩50,371 | ₩48,372 | ₩48,842 | -0.16% | 763.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,867 | ₩53,240 | ₩48,802 | ₩49,177 | -3.32% | 675.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩49,995 | ₩51,899 | ₩47,769 | ₩51,028 | +2.07% | 536.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,055 | ₩51,417 | ₩48,802 | ₩49,620 | -2.81% | 670.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,030 | ₩50,357 | ₩48,533 | ₩50,009 | +2.00% | 743.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,415 | ₩53,415 | ₩48,748 | ₩49,150 | -7.98% | 788.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,674 | ₩56,674 | ₩52,570 | ₩53,643 | -5.35% | 922.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩56,700 | ₩57,197 | ₩52,825 | ₩56,633 | -0.12% | 789.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩55,520 | ₩57,988 | ₩54,380 | ₩57,277 | +3.16% | 523.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,189 | ₩59,637 | ₩52,878 | ₩55,386 | -4.82% | 637.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩57,049 | ₩58,511 | ₩55,078 | ₩58,323 | +2.23% | 720.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,611 | ₩59,932 | ₩56,540 | ₩57,411 | -3.69% | 594.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩59,007 | ₩60,831 | ₩58,028 | ₩59,503 | +0.84% | 412.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,490 | ₩60,844 | ₩58,551 | ₩59,919 | +0.72% | 636.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,493 | ₩59,798 | ₩55,333 | ₩59,490 | +7.20% | 868.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩53,857 | ₩54,662 | ₩53,589 | ₩54,327 | +0.87% | 593.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩54,340 | ₩54,957 | ₩52,999 | ₩53,938 | -0.74% | 437.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩58,658 | ₩59,396 | ₩53,710 | ₩54,045 | -7.86% | 1156.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,316 | ₩59,704 | ₩57,867 | ₩58,310 | -1.70% | 459.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,957 | ₩60,791 | ₩54,823 | ₩59,409 | +8.10% | 831.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩53,898 | ₩55,480 | ₩53,120 | ₩55,279 | +2.56% | 416.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,177 | ₩56,392 | ₩53,173 | ₩54,072 | -3.75% | 533.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,666 | ₩58,015 | ₩55,547 | ₩56,419 | -2.16% | 383만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,210 | ₩58,243 | ₩54,997 | ₩57,156 | -0.09% | 690.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,195 | ₩59,195 | ₩54,595 | ₩57,451 | -2.95% | 1025.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,457 | ₩60,214 | ₩58,042 | ₩59,114 | +1.12% | 712.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,162 | ₩60,724 | ₩57,586 | ₩58,176 | +0.02% | 586.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩60,978 | ₩60,992 | ₩57,586 | ₩58,001 | -4.88% | 205.1만 |
|---|