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 | ₩47,133 | ₩48,111 | ₩46,932 | ₩47,334 | +0.43% | 117.7만 |
| 2026.10.08 | ₩45,459 | ₩47,160 | ₩45,070 | ₩47,119 | +3.65% | 208.1만 |
| 2026.10.07 | ₩46,209 | ₩46,209 | ₩44,615 | ₩45,392 | -1.77% | 147만 |
| 2026.10.06 | ₩46,182 | ₩47,454 | ₩46,021 | ₩46,356 | +0.38% | 173.5만 |
| 2026.10.05 | ₩45,901 | ₩46,744 | ₩45,084 | ₩46,235 | +0.73% | 159.6만 |
| 2026.10.02 | ₩47,012 | ₩47,481 | ₩45,512 | ₩45,860 | -2.45% | 189.8만 |
| 2026.10.01 | ₩47,722 | ₩48,392 | ₩46,892 | ₩46,945 | -1.63% | 165.3만 |
| 2026.09.30 | ₩47,186 | ₩47,427 | ₩46,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,093 |
| -0.20% |
| 178.3만 |
| 2026.09.29 | ₩46,343 | ₩47,401 | ₩46,021 | ₩47,052 | +1.53% | 224.2만 |
|---|
| 2026.09.28 | ₩46,771 | ₩47,307 | ₩45,981 | ₩46,664 | -0.23% | 196.8만 |
|---|
| 2026.09.25 | ₩46,222 | ₩46,410 | ₩45,378 | ₩46,262 | +0.09% | 140.3만 |
|---|
| 2026.09.24 | ₩47,294 | ₩48,124 | ₩46,276 | ₩46,624 | -1.42% | 117.5만 |
|---|
| 2026.09.23 | ₩46,878 | ₩47,977 | ₩46,476 | ₩47,334 | +0.97% | 137.5만 |
|---|
| 2026.09.22 | ₩48,512 | ₩48,512 | ₩46,691 | ₩46,892 | -3.34% | 203.9만 |
|---|
| 2026.09.21 | ₩47,602 | ₩48,137 | ₩47,294 | ₩47,869 | +0.56% | 129.9만 |
|---|
| 2026.09.18 | ₩49,209 | ₩49,289 | ₩47,588 | ₩47,602 | -3.27% | 278.7만 |
|---|
| 2026.09.17 | ₩49,544 | ₩49,664 | ₩48,914 | ₩49,155 | -0.78% | 109.3만 |
|---|
| 2026.09.16 | ₩49,678 | ₩49,945 | ₩48,539 | ₩49,021 | -1.32% | 139만 |
|---|
| 2026.09.15 | ₩48,365 | ₩50,066 | ₩48,311 | ₩49,986 | +3.35% | 141.7만 |
|---|
| 2026.09.14 | ₩49,410 | ₩49,798 | ₩49,061 | ₩49,289 | -0.24% | 74.6만 |
|---|
| 2026.09.11 | ₩49,035 | ₩49,262 | ₩47,883 | ₩49,008 | -0.05% | 134.8만 |
|---|
| 2026.09.10 | ₩48,432 | ₩49,209 | ₩48,218 | ₩48,820 | +0.80% | 75.3만 |
|---|
| 2026.09.09 | ₩49,852 | ₩50,629 | ₩48,338 | ₩48,405 | -2.90% | 105.1만 |
|---|
| 2026.09.08 | ₩49,128 | ₩49,771 | ₩48,352 | ₩49,611 | +0.98% | 190.4만 |
|---|
| 2026.09.04 | ₩49,142 | ₩49,718 | ₩48,727 | ₩49,316 | +0.35% | 103.6만 |
|---|
| 2026.09.03 | ₩49,865 | ₩50,508 | ₩48,807 | ₩49,945 | +0.16% | 82만 |
|---|
| 2026.09.02 | ₩49,102 | ₩49,704 | ₩48,646 | ₩49,463 | +0.74% | 100.5만 |
|---|
| 2026.09.01 | ₩50,240 | ₩50,254 | ₩49,289 | ₩49,503 | -1.47% | 96.4만 |
|---|
| 2026.08.31 | ₩50,950 | ₩51,687 | ₩50,187 | ₩50,227 | -1.42% | 125.3만 |
|---|
| 2026.08.28 | ₩50,562 | ₩51,405 | ₩50,521 | ₩50,937 | +0.74% | 112.1만 |
|---|
| 2026.08.27 | ₩50,776 | ₩51,298 | ₩50,495 | ₩51,151 | +0.74% | 124.4만 |
