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 | ₩46,950 | ₩47,924 | ₩46,750 | ₩47,150 | +0.43% | 117.7만 |
| 2026.10.08 | ₩45,282 | ₩46,976 | ₩44,895 | ₩46,936 | +3.65% | 208.1만 |
| 2026.10.07 | ₩46,029 | ₩46,029 | ₩44,442 | ₩45,215 | -1.77% | 147만 |
| 2026.10.06 | ₩46,003 | ₩47,270 | ₩45,842 | ₩46,176 | +0.38% | 173.5만 |
| 2026.10.05 | ₩45,722 | ₩46,563 | ₩44,908 | ₩46,056 | +0.73% | 159.6만 |
| 2026.10.02 | ₩46,830 | ₩47,297 | ₩45,335 | ₩45,682 | -2.45% | 189.8만 |
| 2026.10.01 | ₩47,537 | ₩48,204 | ₩46,710 | ₩46,763 | -1.63% | 165.3만 |
| 2026.09.30 | ₩47,003 | ₩47,243 | ₩46,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,910 |
| -0.20% |
| 178.3만 |
| 2026.09.29 | ₩46,163 | ₩47,217 | ₩45,842 | ₩46,870 | +1.53% | 224.2만 |
|---|
| 2026.09.28 | ₩46,590 | ₩47,123 | ₩45,802 | ₩46,483 | -0.23% | 196.8만 |
|---|
| 2026.09.25 | ₩46,043 | ₩46,229 | ₩45,202 | ₩46,083 | +0.09% | 140.3만 |
|---|
| 2026.09.24 | ₩47,110 | ₩47,937 | ₩46,096 | ₩46,443 | -1.42% | 117.5만 |
|---|
| 2026.09.23 | ₩46,696 | ₩47,790 | ₩46,296 | ₩47,150 | +0.97% | 137.5만 |
|---|
| 2026.09.22 | ₩48,324 | ₩48,324 | ₩46,510 | ₩46,710 | -3.34% | 203.9만 |
|---|
| 2026.09.21 | ₩47,417 | ₩47,950 | ₩47,110 | ₩47,684 | +0.56% | 129.9만 |
|---|
| 2026.09.18 | ₩49,018 | ₩49,098 | ₩47,403 | ₩47,417 | -3.27% | 278.7만 |
|---|
| 2026.09.17 | ₩49,351 | ₩49,471 | ₩48,724 | ₩48,964 | -0.78% | 109.3만 |
|---|
| 2026.09.16 | ₩49,485 | ₩49,752 | ₩48,351 | ₩48,831 | -1.32% | 139만 |
|---|
| 2026.09.15 | ₩48,177 | ₩49,872 | ₩48,124 | ₩49,792 | +3.35% | 141.7만 |
|---|
| 2026.09.14 | ₩49,218 | ₩49,605 | ₩48,871 | ₩49,098 | -0.24% | 74.6만 |
|---|
| 2026.09.11 | ₩48,844 | ₩49,071 | ₩47,697 | ₩48,818 | -0.05% | 134.8만 |
|---|
| 2026.09.10 | ₩48,244 | ₩49,018 | ₩48,030 | ₩48,631 | +0.80% | 75.3만 |
|---|
| 2026.09.09 | ₩49,658 | ₩50,432 | ₩48,151 | ₩48,217 | -2.90% | 105.1만 |
|---|
| 2026.09.08 | ₩48,938 | ₩49,578 | ₩48,164 | ₩49,418 | +0.98% | 190.4만 |
|---|
| 2026.09.04 | ₩48,951 | ₩49,525 | ₩48,537 | ₩49,125 | +0.35% | 103.6만 |
|---|
| 2026.09.03 | ₩49,672 | ₩50,312 | ₩48,618 | ₩49,752 | +0.16% | 82만 |
|---|
| 2026.09.02 | ₩48,911 | ₩49,511 | ₩48,457 | ₩49,271 | +0.74% | 100.5만 |
|---|
| 2026.09.01 | ₩50,045 | ₩50,058 | ₩49,098 | ₩49,311 | -1.47% | 96.4만 |
|---|
| 2026.08.31 | ₩50,752 | ₩51,486 | ₩49,992 | ₩50,032 | -1.42% | 125.3만 |
|---|
| 2026.08.28 | ₩50,365 | ₩51,206 | ₩50,325 | ₩50,739 | +0.74% | 112.1만 |
|---|
| 2026.08.27 | ₩50,579 | ₩51,099 | ₩50,299 | ₩50,952 | +0.74% | 124.4만 |
