Stockscreener 앱 받기
43.30
0.80%
-0.35
Kb Home 주식 (KBH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $44.49 | $43.01 | $1.48 | 1,194,852.0 | -0.80% |
| 2026-10-15 | $44.11 | $43.02 | $1.09 | 1,611,165.0 | +4.10% |
| 2026-10-14 | $42.10 | $40.92 | $1.18 | 1,938,859.0 | -0.64% |
| 2026-10-13 | $42.47 | $41.27 | $1.20 | 2,241,640.0 | +1.37% |
| 2026-10-12 | $43.10 | $41.57 | $1.53 | 1,380,233.0 | -3.48% |
| 2026-10-09 | $44.10 | $42.88 | $1.22 | 1,585,250.0 | -2.79% |
| 2026-10-08 | $44.62 | $43.38 | $1.23 | 1,279,377.0 | +0.89% |
| 2026-10-07 | $44.70 | $43.37 | $1.34 | 1,529,388.0 | -3.13% |
| 2026-10-06 | $46.01 | $44.80 | $1.20 | 1,089,248.0 | +0.80% |
| 2026-10-05 | $45.62 | $44.75 | $0.865 | 1,421,063.0 | -1.55% |
| 2026-10-02 | $47.44 | $45.42 | $2.02 | 1,408,050.0 | -1.70% |
| 2026-10-01 | $46.64 | $44.92 | $1.72 | 1,288,477.0 | +0.15% |
| 2026-09-30 | $47.87 | $46.42 | $1.45 | 1,090,288.0 | -2.00% |
| 2026-09-29 | $48.02 | $47.02 | $0.99 | 1,224,325.0 | -0.96% |
| 2026-09-28 | $48.66 | $47.38 | $1.28 | 1,474,108.0 | -0.27% |
| 2026-09-25 | $48.12 | $47.20 | $0.92 | 1,521,607.0 | +0.76% |
| 2026-09-24 | $47.86 | $46.58 | $1.28 | 1,953,280.0 | +1.06% |
| 2026-09-23 | $48.91 | $47.02 | $1.89 | 4,278,403.0 | -2.96% |
| 2026-09-22 | $49.88 | $48.24 | $1.64 | 3,527,935.0 | +1.53% |
| 2026-09-21 | $48.41 | $47.24 | $1.17 | 1,540,313.0 | +1.57% |
Kb Home 주식 (KBH) 연도별 가격 이력
이 심층 분석에서는 Kb Home 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KBH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kb Home 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kb Home 주식 (KBH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $47.44 | $40.92 | $6.52 | 17,967,602.0 | -6.82% |
| 2026-09 | $53.70 | $46.42 | $7.27 | 36,707,852.0 | -12.81% |
| 2026-08 | $59.33 | $53.20 | $6.13 | 17,579,709.0 | -3.06% |
| 2026-07 | $62.67 | $54.01 | $8.66 | 22,816,821.0 | -12.16% |
| 2026-06 | $63.63 | $50.00 | $13.63 | 34,695,525.0 | +28.10% |
| 2026-05 | $53.32 | $44.02 | $9.30 | 20,901,477.0 | -7.79% |
| 2026-04 | $57.55 | $48.17 | $9.38 | 22,944,068.0 | +2.40% |
| 2026-03 | $62.52 | $49.60 | $12.91 | 29,999,497.0 | -18.61% |
| 2026-02 | $67.57 | $56.80 | $10.77 | 18,288,531.0 | +10.50% |
| 2026-01 | $62.86 | $54.46 | $8.40 | 24,448,649.0 | +2.00% |
Kb Home 주식 (KBH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $66.27 | $56.02 | $10.25 | 30,032,268.0 | -11.47% |
| 2025-11 | $65.12 | $57.62 | $7.50 | 14,411,856.0 | +3.06% |
| 2025-10 | $66.13 | $57.16 | $8.96 | 26,944,071.0 | -1.92% |
| 2025-09 | $68.71 | $61.74 | $6.97 | 30,561,008.0 | +0.14% |
| 2025-08 | $65.45 | $55.76 | $9.69 | 26,749,724.0 | +15.00% |
| 2025-07 | $59.52 | $52.34 | $7.17 | 33,294,508.0 | +4.32% |
| 2025-06 | $55.95 | $49.95 | $6.01 | 35,208,582.0 | +2.69% |
| 2025-05 | $58.08 | $50.35 | $7.73 | 20,668,836.0 | -4.53% |
| 2025-04 | $59.19 | $48.90 | $10.29 | 32,612,205.0 | -7.04% |
| 2025-03 | $66.27 | $56.41 | $9.86 | 33,859,886.0 | -4.72% |
| 2025-02 | $67.69 | $59.89 | $7.80 | 21,958,998.0 | -9.09% |
| 2025-01 | $72.64 | $62.41 | $10.23 | 31,187,296.0 | +2.10% |
Kb Home 주식 (KBH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $83.58 | $64.31 | $19.27 | 21,321,229.0 | -20.74% |
| 2024-11 | $85.66 | $75.87 | $9.79 | 17,428,179.0 | +5.40% |
| 2024-10 | $85.97 | $74.00 | $11.97 | 23,393,152.0 | -8.39% |
| 2024-09 | $89.70 | $77.29 | $12.41 | 22,660,163.0 | +2.37% |
| 2024-08 | $87.25 | $73.59 | $13.66 | 25,030,212.0 | -2.75% |
| 2024-07 | $88.31 | $65.32 | $22.99 | 33,330,948.0 | +22.66% |
| 2024-06 | $72.47 | $67.09 | $5.38 | 28,450,191.0 | -0.59% |
| 2024-05 | $74.66 | $64.42 | $10.23 | 28,323,619.0 | +9.02% |
| 2024-04 | $71.34 | $60.26 | $11.08 | 20,449,386.0 | -8.63% |
| 2024-03 | $72.00 | $65.81 | $6.19 | 25,644,491.0 | +6.70% |
| 2024-02 | $66.65 | $58.15 | $8.50 | 20,903,623.0 | +11.48% |
| 2024-01 | $64.00 | $58.05 | $5.95 | 27,533,665.0 | -4.59% |
1.22%
0.12%
자본화:
|
볼륨(24시간):