|---|
| 2026.08.26 | ₩50,307 | ₩51,325 | ₩50,267 | ₩50,803 | +0.99% | 68.7만 |
|---|
| 2026.08.25 | ₩50,508 | ₩50,763 | ₩50,227 | ₩50,481 | -0.05% | 101만 |
|---|
| 2026.08.24 | ₩51,834 | ₩51,834 | ₩50,334 | ₩50,481 | -2.61% | 94.2만 |
|---|
| 2026.08.21 | ₩50,816 | ₩52,169 | ₩50,816 | ₩51,673 | +1.69% | 116.4만 |
|---|
| 2026.08.20 | ₩50,763 | ₩51,660 | ₩50,374 | ₩50,763 | 0.00% | 115.1만 |
|---|
| 2026.08.19 | ₩50,495 | ₩51,513 | ₩50,294 | ₩50,856 | +0.72% | 169.9만 |
|---|
| 2026.08.18 | ₩50,736 | ₩51,271 | ₩50,213 | ₩50,387 | -0.69% | 98만 |
|---|
| 2026.08.17 | ₩51,392 | ₩51,392 | ₩50,173 | ₩50,294 | -2.14% | 124.7만 |
|---|
| 2026.08.14 | ₩51,245 | ₩51,580 | ₩50,696 | ₩51,392 | +0.29% | 131.1만 |
|---|
| 2026.08.13 | ₩50,963 | ₩51,566 | ₩49,986 | ₩51,111 | +0.29% | 88만 |
|---|
| 2026.08.12 | ₩49,329 | ₩51,084 | ₩49,155 | ₩51,030 | +3.45% | 115.8만 |
|---|
| 2026.08.11 | ₩51,271 | ₩51,271 | ₩50,066 | ₩50,307 | -1.88% | 126.2만 |
|---|
| 2026.08.10 | ₩50,562 | ₩51,660 | ₩50,562 | ₩51,285 | +1.43% | 110.4만 |
|---|
| 2026.08.07 | ₩50,227 | ₩51,017 | ₩49,919 | ₩50,950 | +1.44% | 109.6만 |
|---|
| 2026.08.06 | ₩49,008 | ₩50,776 | ₩48,954 | ₩50,321 | +2.68% | 176.9만 |
|---|
| 2026.08.05 | ₩50,896 | ₩51,084 | ₩48,512 | ₩48,660 | -4.39% | 136.4만 |
|---|
| 2026.08.04 | ₩49,490 | ₩50,950 | ₩48,914 | ₩50,669 | +2.38% | 117.2만 |
|---|
| 2026.08.03 | ₩49,115 | ₩50,066 | ₩48,968 | ₩49,678 | +1.15% | 164.5만 |
|---|
| 2026.07.31 | ₩45,338 | ₩49,383 | ₩45,137 | ₩49,035 | +8.15% | 384.3만 |
|---|
| 2026.07.30 | ₩46,704 | ₩46,932 | ₩43,048 | ₩46,034 | -1.43% | 396만 |
|---|
| 2026.07.29 | ₩49,557 | ₩49,758 | ₩47,655 | ₩48,124 | -2.89% | 279.7만 |
|---|
| 2026.07.28 | ₩49,664 | ₩50,468 | ₩49,410 | ₩50,093 | +0.86% | 181만 |
|---|
| 2026.07.27 | ₩49,691 | ₩50,079 | ₩49,262 | ₩49,316 | -0.75% | 129.6만 |
|---|
| 2026.07.24 | ₩49,276 | ₩50,588 | ₩49,182 | ₩49,463 | +0.38% | 180.1만 |
|---|
| 2026.07.23 | ₩47,816 | ₩49,102 | ₩47,816 | ₩48,686 | +1.82% | 172.3만 |
|---|
| 2026.07.22 | ₩46,664 | ₩47,736 | ₩46,610 | ₩47,709 | +2.24% | 131.1만 |
|---|
| 2026.07.21 | ₩45,726 | ₩46,570 | ₩45,713 | ₩46,061 | +0.73% | 139.2만 |
|---|
| 2026.07.20 | ₩47,066 | ₩47,454 | ₩46,195 | ₩46,302 | -1.62% | 147만 |
|---|
| 2026.07.17 | ₩48,231 | ₩48,794 | ₩46,852 | ₩46,972 | -2.61% | 129.2만 |
|---|
| 2026.07.16 | ₩48,539 | ₩48,820 | ₩47,802 | ₩48,459 | -0.17% | 119.1만 |
|---|
| 2026.07.15 | ₩47,843 | ₩49,102 | ₩47,642 | ₩48,191 | +0.73% | 160.8만 |
|---|