|---|
| 2026.08.26 | ₩50,112 | ₩51,126 | ₩50,072 | ₩50,605 | +0.99% | 68.7만 |
|---|
| 2026.08.25 | ₩50,312 | ₩50,565 | ₩50,032 | ₩50,285 | -0.05% | 101만 |
|---|
| 2026.08.24 | ₩51,633 | ₩51,633 | ₩50,138 | ₩50,285 | -2.61% | 94.2만 |
|---|
| 2026.08.21 | ₩50,619 | ₩51,966 | ₩50,619 | ₩51,473 | +1.69% | 116.4만 |
|---|
| 2026.08.20 | ₩50,565 | ₩51,459 | ₩50,179 | ₩50,565 | 0.00% | 115.1만 |
|---|
| 2026.08.19 | ₩50,299 | ₩51,313 | ₩50,098 | ₩50,659 | +0.72% | 169.9만 |
|---|
| 2026.08.18 | ₩50,539 | ₩51,072 | ₩50,018 | ₩50,192 | -0.69% | 98만 |
|---|
| 2026.08.17 | ₩51,192 | ₩51,192 | ₩49,978 | ₩50,098 | -2.14% | 124.7만 |
|---|
| 2026.08.14 | ₩51,046 | ₩51,379 | ₩50,499 | ₩51,192 | +0.29% | 131.1만 |
|---|
| 2026.08.13 | ₩50,766 | ₩51,366 | ₩49,792 | ₩50,912 | +0.29% | 88만 |
|---|
| 2026.08.12 | ₩49,138 | ₩50,886 | ₩48,964 | ₩50,832 | +3.45% | 115.8만 |
|---|
| 2026.08.11 | ₩51,072 | ₩51,072 | ₩49,872 | ₩50,112 | -1.88% | 126.2만 |
|---|
| 2026.08.10 | ₩50,365 | ₩51,459 | ₩50,365 | ₩51,086 | +1.43% | 110.4만 |
|---|
| 2026.08.07 | ₩50,032 | ₩50,819 | ₩49,725 | ₩50,752 | +1.44% | 109.6만 |
|---|
| 2026.08.06 | ₩48,818 | ₩50,579 | ₩48,764 | ₩50,125 | +2.68% | 176.9만 |
|---|
| 2026.08.05 | ₩50,699 | ₩50,886 | ₩48,324 | ₩48,471 | -4.39% | 136.4만 |
|---|
| 2026.08.04 | ₩49,298 | ₩50,752 | ₩48,724 | ₩50,472 | +2.38% | 117.2만 |
|---|
| 2026.08.03 | ₩48,924 | ₩49,872 | ₩48,778 | ₩49,485 | +1.15% | 164.5만 |
|---|
| 2026.07.31 | ₩45,162 | ₩49,191 | ₩44,962 | ₩48,844 | +8.15% | 384.3만 |
|---|
| 2026.07.30 | ₩46,523 | ₩46,750 | ₩42,881 | ₩45,856 | -1.43% | 396만 |
|---|
| 2026.07.29 | ₩49,365 | ₩49,565 | ₩47,470 | ₩47,937 | -2.89% | 279.7만 |
|---|
| 2026.07.28 | ₩49,471 | ₩50,272 | ₩49,218 | ₩49,898 | +0.86% | 181만 |
|---|
| 2026.07.27 | ₩49,498 | ₩49,885 | ₩49,071 | ₩49,125 | -0.75% | 129.6만 |
|---|
| 2026.07.24 | ₩49,084 | ₩50,392 | ₩48,991 | ₩49,271 | +0.38% | 180.1만 |
|---|
| 2026.07.23 | ₩47,630 | ₩48,911 | ₩47,630 | ₩48,497 | +1.82% | 172.3만 |
|---|
| 2026.07.22 | ₩46,483 | ₩47,550 | ₩46,429 | ₩47,523 | +2.24% | 131.1만 |
|---|
| 2026.07.21 | ₩45,549 | ₩46,389 | ₩45,536 | ₩45,882 | +0.73% | 139.2만 |
|---|
| 2026.07.20 | ₩46,883 | ₩47,270 | ₩46,016 | ₩46,123 | -1.62% | 147만 |
|---|
| 2026.07.17 | ₩48,044 | ₩48,604 | ₩46,670 | ₩46,790 | -2.61% | 129.2만 |
|---|
| 2026.07.16 | ₩48,351 | ₩48,631 | ₩47,617 | ₩48,271 | -0.17% | 119.1만 |
|---|
| 2026.07.15 | ₩47,657 | ₩48,911 | ₩47,457 | ₩48,004 | +0.73% | 160.8만 |
|---|
