Stockscreener 앱 받기
54.28
4.53%
2.35
시간 외 거래:
54.33
0.05
+0.09%
Kb Home 주식 (KBH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-17 | $55.45 | $53.25 | $2.20 | 1,340,663.0 | +4.53% |
| 2026-04-16 | $52.44 | $51.73 | $0.7125 | 917,297.0 | +0.70% |
| 2026-04-15 | $52.19 | $51.10 | $1.09 | 1,327,929.0 | -0.69% |
| 2026-04-14 | $52.43 | $51.83 | $0.6047 | 639,013.0 | -0.13% |
| 2026-04-13 | $52.00 | $50.42 | $1.58 | 891,402.0 | +0.78% |
| 2026-04-10 | $52.40 | $51.11 | $1.29 | 1,068,742.0 | -1.19% |
| 2026-04-09 | $52.79 | $50.89 | $1.90 | 1,217,960.0 | +1.58% |
| 2026-04-08 | $51.89 | $50.66 | $1.23 | 1,960,775.0 | +6.20% |
| 2026-04-07 | $50.21 | $48.17 | $2.04 | 1,422,634.0 | -5.71% |
| 2026-04-06 | $51.38 | $50.09 | $1.29 | 869,624.0 | +0.96% |
| 2026-04-02 | $51.79 | $49.81 | $1.98 | 1,251,347.0 | -0.72% |
| 2026-04-01 | $52.17 | $51.03 | $1.14 | 1,282,637.0 | -1.02% |
| 2026-03-31 | $52.28 | $50.56 | $1.72 | 1,573,613.0 | +2.45% |
| 2026-03-30 | $51.89 | $49.98 | $1.91 | 2,056,867.0 | -0.79% |
| 2026-03-27 | $52.27 | $50.79 | $1.48 | 1,213,070.0 | -1.93% |
| 2026-03-26 | $52.85 | $51.51 | $1.34 | 1,501,454.0 | -0.40% |
| 2026-03-25 | $53.60 | $49.60 | $4.00 | 2,858,046.0 | -1.55% |
| 2026-03-24 | $53.67 | $52.24 | $1.43 | 1,999,814.0 | -0.47% |
| 2026-03-23 | $53.56 | $51.99 | $1.57 | 1,616,975.0 | +3.99% |
| 2026-03-20 | $52.34 | $50.41 | $1.93 | 2,768,805.0 | -2.57% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $55.45 | $48.17 | $7.28 | 15,530,686.0 | +4.89% |
| 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% |
7.16%
자본화:
|
볼륨(24시간):