| 2026.07.14 | ₩46,959 | ₩48,151 | ₩46,396 | ₩47,561 | +1.28% | 158.2만 |
|---|
| 2026.07.13 | ₩48,097 | ₩48,713 | ₩47,267 | ₩47,883 | -0.45% | 129.1만 |
|---|
| 2026.07.10 | ₩47,977 | ₩48,727 | ₩47,454 | ₩47,508 | -0.98% | 103.2만 |
|---|
| 2026.07.09 | ₩48,057 | ₩48,499 | ₩47,655 | ₩47,977 | -0.17% | 134.2만 |
|---|
| 2026.07.08 | ₩48,553 | ₩49,075 | ₩47,990 | ₩48,579 | +0.06% | 118.9만 |
|---|
| 2026.07.07 | ₩50,736 | ₩50,950 | ₩48,874 | ₩49,115 | -3.19% | 209.5만 |
|---|
| 2026.07.06 | ₩48,606 | ₩50,481 | ₩48,338 | ₩50,133 | +3.14% | 245.4만 |
|---|
| 2026.07.02 | ₩46,985 | ₩48,807 | ₩46,972 | ₩48,767 | +3.79% | 203만 |
|---|
| 2026.07.01 | ₩46,343 | ₩47,347 | ₩46,048 | ₩46,436 | +0.20% | 239.5만 |
|---|
| 2026.06.30 | ₩44,856 | ₩46,691 | ₩44,642 | ₩46,249 | +3.11% | 248.6만 |
|---|
| 2026.06.29 | ₩45,110 | ₩45,566 | ₩44,642 | ₩45,150 | +0.09% | 397.6만 |
|---|
| 2026.06.26 | ₩43,101 | ₩44,856 | ₩43,101 | ₩44,695 | +3.70% | 241.3만 |
|---|
| 2026.06.25 | ₩44,802 | ₩44,802 | ₩43,074 | ₩43,195 | -3.59% | 133.8만 |
|---|
| 2026.06.24 | ₩44,333 | ₩45,150 | ₩44,333 | ₩44,454 | +0.27% | 133.8만 |
|---|
| 2026.06.23 | ₩42,673 | ₩44,534 | ₩42,673 | ₩44,467 | +4.21% | 161.6만 |
|---|
| 2026.06.22 | ₩43,583 | ₩43,784 | ₩42,338 | ₩43,007 | -1.32% | 157.4만 |
|---|
| 2026.06.18 | ₩45,164 | ₩45,485 | ₩43,476 | ₩43,958 | -2.67% | 400.1만 |
|---|
| 2026.06.17 | ₩46,476 | ₩47,521 | ₩45,378 | ₩45,432 | -2.25% | 143.4만 |
|---|
| 2026.06.16 | ₩46,704 | ₩47,695 | ₩46,209 | ₩46,918 | +0.46% | 126.9만 |
|---|
| 2026.06.15 | ₩48,070 | ₩48,539 | ₩46,503 | ₩46,637 | -2.98% | 150.7만 |
|---|
| 2026.06.12 | ₩47,360 | ₩48,553 | ₩46,878 | ₩48,003 | +1.36% | 104.4만 |
|---|
| 2026.06.11 | ₩45,860 | ₩47,602 | ₩45,432 | ₩47,360 | +3.27% | 147.7만 |
|---|
| 2026.06.10 | ₩47,133 | ₩47,360 | ₩45,566 | ₩45,834 | -2.76% | 120.2만 |
|---|
| 2026.06.09 | ₩47,240 | ₩48,070 | ₩46,892 | ₩47,307 | +0.14% | 124.3만 |
|---|
| 2026.06.08 | ₩47,360 | ₩47,963 | ₩46,892 | ₩47,160 | -0.42% | 120만 |
|---|
| 2026.06.05 | ₩48,633 | ₩48,874 | ₩47,481 | ₩47,628 | -2.07% | 125.1만 |
|---|
| 2026.06.04 | ₩47,843 | ₩49,128 | ₩47,548 | ₩48,392 | +1.15% | 158.2만 |
|---|
| 2026.06.03 | ₩47,548 | ₩48,044 | ₩46,878 | ₩47,856 | +0.65% | 224.7만 |
|---|
| 2026.06.02 | ₩47,146 | ₩48,673 | ₩46,677 | ₩47,843 | +1.48% | 352.9만 |
|---|
| 2026.06.01 | ₩47,360 | ₩48,579 | ₩47,267 | ₩47,749 | +0.82% | 212.9만 |
|---|
| 2026.05.29 | ₩45,726 | ₩48,285 | ₩45,539 | ₩46,811 | +2.37% | 397.8만 |
|---|
| 2026.05.28 | ₩44,280 | ₩46,302 | ₩43,771 | ₩46,128 | +4.17% | 233.5만 |