| 2026.07.14 | ₩46,776 | ₩47,964 | ₩46,216 | ₩47,377 | +1.28% | 158.2만 |
|---|
| 2026.07.13 | ₩47,910 | ₩48,524 | ₩47,083 | ₩47,697 | -0.45% | 129.1만 |
|---|
| 2026.07.10 | ₩47,790 | ₩48,537 | ₩47,270 | ₩47,323 | -0.98% | 103.2만 |
|---|
| 2026.07.09 | ₩47,870 | ₩48,311 | ₩47,470 | ₩47,790 | -0.17% | 134.2만 |
|---|
| 2026.07.08 | ₩48,364 | ₩48,884 | ₩47,804 | ₩48,391 | +0.06% | 118.9만 |
|---|
| 2026.07.07 | ₩50,539 | ₩50,752 | ₩48,684 | ₩48,924 | -3.19% | 209.5만 |
|---|
| 2026.07.06 | ₩48,417 | ₩50,285 | ₩48,151 | ₩49,938 | +3.14% | 245.4만 |
|---|
| 2026.07.02 | ₩46,803 | ₩48,618 | ₩46,790 | ₩48,577 | +3.79% | 203만 |
|---|
| 2026.07.01 | ₩46,163 | ₩47,163 | ₩45,869 | ₩46,256 | +0.20% | 239.5만 |
|---|
| 2026.06.30 | ₩44,682 | ₩46,510 | ₩44,468 | ₩46,069 | +3.11% | 248.6만 |
|---|
| 2026.06.29 | ₩44,935 | ₩45,389 | ₩44,468 | ₩44,975 | +0.09% | 397.6만 |
|---|
| 2026.06.26 | ₩42,934 | ₩44,682 | ₩42,934 | ₩44,522 | +3.70% | 241.3만 |
|---|
| 2026.06.25 | ₩44,628 | ₩44,628 | ₩42,907 | ₩43,027 | -3.59% | 133.8만 |
|---|
| 2026.06.24 | ₩44,161 | ₩44,975 | ₩44,161 | ₩44,281 | +0.27% | 133.8만 |
|---|
| 2026.06.23 | ₩42,507 | ₩44,361 | ₩42,507 | ₩44,295 | +4.21% | 161.6만 |
|---|
| 2026.06.22 | ₩43,414 | ₩43,614 | ₩42,173 | ₩42,841 | -1.32% | 157.4만 |
|---|
| 2026.06.18 | ₩44,989 | ₩45,309 | ₩43,307 | ₩43,788 | -2.67% | 400.1만 |
|---|
| 2026.06.17 | ₩46,296 | ₩47,337 | ₩45,202 | ₩45,255 | -2.25% | 143.4만 |
|---|
| 2026.06.16 | ₩46,523 | ₩47,510 | ₩46,029 | ₩46,736 | +0.46% | 126.9만 |
|---|
| 2026.06.15 | ₩47,884 | ₩48,351 | ₩46,323 | ₩46,456 | -2.98% | 150.7만 |
|---|
| 2026.06.12 | ₩47,177 | ₩48,364 | ₩46,696 | ₩47,817 | +1.36% | 104.4만 |
|---|
| 2026.06.11 | ₩45,682 | ₩47,417 | ₩45,255 | ₩47,177 | +3.27% | 147.7만 |
|---|
| 2026.06.10 | ₩46,950 | ₩47,177 | ₩45,389 | ₩45,656 | -2.76% | 120.2만 |
|---|
| 2026.06.09 | ₩47,057 | ₩47,884 | ₩46,710 | ₩47,123 | +0.14% | 124.3만 |
|---|
| 2026.06.08 | ₩47,177 | ₩47,777 | ₩46,710 | ₩46,976 | -0.42% | 120만 |
|---|
| 2026.06.05 | ₩48,444 | ₩48,684 | ₩47,297 | ₩47,443 | -2.07% | 125.1만 |
|---|
| 2026.06.04 | ₩47,657 | ₩48,938 | ₩47,363 | ₩48,204 | +1.15% | 158.2만 |
|---|
| 2026.06.03 | ₩47,363 | ₩47,857 | ₩46,696 | ₩47,670 | +0.65% | 224.7만 |
|---|
| 2026.06.02 | ₩46,963 | ₩48,484 | ₩46,496 | ₩47,657 | +1.48% | 352.9만 |
|---|
| 2026.06.01 | ₩47,177 | ₩48,391 | ₩47,083 | ₩47,564 | +0.82% | 212.9만 |
|---|
| 2026.05.29 | ₩45,549 | ₩48,097 | ₩45,362 | ₩46,630 | +2.37% | 397.8만 |
|---|
| 2026.05.28 | ₩44,108 | ₩46,123 | ₩43,601 | ₩45,949 | +4.17% | 233.5만 |
