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 | ₩45,960 | ₩48,173 | ₩44,672 | ₩47,395 | +3.12% | 805.9만 |
| 2026.09.28–2026.10.02 | ₩46,832 | ₩48,454 | ₩45,571 | ₩45,920 | -1.95% | 954.4만 |
| 2026.09.21–2026.09.25 | ₩47,663 | ₩48,575 | ₩45,437 | ₩46,322 | -2.81% | 729.1만 |
| 2026.09.14–2026.09.18 | ₩49,474 | ₩50,131 | ₩47,650 | ₩47,663 | -3.66% | 743.3만 |
| 2026.09.08–2026.09.11 | ₩49,192 | ₩50,694 | ₩47,945 | ₩49,071 | -0.25% | 505.6만 |
| 2026.08.31–2026.09.04 | ₩51,016 | ₩51,753 | ₩48,709 | ₩49,380 | -3.21% | 507.9만 |
| 2026.08.24–2026.08.28 | ₩51,901 | ₩51,901 | ₩50,292 | ₩51,002 | -1.73% | 500.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,236 |
| ₩50,238 |
| ₩51,740 |
| +0.55% |
| 624만 |
| 2026.08.10–2026.08.14 | ₩50,627 | ₩51,727 | ₩49,219 | ₩51,458 | +1.64% | 571.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,179 | ₩51,150 | ₩48,575 | ₩51,016 | +3.74% | 704.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,755 | ₩50,533 | ₩43,103 | ₩49,098 | -1.32% | 1370.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,127 | ₩50,654 | ₩45,772 | ₩49,527 | +5.09% | 769.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,159 | ₩49,165 | ₩46,456 | ₩47,033 | -2.34% | 696.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,669 | ₩51,016 | ₩47,516 | ₩47,569 | -2.26% | 811.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,169 | ₩48,870 | ₩44,699 | ₩48,830 | +8.11% | 1088.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,640 | ₩45,209 | ₩42,392 | ₩44,753 | +2.55% | 828만 |
|---|
| 2026.06.15–2026.06.18 | ₩48,132 | ₩48,602 | ₩43,532 | ₩44,015 | -8.55% | 821만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,422 | ₩48,615 | ₩45,490 | ₩48,065 | +1.36% | 616.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,422 | ₩49,192 | ₩46,738 | ₩47,690 | +0.57% | 1073.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,793 | ₩48,347 | ₩43,827 | ₩46,872 | +4.64% | 936.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩40,877 | ₩45,477 | ₩40,877 | ₩44,874 | +9.78% | 933.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,667 | ₩44,149 | ₩40,153 | ₩40,314 | -7.68% | 1000.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,117 | ₩52,397 | ₩42,325 | ₩43,640 | -12.92% | 1435.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,462 | ₩50,855 | ₩47,127 | ₩50,225 | +5.82% | 668.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,749 | ₩50,238 | ₩46,604 | ₩47,247 | -3.08% | 640.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,924 | ₩50,372 | ₩48,374 | ₩48,843 | -0.16% | 763.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,868 | ₩53,242 | ₩48,803 | ₩49,179 | -3.32% | 675.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩49,997 | ₩51,901 | ₩47,770 | ₩51,029 | +2.07% | 536.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,056 | ₩51,418 | ₩48,803 | ₩49,621 | -2.81% | 670.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,031 | ₩50,359 | ₩48,535 | ₩50,010 | +2.00% | 743.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,416 | ₩53,416 | ₩48,749 | ₩49,152 | -7.98% | 788.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,675 | ₩56,675 | ₩52,572 | ₩53,644 | -5.35% | 922.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩56,702 | ₩57,198 | ₩52,826 | ₩56,635 | -0.12% | 789.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩55,522 | ₩57,990 | ₩54,382 | ₩57,279 | +3.16% | 523.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,191 | ₩59,639 | ₩52,880 | ₩55,388 | -4.82% | 637.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩57,051 | ₩58,513 | ₩55,079 | ₩58,325 | +2.23% | 720.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,612 | ₩59,934 | ₩56,541 | ₩57,413 | -3.69% | 594.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩59,009 | ₩60,833 | ₩58,030 | ₩59,505 | +0.84% | 412.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,492 | ₩60,846 | ₩58,553 | ₩59,921 | +0.72% | 636.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,495 | ₩59,800 | ₩55,334 | ₩59,492 | +7.20% | 868.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩53,859 | ₩54,664 | ₩53,591 | ₩54,328 | +0.87% | 593.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩54,342 | ₩54,959 | ₩53,001 | ₩53,939 | -0.74% | 437.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩58,660 | ₩59,398 | ₩53,711 | ₩54,047 | -7.86% | 1156.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,317 | ₩59,706 | ₩57,869 | ₩58,311 | -1.70% | 459.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,959 | ₩60,793 | ₩54,825 | ₩59,411 | +8.10% | 831.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩53,899 | ₩55,482 | ₩53,121 | ₩55,281 | +2.56% | 416.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,179 | ₩56,394 | ₩53,175 | ₩54,074 | -3.75% | 533.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,668 | ₩58,016 | ₩55,549 | ₩56,420 | -2.16% | 383만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,212 | ₩58,244 | ₩54,999 | ₩57,158 | -0.09% | 690.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,197 | ₩59,197 | ₩54,597 | ₩57,453 | -2.95% | 1025.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,459 | ₩60,216 | ₩58,043 | ₩59,116 | +1.12% | 712.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,164 | ₩60,725 | ₩57,587 | ₩58,177 | +0.02% | 586.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩60,980 | ₩60,994 | ₩57,587 | ₩58,003 | -4.88% | 205.1만 |
|---|