|---|
| 2026.05.27 | ₩44,588 | ₩45,512 | ₩44,186 | ₩44,213 | -0.84% | 143.7만 |
|---|
| 2026.05.26 | ₩44,735 | ₩45,311 | ₩44,548 | ₩44,896 | +0.36% | 161.8만 |
|---|
| 2026.05.22 | ₩43,677 | ₩45,418 | ₩43,409 | ₩44,816 | +2.61% | 164.9만 |
|---|
| 2026.05.21 | ₩42,887 | ₩43,208 | ₩42,003 | ₩42,994 | +0.25% | 118.1만 |
|---|
| 2026.05.20 | ₩42,458 | ₩43,383 | ₩41,641 | ₩43,302 | +1.99% | 153.7만 |
|---|
| 2026.05.19 | ₩43,490 | ₩44,039 | ₩42,592 | ₩42,659 | -1.91% | 239.1만 |
|---|
| 2026.05.18 | ₩40,824 | ₩43,235 | ₩40,824 | ₩43,182 | +5.77% | 258만 |
|---|
| 2026.05.15 | ₩41,548 | ₩41,882 | ₩40,101 | ₩40,262 | -3.09% | 153.9만 |
|---|
| 2026.05.14 | ₩41,039 | ₩42,190 | ₩40,811 | ₩41,360 | +0.78% | 220.8만 |
|---|
| 2026.05.13 | ₩42,405 | ₩42,592 | ₩40,744 | ₩40,851 | -3.66% | 251.9만 |
|---|
| 2026.05.12 | ₩43,691 | ₩44,092 | ₩42,914 | ₩42,967 | -1.66% | 179.3만 |
|---|
| 2026.05.11 | ₩43,610 | ₩43,985 | ₩43,141 | ₩43,490 | -0.28% | 194.6만 |
|---|
| 2026.05.08 | ₩44,200 | ₩44,280 | ₩42,271 | ₩43,583 | -1.39% | 254.8만 |
|---|
| 2026.05.07 | ₩47,294 | ₩47,869 | ₩44,253 | ₩44,467 | -5.98% | 288.3만 |
|---|
| 2026.05.06 | ₩49,035 | ₩49,530 | ₩46,945 | ₩47,026 | -4.10% | 243.4만 |
|---|
| 2026.05.05 | ₩50,883 | ₩51,646 | ₩47,669 | ₩48,995 | -3.71% | 388.6만 |
|---|
| 2026.05.04 | ₩50,053 | ₩52,330 | ₩50,053 | ₩51,794 | +3.48% | 260.4만 |
|---|
| 2026.05.01 | ₩50,227 | ₩50,789 | ₩49,945 | ₩50,160 | -0.13% | 150.8만 |
|---|
| 2026.04.30 | ₩48,740 | ₩50,414 | ₩48,432 | ₩50,213 | +3.02% | 173.9만 |
|---|
| 2026.04.29 | ₩48,365 | ₩48,767 | ₩47,856 | ₩48,244 | -0.25% | 116.6만 |
|---|
| 2026.04.28 | ₩47,709 | ₩48,419 | ₩47,093 | ₩48,218 | +1.07% | 112.2만 |
|---|
| 2026.04.27 | ₩47,401 | ₩48,044 | ₩47,066 | ₩47,267 | -0.28% | 114.9만 |
|---|
| 2026.04.24 | ₩47,186 | ₩47,414 | ₩46,543 | ₩47,186 | 0.00% | 102.7만 |
|---|
| 2026.04.23 | ₩48,164 | ₩48,298 | ₩46,704 | ₩47,186 | -2.03% | 156만 |
|---|
| 2026.04.22 | ₩49,423 | ₩50,173 | ₩47,910 | ₩48,218 | -2.44% | 107.2만 |
|---|
| 2026.04.21 | ₩48,914 | ₩49,986 | ₩48,740 | ₩49,169 | +0.52% | 124.7만 |
|---|
| 2026.04.20 | ₩48,686 | ₩49,289 | ₩48,553 | ₩48,834 | +0.30% | 149.9만 |
|---|
| 2026.04.17 | ₩49,262 | ₩50,307 | ₩48,311 | ₩48,780 | -0.98% | 148.7만 |
|---|
| 2026.04.16 | ₩49,276 | ₩49,852 | ₩49,048 | ₩49,142 | -0.27% | 121.9만 |
|---|
| 2026.04.15 | ₩48,874 | ₩49,771 | ₩48,807 | ₩49,155 | +0.58% | 121.1만 |
|---|
| 2026.04.14 | ₩49,437 | ₩49,825 | ₩48,673 | ₩48,700 | -1.49% | 226만 |
|---|