|---|
| 2026.05.27 | ₩44,415 | ₩45,335 | ₩44,015 | ₩44,041 | -0.84% | 143.7만 |
|---|
| 2026.05.26 | ₩44,562 | ₩45,135 | ₩44,375 | ₩44,722 | +0.36% | 161.8만 |
|---|
| 2026.05.22 | ₩43,508 | ₩45,242 | ₩43,241 | ₩44,642 | +2.61% | 164.9만 |
|---|
| 2026.05.21 | ₩42,720 | ₩43,041 | ₩41,840 | ₩42,827 | +0.25% | 118.1만 |
|---|
| 2026.05.20 | ₩42,294 | ₩43,214 | ₩41,480 | ₩43,134 | +1.99% | 153.7만 |
|---|
| 2026.05.19 | ₩43,321 | ₩43,868 | ₩42,427 | ₩42,494 | -1.91% | 239.1만 |
|---|
| 2026.05.18 | ₩40,666 | ₩43,067 | ₩40,666 | ₩43,014 | +5.77% | 258만 |
|---|
| 2026.05.15 | ₩41,386 | ₩41,720 | ₩39,945 | ₩40,105 | -3.09% | 153.9만 |
|---|
| 2026.05.14 | ₩40,879 | ₩42,027 | ₩40,652 | ₩41,199 | +0.78% | 220.8만 |
|---|
| 2026.05.13 | ₩42,240 | ₩42,427 | ₩40,586 | ₩40,692 | -3.66% | 251.9만 |
|---|
| 2026.05.12 | ₩43,521 | ₩43,921 | ₩42,747 | ₩42,800 | -1.66% | 179.3만 |
|---|
| 2026.05.11 | ₩43,441 | ₩43,814 | ₩42,974 | ₩43,321 | -0.28% | 194.6만 |
|---|
| 2026.05.08 | ₩44,028 | ₩44,108 | ₩42,107 | ₩43,414 | -1.39% | 254.8만 |
|---|
| 2026.05.07 | ₩47,110 | ₩47,684 | ₩44,081 | ₩44,295 | -5.98% | 288.3만 |
|---|
| 2026.05.06 | ₩48,844 | ₩49,338 | ₩46,763 | ₩46,843 | -4.10% | 243.4만 |
|---|
| 2026.05.05 | ₩50,686 | ₩51,446 | ₩47,483 | ₩48,804 | -3.71% | 388.6만 |
|---|
| 2026.05.04 | ₩49,858 | ₩52,126 | ₩49,858 | ₩51,593 | +3.48% | 260.4만 |
|---|
| 2026.05.01 | ₩50,032 | ₩50,592 | ₩49,752 | ₩49,965 | -0.13% | 150.8만 |
|---|
| 2026.04.30 | ₩48,551 | ₩50,219 | ₩48,244 | ₩50,018 | +3.02% | 173.9만 |
|---|
| 2026.04.29 | ₩48,177 | ₩48,577 | ₩47,670 | ₩48,057 | -0.25% | 116.6만 |
|---|
| 2026.04.28 | ₩47,523 | ₩48,231 | ₩46,910 | ₩48,030 | +1.07% | 112.2만 |
|---|
| 2026.04.27 | ₩47,217 | ₩47,857 | ₩46,883 | ₩47,083 | -0.28% | 114.9만 |
|---|
| 2026.04.24 | ₩47,003 | ₩47,230 | ₩46,363 | ₩47,003 | 0.00% | 102.7만 |
|---|
| 2026.04.23 | ₩47,977 | ₩48,111 | ₩46,523 | ₩47,003 | -2.03% | 156만 |
|---|
| 2026.04.22 | ₩49,231 | ₩49,978 | ₩47,724 | ₩48,030 | -2.44% | 107.2만 |
|---|
| 2026.04.21 | ₩48,724 | ₩49,792 | ₩48,551 | ₩48,978 | +0.52% | 124.7만 |
|---|
| 2026.04.20 | ₩48,497 | ₩49,098 | ₩48,364 | ₩48,644 | +0.30% | 149.9만 |
|---|
| 2026.04.17 | ₩49,071 | ₩50,112 | ₩48,124 | ₩48,591 | -0.98% | 148.7만 |
|---|
| 2026.04.16 | ₩49,084 | ₩49,658 | ₩48,858 | ₩48,951 | -0.27% | 121.9만 |
|---|
| 2026.04.15 | ₩48,684 | ₩49,578 | ₩48,618 | ₩48,964 | +0.58% | 121.1만 |
|---|
| 2026.04.14 | ₩49,245 | ₩49,631 | ₩48,484 | ₩48,511 | -1.49% | 226만 |
|---|
| 2026.04.13 | ₩48,671 | ₩50,005 | ₩48,577 | ₩49,218 | +1.12% | 146만 |
|---|
| 2026.04.10 | ₩50,098 | ₩50,152 | ₩48,551 | ₩48,924 | -2.34% | 200.2만 |
|---|
| 2026.04.09 | ₩51,112 | ₩51,112 | ₩49,405 | ₩50,032 | -2.11% | 146.4만 |
|---|
| 2026.04.08 | ₩51,459 | ₩52,967 | ₩51,059 | ₩51,099 | -0.70% | 137.3만 |
|---|
| 2026.04.07 | ₩50,072 | ₩50,872 | ₩49,778 | ₩50,365 | +0.59% | 78.2만 |
|---|
| 2026.04.06 | ₩50,605 | ₩50,939 | ₩50,058 | ₩50,205 | -0.79% | 113.7만 |
|---|
| 2026.04.02 | ₩49,511 | ₩51,633 | ₩49,178 | ₩50,766 | +2.53% | 94만 |
|---|
| 2026.04.01 | ₩49,285 | ₩50,312 | ₩48,844 | ₩50,058 | +1.57% | 117.5만 |
|---|
| 2026.03.31 | ₩48,137 | ₩49,445 | ₩47,523 | ₩49,178 | +2.16% | 164.3만 |
|---|
| 2026.03.30 | ₩49,738 | ₩49,925 | ₩47,590 | ₩47,777 | -3.94% | 160.8만 |
|---|
| 2026.03.27 | ₩50,058 | ₩50,419 | ₩49,271 | ₩49,365 | -1.39% | 183.5만 |
|---|
| 2026.03.26 | ₩50,098 | ₩50,926 | ₩49,952 | ₩50,072 | -0.05% | 98.4만 |
|---|
| 2026.03.25 | ₩50,432 | ₩50,872 | ₩48,551 | ₩50,352 | -0.16% | 118.4만 |
|---|
| 2026.03.24 | ₩49,885 | ₩50,499 | ₩49,418 | ₩49,978 | +0.19% | 120.8만 |
|---|
| 2026.03.23 | ₩50,792 | ₩51,152 | ₩50,045 | ₩50,485 | -0.60% | 149.6만 |
|---|
| 2026.03.20 | ₩49,698 | ₩50,098 | ₩49,285 | ₩49,752 | +0.11% | 255.6만 |
|---|
| 2026.03.19 | ₩48,417 | ₩49,845 | ₩48,284 | ₩49,485 | +2.20% | 162.8만 |
|---|
| 2026.03.18 | ₩49,205 | ₩50,072 | ₩48,724 | ₩48,738 | -0.95% | 94만 |
|---|
| 2026.03.17 | ₩49,111 | ₩49,738 | ₩48,964 | ₩49,525 | +0.84% | 93.4만 |
|---|
| 2026.03.16 | ₩48,778 | ₩49,418 | ₩48,471 | ₩48,778 | 0.00% | 138만 |
|---|
| 2026.03.13 | ₩49,084 | ₩49,378 | ₩48,497 | ₩48,898 | -0.38% | 115.8만 |
|---|
| 2026.03.12 | ₩49,845 | ₩51,619 | ₩48,978 | ₩49,084 | -1.53% | 140.9만 |
|---|
| 2026.03.11 | ₩50,445 | ₩50,726 | ₩49,778 | ₩50,245 | -0.40% | 108만 |
|---|
| 2026.03.10 | ₩52,620 | ₩52,914 | ₩49,645 | ₩50,525 | -3.98% | 212.3만 |
|---|
| 2026.03.09 | ₩53,140 | ₩53,140 | ₩51,059 | ₩52,540 | -1.13% | 211.4만 |
|---|
| 2026.03.06 | ₩53,047 | ₩54,008 | ₩52,300 | ₩53,367 | +0.60% | 229.1만 |
|---|
| 2026.03.05 | ₩53,687 | ₩54,301 | ₩53,100 | ₩53,541 | -0.27% | 109.1만 |
|---|
| 2026.03.04 | ₩54,421 | ₩55,062 | ₩53,127 | ₩54,074 | -0.64% | 275.2만 |
|---|
| 2026.03.03 | ₩54,101 | ₩55,449 | ₩53,087 | ₩54,675 | +1.06% | 145.8만 |
|---|
| 2026.03.02 | ₩56,382 | ₩56,382 | ₩54,234 | ₩55,435 | -1.68% | 163만 |
|---|
| 2026.02.27 | ₩55,582 | ₩56,863 | ₩55,008 | ₩56,342 | +1.37% | 144.3만 |
|---|
| 2026.02.26 | ₩56,583 | ₩56,649 | ₩52,553 | ₩56,089 | -0.87% | 226.4만 |