| 2026.04.13 | ₩48,861 | ₩50,200 | ₩48,767 | ₩49,410 | +1.12% | 146만 |
|---|
| 2026.04.10 | ₩50,294 | ₩50,347 | ₩48,740 | ₩49,115 | -2.34% | 200.2만 |
|---|
| 2026.04.09 | ₩51,312 | ₩51,312 | ₩49,597 | ₩50,227 | -2.11% | 146.4만 |
|---|
| 2026.04.08 | ₩51,660 | ₩53,173 | ₩51,258 | ₩51,298 | -0.70% | 137.3만 |
|---|
| 2026.04.07 | ₩50,267 | ₩51,071 | ₩49,972 | ₩50,562 | +0.59% | 78.2만 |
|---|
| 2026.04.06 | ₩50,803 | ₩51,138 | ₩50,254 | ₩50,401 | -0.79% | 113.7만 |
|---|
| 2026.04.02 | ₩49,704 | ₩51,834 | ₩49,370 | ₩50,963 | +2.53% | 94만 |
|---|
| 2026.04.01 | ₩49,477 | ₩50,508 | ₩49,035 | ₩50,254 | +1.57% | 117.5만 |
|---|
| 2026.03.31 | ₩48,325 | ₩49,637 | ₩47,709 | ₩49,370 | +2.16% | 164.3만 |
|---|
| 2026.03.30 | ₩49,932 | ₩50,120 | ₩47,776 | ₩47,963 | -3.94% | 160.8만 |
|---|
| 2026.03.27 | ₩50,254 | ₩50,615 | ₩49,463 | ₩49,557 | -1.39% | 183.5만 |
|---|
| 2026.03.26 | ₩50,294 | ₩51,124 | ₩50,146 | ₩50,267 | -0.05% | 98.4만 |
|---|
| 2026.03.25 | ₩50,629 | ₩51,071 | ₩48,740 | ₩50,548 | -0.16% | 118.4만 |
|---|
| 2026.03.24 | ₩50,079 | ₩50,696 | ₩49,611 | ₩50,173 | +0.19% | 120.8만 |
|---|
| 2026.03.23 | ₩50,990 | ₩51,352 | ₩50,240 | ₩50,682 | -0.60% | 149.6만 |
|---|
| 2026.03.20 | ₩49,892 | ₩50,294 | ₩49,477 | ₩49,945 | +0.11% | 255.6만 |
|---|
| 2026.03.19 | ₩48,606 | ₩50,039 | ₩48,472 | ₩49,678 | +2.20% | 162.8만 |
|---|
| 2026.03.18 | ₩49,396 | ₩50,267 | ₩48,914 | ₩48,928 | -0.95% | 94만 |
|---|
| 2026.03.17 | ₩49,303 | ₩49,932 | ₩49,155 | ₩49,718 | +0.84% | 93.4만 |
|---|
| 2026.03.16 | ₩48,968 | ₩49,611 | ₩48,660 | ₩48,968 | 0.00% | 138만 |
|---|
| 2026.03.13 | ₩49,276 | ₩49,570 | ₩48,686 | ₩49,088 | -0.38% | 115.8만 |
|---|
| 2026.03.12 | ₩50,039 | ₩51,821 | ₩49,169 | ₩49,276 | -1.53% | 140.9만 |
|---|
| 2026.03.11 | ₩50,642 | ₩50,923 | ₩49,972 | ₩50,441 | -0.40% | 108만 |
|---|
| 2026.03.10 | ₩52,825 | ₩53,120 | ₩49,838 | ₩50,722 | -3.98% | 212.3만 |
|---|
| 2026.03.09 | ₩53,348 | ₩53,348 | ₩51,258 | ₩52,745 | -1.13% | 211.4만 |
|---|
| 2026.03.06 | ₩53,254 | ₩54,218 | ₩52,504 | ₩53,575 | +0.60% | 229.1만 |
|---|
| 2026.03.05 | ₩53,897 | ₩54,513 | ₩53,307 | ₩53,749 | -0.27% | 109.1만 |
|---|
| 2026.03.04 | ₩54,633 | ₩55,276 | ₩53,334 | ₩54,285 | -0.64% | 275.2만 |
|---|
| 2026.03.03 | ₩54,312 | ₩55,665 | ₩53,294 | ₩54,888 | +1.06% | 145.8만 |
|---|
| 2026.03.02 | ₩56,602 | ₩56,602 | ₩54,446 | ₩55,651 | -1.68% | 163만 |
|---|
| 2026.02.27 | ₩55,799 | ₩57,084 | ₩55,223 | ₩56,562 | +1.37% | 144.3만 |
|---|
| 2026.02.26 | ₩56,803 | ₩56,870 | ₩52,758 | ₩56,308 | -0.87% | 226.4만 |