|---|
| 2026.02.25 | ₩54,555 | ₩55,008 | ₩53,914 | ₩54,448 | -0.20% | 223.6만 |
|---|
| 2026.02.24 | ₩54,141 | ₩54,314 | ₩53,487 | ₩53,901 | -0.44% | 107.6만 |
|---|
| 2026.02.23 | ₩56,409 | ₩56,903 | ₩53,674 | ₩53,807 | -4.61% | 87.5만 |
|---|
| 2026.02.20 | ₩57,116 | ₩57,690 | ₩56,236 | ₩56,983 | -0.23% | 115.1만 |
|---|
| 2026.02.19 | ₩56,356 | ₩57,623 | ₩56,329 | ₩57,410 | +1.87% | 133.8만 |
|---|
| 2026.02.18 | ₩55,355 | ₩56,583 | ₩54,701 | ₩56,236 | +1.59% | 111.5만 |
|---|
| 2026.02.17 | ₩55,235 | ₩55,982 | ₩54,101 | ₩55,048 | -0.34% | 162.8만 |
|---|
| 2026.02.13 | ₩53,874 | ₩55,422 | ₩53,501 | ₩55,102 | +2.28% | 96.5만 |
|---|
| 2026.02.12 | ₩54,715 | ₩55,782 | ₩52,607 | ₩53,567 | -2.10% | 124.4만 |
|---|
| 2026.02.11 | ₩58,424 | ₩58,597 | ₩53,994 | ₩54,568 | -6.60% | 193만 |
|---|
| 2026.02.10 | ₩58,904 | ₩59,198 | ₩58,023 | ₩58,437 | -0.79% | 93만 |
|---|
| 2026.02.09 | ₩57,890 | ₩59,331 | ₩57,743 | ₩58,864 | +1.68% | 130.8만 |
|---|
| 2026.02.06 | ₩56,556 | ₩58,210 | ₩56,556 | ₩58,023 | +2.59% | 149.3만 |
|---|
| 2026.02.05 | ₩57,183 | ₩57,543 | ₩55,729 | ₩56,169 | -1.77% | 145.7만 |
|---|
| 2026.02.04 | ₩55,769 | ₩57,276 | ₩55,635 | ₩56,889 | +2.01% | 161.1만 |
|---|
| 2026.02.03 | ₩56,609 | ₩57,036 | ₩54,795 | ₩55,542 | -1.89% | 118.5만 |
|---|
| 2026.02.02 | ₩56,756 | ₩57,290 | ₩56,196 | ₩56,729 | -0.05% | 146.3만 |
|---|
| 2026.01.30 | ₩57,370 | ₩57,917 | ₩56,249 | ₩57,116 | -0.44% | 120.1만 |
|---|
| 2026.01.29 | ₩58,077 | ₩58,437 | ₩57,023 | ₩57,677 | -0.69% | 249.6만 |
|---|
| 2026.01.28 | ₩57,757 | ₩57,877 | ₩57,130 | ₩57,583 | -0.30% | 76.8만 |
|---|
| 2026.01.27 | ₩57,717 | ₩57,997 | ₩57,130 | ₩57,570 | -0.25% | 62.3만 |
|---|
| 2026.01.26 | ₩59,304 | ₩59,625 | ₩57,196 | ₩57,943 | -2.29% | 85.6만 |
|---|
| 2026.01.23 | ₩59,811 | ₩60,518 | ₩58,797 | ₩59,198 | -1.03% | 145.2만 |
|---|
| 2026.01.22 | ₩59,371 | ₩59,625 | ₩58,717 | ₩59,291 | -0.13% | 83.9만 |
|---|
| 2026.01.21 | ₩58,517 | ₩59,464 | ₩58,037 | ₩59,131 | +1.05% | 88.5만 |
|---|
| 2026.01.20 | ₩58,704 | ₩59,291 | ₩57,730 | ₩58,010 | -1.18% | 95만 |
|---|
| 2026.01.16 | ₩59,771 | ₩59,771 | ₩58,677 | ₩59,611 | -0.27% | 103.9만 |
|---|
| 2026.01.15 | ₩58,797 | ₩60,532 | ₩58,597 | ₩60,011 | +2.06% | 144.7만 |
|---|
| 2026.01.14 | ₩58,851 | ₩59,211 | ₩58,250 | ₩58,731 | -0.20% | 144.2만 |
|---|
| 2026.01.13 | ₩59,438 | ₩59,865 | ₩58,357 | ₩58,717 | -1.21% | 130.7만 |
|---|
| 2026.01.12 | ₩59,184 | ₩59,544 | ₩58,824 | ₩59,091 | -0.16% | 112.8만 |
|---|
| 2026.01.09 | ₩58,370 | ₩59,491 | ₩58,210 | ₩59,184 | +1.39% | 115.3만 |
|---|
| 2026.01.08 | ₩57,063 | ₩58,971 | ₩56,889 | ₩58,290 | +2.15% | 151.4만 |
|---|
| 2026.01.07 | ₩57,610 | ₩57,850 | ₩56,036 | ₩56,369 | -2.15% | 145.8만 |
|---|
| 2026.01.06 | ₩57,370 | ₩57,703 | ₩56,009 | ₩57,370 | 0.00% | 202.8만 |
|---|
| 2026.01.05 | ₩55,208 | ₩57,997 | ₩55,048 | ₩57,677 | +4.47% | 253.1만 |
|---|
| 2026.01.02 | ₩53,581 | ₩54,368 | ₩53,381 | ₩54,048 | +0.87% | 177.9만 |
|---|
| 2025.12.31 | ₩54,061 | ₩54,381 | ₩53,607 | ₩53,634 | -0.79% | 85.1만 |
|---|
| 2025.12.30 | ₩53,634 | ₩54,341 | ₩53,314 | ₩54,234 | +1.12% | 116만 |
|---|
| 2025.12.29 | ₩53,581 | ₩53,901 | ₩53,341 | ₩53,647 | +0.12% | 214.2만 |
|---|
| 2025.12.26 | ₩53,554 | ₩54,141 | ₩53,367 | ₩53,661 | +0.20% | 64.6만 |
|---|
| 2025.12.24 | ₩53,234 | ₩53,981 | ₩52,767 | ₩53,674 | +0.83% | 57.7만 |
|---|
| 2025.12.23 | ₩53,701 | ₩53,941 | ₩52,727 | ₩53,341 | -0.67% | 132.9만 |
|---|
| 2025.12.22 | ₩54,061 | ₩54,675 | ₩53,127 | ₩53,541 | -0.96% | 182.1만 |
|---|
| 2025.12.19 | ₩55,609 | ₩55,689 | ₩53,434 | ₩53,767 | -3.31% | 540.8만 |
|---|
| 2025.12.18 | ₩57,757 | ₩58,104 | ₩56,996 | ₩57,103 | -1.13% | 98.4만 |
|---|
| 2025.12.17 | ₩56,716 | ₩58,023 | ₩56,529 | ₩57,223 | +0.89% | 100.2만 |
|---|
| 2025.12.16 | ₩57,343 | ₩57,450 | ₩56,342 | ₩56,823 | -0.91% | 222.9만 |
|---|
| 2025.12.15 | ₩58,357 | ₩59,091 | ₩57,223 | ₩57,476 | -1.51% | 193.8만 |
|---|
| 2025.12.12 | ₩58,944 | ₩59,144 | ₩57,997 | ₩58,010 | -1.58% | 85.1만 |
|---|
| 2025.12.11 | ₩58,330 | ₩59,398 | ₩58,277 | ₩58,731 | +0.69% | 98.4만 |
|---|
| 2025.12.10 | ₩58,184 | ₩58,651 | ₩57,570 | ₩58,170 | -0.02% | 99.8만 |
|---|
| 2025.12.09 | ₩57,997 | ₩58,691 | ₩57,903 | ₩58,170 | +0.30% | 72.7만 |
|---|
| 2025.12.08 | ₩59,011 | ₩59,384 | ₩57,930 | ₩58,184 | -1.40% | 103.6만 |
|---|
| 2025.12.05 | ₩58,864 | ₩59,344 | ₩57,743 | ₩59,104 | +0.41% | 127.1만 |
|---|
| 2025.12.04 | ₩58,651 | ₩60,478 | ₩58,544 | ₩59,491 | +1.43% | 176.2만 |
|---|
| 2025.12.03 | ₩58,464 | ₩59,051 | ₩57,810 | ₩58,397 | -0.11% | 117.9만 |
|---|
| 2025.12.02 | ₩56,783 | ₩59,118 | ₩56,316 | ₩58,277 | +2.63% | 249.1만 |
|---|
| 2025.12.01 | ₩54,675 | ₩56,276 | ₩54,541 | ₩55,729 | +1.93% | 161.4만 |
|---|
| 2025.11.28 | ₩54,448 | ₩55,062 | ₩54,408 | ₩54,995 | +1.00% | 53만 |
|---|
| 2025.11.26 | ₩54,488 | ₩55,195 | ₩54,261 | ₩54,395 | -0.17% | 105.9만 |
|---|
| 2025.11.25 | ₩53,367 | ₩54,515 | ₩53,367 | ₩54,354 | +1.85% | 144.2만 |
|---|
| 2025.11.24 | ₩53,621 | ₩53,981 | ₩52,847 | ₩53,154 | -0.87% | 113.7만 |