|---|
| 2026.02.25 | ₩54,767 | ₩55,223 | ₩54,124 | ₩54,660 | -0.20% | 223.6만 |
|---|
| 2026.02.24 | ₩54,352 | ₩54,526 | ₩53,696 | ₩54,111 | -0.44% | 107.6만 |
|---|
| 2026.02.23 | ₩56,629 | ₩57,125 | ₩53,883 | ₩54,017 | -4.61% | 87.5만 |
|---|
| 2026.02.20 | ₩57,339 | ₩57,915 | ₩56,455 | ₩57,205 | -0.23% | 115.1만 |
|---|
| 2026.02.19 | ₩56,575 | ₩57,848 | ₩56,549 | ₩57,634 | +1.87% | 133.8만 |
|---|
| 2026.02.18 | ₩55,571 | ₩56,803 | ₩54,915 | ₩56,455 | +1.59% | 111.5만 |
|---|
| 2026.02.17 | ₩55,450 | ₩56,200 | ₩54,312 | ₩55,263 | -0.34% | 162.8만 |
|---|
| 2026.02.13 | ₩54,084 | ₩55,638 | ₩53,709 | ₩55,316 | +2.28% | 96.5만 |
|---|
| 2026.02.12 | ₩54,928 | ₩55,999 | ₩52,812 | ₩53,776 | -2.10% | 124.4만 |
|---|
| 2026.02.11 | ₩58,651 | ₩58,826 | ₩54,205 | ₩54,781 | -6.60% | 193만 |
|---|
| 2026.02.10 | ₩59,134 | ₩59,428 | ₩58,250 | ₩58,665 | -0.79% | 93만 |
|---|
| 2026.02.09 | ₩58,116 | ₩59,562 | ₩57,968 | ₩59,093 | +1.68% | 130.8만 |
|---|
| 2026.02.06 | ₩56,776 | ₩58,437 | ₩56,776 | ₩58,250 | +2.59% | 149.3만 |
|---|
| 2026.02.05 | ₩57,406 | ₩57,767 | ₩55,946 | ₩56,388 | -1.77% | 145.7만 |
|---|
| 2026.02.04 | ₩55,986 | ₩57,500 | ₩55,852 | ₩57,111 | +2.01% | 161.1만 |
|---|
| 2026.02.03 | ₩56,830 | ₩57,258 | ₩55,008 | ₩55,758 | -1.89% | 118.5만 |
|---|
| 2026.02.02 | ₩56,977 | ₩57,513 | ₩56,415 | ₩56,950 | -0.05% | 146.3만 |
|---|
| 2026.01.30 | ₩57,593 | ₩58,142 | ₩56,468 | ₩57,339 | -0.44% | 120.1만 |
|---|
| 2026.01.29 | ₩58,303 | ₩58,665 | ₩57,245 | ₩57,901 | -0.69% | 249.6만 |
|---|
| 2026.01.28 | ₩57,982 | ₩58,102 | ₩57,352 | ₩57,808 | -0.30% | 76.8만 |
|---|
| 2026.01.27 | ₩57,942 | ₩58,223 | ₩57,352 | ₩57,794 | -0.25% | 62.3만 |
|---|
| 2026.01.26 | ₩59,535 | ₩59,857 | ₩57,419 | ₩58,169 | -2.29% | 85.6만 |
|---|
| 2026.01.23 | ₩60,044 | ₩60,754 | ₩59,026 | ₩59,428 | -1.03% | 145.2만 |
|---|
| 2026.01.22 | ₩59,602 | ₩59,857 | ₩58,946 | ₩59,522 | -0.13% | 83.9만 |
|---|
| 2026.01.21 | ₩58,745 | ₩59,696 | ₩58,263 | ₩59,361 | +1.05% | 88.5만 |
|---|
| 2026.01.20 | ₩58,933 | ₩59,522 | ₩57,955 | ₩58,236 | -1.18% | 95만 |
|---|
| 2026.01.16 | ₩60,004 | ₩60,004 | ₩58,906 | ₩59,843 | -0.27% | 103.9만 |
|---|
| 2026.01.15 | ₩59,026 | ₩60,768 | ₩58,826 | ₩60,245 | +2.06% | 144.7만 |
|---|
| 2026.01.14 | ₩59,080 | ₩59,442 | ₩58,477 | ₩58,960 | -0.20% | 144.2만 |
|---|
| 2026.01.13 | ₩59,669 | ₩60,098 | ₩58,584 | ₩58,946 | -1.21% | 130.7만 |
|---|
| 2026.01.12 | ₩59,415 | ₩59,777 | ₩59,053 | ₩59,321 | -0.16% | 112.8만 |
|---|