|---|
| 2025.11.21 | ₩53,167 | ₩54,555 | ₩52,900 | ₩53,794 | +1.18% | 155.7만 |
|---|
| 2025.11.20 | ₩54,701 | ₩54,955 | ₩53,047 | ₩53,074 | -2.98% | 93.2만 |
|---|
| 2025.11.19 | ₩54,328 | ₩54,728 | ₩53,421 | ₩54,034 | -0.54% | 92.8만 |
|---|
| 2025.11.18 | ₩54,088 | ₩54,581 | ₩53,807 | ₩54,421 | +0.62% | 74만 |
|---|
| 2025.11.17 | ₩55,889 | ₩56,102 | ₩53,994 | ₩54,141 | -3.13% | 117.4만 |
|---|
| 2025.11.14 | ₩55,449 | ₩56,142 | ₩55,262 | ₩56,129 | +1.23% | 84.1만 |
|---|
| 2025.11.13 | ₩56,182 | ₩57,263 | ₩56,036 | ₩56,382 | +0.36% | 82.5만 |
|---|
| 2025.11.12 | ₩56,743 | ₩57,517 | ₩56,636 | ₩56,743 | 0.00% | 67.3만 |
|---|
| 2025.11.11 | ₩56,556 | ₩57,050 | ₩56,156 | ₩56,609 | +0.09% | 64.7만 |
|---|
| 2025.11.10 | ₩57,370 | ₩57,717 | ₩55,649 | ₩56,556 | -1.42% | 84.3만 |
|---|
| 2025.11.07 | ₩55,088 | ₩56,916 | ₩54,861 | ₩56,863 | +3.22% | 138만 |
|---|
| 2025.11.06 | ₩57,063 | ₩57,316 | ₩55,115 | ₩55,609 | -2.55% | 120.3만 |
|---|
| 2025.11.05 | ₩56,623 | ₩57,943 | ₩56,342 | ₩57,063 | +0.78% | 129.7만 |
|---|
| 2025.11.04 | ₩55,048 | ₩56,649 | ₩54,715 | ₩56,569 | +2.76% | 152.3만 |
|---|
| 2025.11.03 | ₩56,916 | ₩57,290 | ₩55,248 | ₩55,569 | -2.37% | 150.4만 |
|---|
| 2025.10.31 | ₩55,689 | ₩57,757 | ₩55,368 | ₩57,156 | +2.64% | 282.2만 |
|---|
| 2025.10.30 | ₩56,396 | ₩57,623 | ₩54,314 | ₩55,382 | -1.80% | 319.3만 |
|---|
| 2025.10.29 | ₩57,223 | ₩58,077 | ₩57,023 | ₩57,223 | 0.00% | 150.6만 |
|---|
| 2025.10.28 | ₩58,330 | ₩58,557 | ₩57,290 | ₩57,436 | -1.53% | 127.7만 |
|---|
| 2025.10.27 | ₩58,891 | ₩58,891 | ₩57,930 | ₩58,437 | -0.77% | 146만 |
|---|
| 2025.10.24 | ₩59,558 | ₩59,558 | ₩58,237 | ₩58,811 | -1.25% | 166.6만 |
|---|
| 2025.10.23 | ₩58,237 | ₩59,665 | ₩57,970 | ₩59,198 | +1.65% | 162.9만 |
|---|
| 2025.10.22 | ₩59,451 | ₩59,905 | ₩57,743 | ₩57,863 | -2.67% | 121.9만 |
|---|
| 2025.10.21 | ₩58,077 | ₩59,811 | ₩57,810 | ₩59,371 | +2.23% | 144.9만 |
|---|
| 2025.10.20 | ₩58,157 | ₩58,824 | ₩57,823 | ₩58,064 | -0.16% | 116.6만 |
|---|
| 2025.10.17 | ₩57,917 | ₩58,104 | ₩57,290 | ₩57,877 | -0.07% | 81.8만 |
|---|
| 2025.10.16 | ₩59,158 | ₩59,491 | ₩58,090 | ₩58,384 | -1.31% | 88.8만 |
|---|
| 2025.10.15 | ₩60,212 | ₩60,412 | ₩58,410 | ₩58,851 | -2.26% | 100.6만 |
|---|
| 2025.10.14 | ₩59,118 | ₩59,998 | ₩58,851 | ₩59,891 | +1.31% | 106.8만 |
|---|
| 2025.10.13 | ₩57,863 | ₩60,078 | ₩57,863 | ₩59,651 | +3.09% | 208.4만 |
|---|
| 2025.10.10 | ₩60,665 | ₩60,679 | ₩57,290 | ₩57,703 | -4.88% | 205.1만 |
|---|