| 2026.01.09 | ₩58,598 | ₩59,723 | ₩58,437 | ₩59,415 | +1.39% | 115.3만 |
|---|
| 2026.01.08 | ₩57,285 | ₩59,201 | ₩57,111 | ₩58,518 | +2.15% | 151.4만 |
|---|
| 2026.01.07 | ₩57,834 | ₩58,076 | ₩56,254 | ₩56,589 | -2.15% | 145.8만 |
|---|
| 2026.01.06 | ₩57,593 | ₩57,928 | ₩56,227 | ₩57,593 | 0.00% | 202.8만 |
|---|
| 2026.01.05 | ₩55,424 | ₩58,223 | ₩55,263 | ₩57,901 | +4.47% | 253.1만 |
|---|
| 2026.01.02 | ₩53,790 | ₩54,580 | ₩53,589 | ₩54,258 | +0.87% | 177.9만 |
|---|
| 2025.12.31 | ₩54,272 | ₩54,593 | ₩53,816 | ₩53,843 | -0.79% | 85.1만 |
|---|
| 2025.12.30 | ₩53,843 | ₩54,553 | ₩53,522 | ₩54,446 | +1.12% | 116만 |
|---|
| 2025.12.29 | ₩53,790 | ₩54,111 | ₩53,548 | ₩53,856 | +0.12% | 214.2만 |
|---|
| 2025.12.26 | ₩53,763 | ₩54,352 | ₩53,575 | ₩53,870 | +0.20% | 64.6만 |
|---|
| 2025.12.24 | ₩53,441 | ₩54,191 | ₩52,972 | ₩53,883 | +0.83% | 57.7만 |
|---|
| 2025.12.23 | ₩53,910 | ₩54,151 | ₩52,932 | ₩53,548 | -0.67% | 132.9만 |
|---|
| 2025.12.22 | ₩54,272 | ₩54,888 | ₩53,334 | ₩53,749 | -0.96% | 182.1만 |
|---|
| 2025.12.19 | ₩55,825 | ₩55,906 | ₩53,642 | ₩53,977 | -3.31% | 540.8만 |
|---|
| 2025.12.18 | ₩57,982 | ₩58,330 | ₩57,218 | ₩57,325 | -1.13% | 98.4만 |
|---|
| 2025.12.17 | ₩56,937 | ₩58,250 | ₩56,750 | ₩57,446 | +0.89% | 100.2만 |
|---|
| 2025.12.16 | ₩57,567 | ₩57,674 | ₩56,562 | ₩57,044 | -0.91% | 222.9만 |
|---|
| 2025.12.15 | ₩58,584 | ₩59,321 | ₩57,446 | ₩57,700 | -1.51% | 193.8만 |
|---|
| 2025.12.12 | ₩59,174 | ₩59,375 | ₩58,223 | ₩58,236 | -1.58% | 85.1만 |
|---|
| 2025.12.11 | ₩58,558 | ₩59,629 | ₩58,504 | ₩58,960 | +0.69% | 98.4만 |
|---|
| 2025.12.10 | ₩58,410 | ₩58,879 | ₩57,794 | ₩58,397 | -0.02% | 99.8만 |
|---|
| 2025.12.09 | ₩58,223 | ₩58,919 | ₩58,129 | ₩58,397 | +0.30% | 72.7만 |
|---|
| 2025.12.08 | ₩59,241 | ₩59,616 | ₩58,156 | ₩58,410 | -1.40% | 103.6만 |
|---|
| 2025.12.05 | ₩59,093 | ₩59,576 | ₩57,968 | ₩59,335 | +0.41% | 127.1만 |
|---|
| 2025.12.04 | ₩58,879 | ₩60,714 | ₩58,772 | ₩59,723 | +1.43% | 176.2만 |
|---|
| 2025.12.03 | ₩58,692 | ₩59,281 | ₩58,035 | ₩58,625 | -0.11% | 117.9만 |
|---|
| 2025.12.02 | ₩57,004 | ₩59,348 | ₩56,535 | ₩58,504 | +2.63% | 249.1만 |
|---|
| 2025.12.01 | ₩54,888 | ₩56,495 | ₩54,754 | ₩55,946 | +1.93% | 161.4만 |
|---|
| 2025.11.28 | ₩54,660 | ₩55,276 | ₩54,620 | ₩55,209 | +1.00% | 53만 |
|---|
| 2025.11.26 | ₩54,700 | ₩55,410 | ₩54,473 | ₩54,607 | -0.17% | 105.9만 |
|---|
| 2025.11.25 | ₩53,575 | ₩54,727 | ₩53,575 | ₩54,566 | +1.85% | 144.2만 |
|---|
| 2025.11.24 | ₩53,830 | ₩54,191 | ₩53,053 | ₩53,361 | -0.87% | 113.7만 |
|---|
| 2025.11.21 | ₩53,374 | ₩54,767 | ₩53,106 | ₩54,004 | +1.18% | 155.7만 |
|---|
| 2025.11.20 | ₩54,915 | ₩55,169 | ₩53,254 | ₩53,281 | -2.98% | 93.2만 |
|---|
| 2025.11.19 | ₩54,540 | ₩54,941 | ₩53,629 | ₩54,245 | -0.54% | 92.8만 |
|---|
| 2025.11.18 | ₩54,298 | ₩54,794 | ₩54,017 | ₩54,633 | +0.62% | 74만 |
|---|
| 2025.11.17 | ₩56,107 | ₩56,321 | ₩54,205 | ₩54,352 | -3.13% | 117.4만 |
|---|
| 2025.11.14 | ₩55,665 | ₩56,361 | ₩55,477 | ₩56,348 | +1.23% | 84.1만 |
|---|
| 2025.11.13 | ₩56,401 | ₩57,486 | ₩56,254 | ₩56,602 | +0.36% | 82.5만 |
|---|
| 2025.11.12 | ₩56,964 | ₩57,741 | ₩56,857 | ₩56,964 | 0.00% | 67.3만 |
|---|
| 2025.11.11 | ₩56,776 | ₩57,272 | ₩56,375 | ₩56,830 | +0.09% | 64.7만 |
|---|
| 2025.11.10 | ₩57,593 | ₩57,942 | ₩55,866 | ₩56,776 | -1.42% | 84.3만 |
|---|
| 2025.11.07 | ₩55,303 | ₩57,138 | ₩55,075 | ₩57,084 | +3.22% | 138만 |
|---|
| 2025.11.06 | ₩57,285 | ₩57,540 | ₩55,330 | ₩55,825 | -2.55% | 120.3만 |
|---|
| 2025.11.05 | ₩56,843 | ₩58,169 | ₩56,562 | ₩57,285 | +0.78% | 129.7만 |
|---|
| 2025.11.04 | ₩55,263 | ₩56,870 | ₩54,928 | ₩56,790 | +2.76% | 152.3만 |
|---|
| 2025.11.03 | ₩57,138 | ₩57,513 | ₩55,464 | ₩55,785 | -2.37% | 150.4만 |
|---|
| 2025.10.31 | ₩55,906 | ₩57,982 | ₩55,584 | ₩57,379 | +2.64% | 282.2만 |
|---|
| 2025.10.30 | ₩56,616 | ₩57,848 | ₩54,526 | ₩55,598 | -1.80% | 319.3만 |
|---|
| 2025.10.29 | ₩57,446 | ₩58,303 | ₩57,245 | ₩57,446 | 0.00% | 150.6만 |
|---|
| 2025.10.28 | ₩58,558 | ₩58,785 | ₩57,513 | ₩57,660 | -1.53% | 127.7만 |
|---|
| 2025.10.27 | ₩59,120 | ₩59,120 | ₩58,156 | ₩58,665 | -0.77% | 146만 |
|---|
| 2025.10.24 | ₩59,790 | ₩59,790 | ₩58,464 | ₩59,040 | -1.25% | 166.6만 |
|---|
| 2025.10.23 | ₩58,464 | ₩59,897 | ₩58,196 | ₩59,428 | +1.65% | 162.9만 |
|---|
| 2025.10.22 | ₩59,683 | ₩60,138 | ₩57,968 | ₩58,089 | -2.67% | 121.9만 |
|---|
| 2025.10.21 | ₩58,303 | ₩60,044 | ₩58,035 | ₩59,602 | +2.23% | 144.9만 |
|---|
| 2025.10.20 | ₩58,384 | ₩59,053 | ₩58,049 | ₩58,290 | -0.16% | 116.6만 |
|---|
| 2025.10.17 | ₩58,142 | ₩58,330 | ₩57,513 | ₩58,102 | -0.07% | 81.8만 |
|---|
| 2025.10.16 | ₩59,388 | ₩59,723 | ₩58,317 | ₩58,611 | -1.31% | 88.8만 |
|---|
| 2025.10.15 | ₩60,446 | ₩60,647 | ₩58,638 | ₩59,080 | -2.26% | 100.6만 |
|---|
| 2025.10.14 | ₩59,348 | ₩60,232 | ₩59,080 | ₩60,125 | +1.31% | 106.8만 |
|---|
| 2025.10.13 | ₩58,089 | ₩60,312 | ₩58,089 | ₩59,884 | +3.09% | 208.4만 |
|---|
| 2025.10.10 | ₩60,902 | ₩60,915 | ₩57,513 | ₩57,928 | -4.88% | 205.1만 |
|---|