Stockscreener 앱 받기
65.95
3.47%
2.21
시장 영업 전:
66.15
0.20
+0.30%
Kb Home 주식 (KBH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $66.21 | $64.00 | $2.21 | 1,149,399.0 | +3.47% |
| 2025-09-03 | $64.31 | $62.28 | $2.03 | 990,766.0 | +1.61% |
| 2025-09-02 | $63.37 | $62.34 | $1.03 | 1,010,703.0 | -1.29% |
| 2025-08-29 | $63.85 | $62.87 | $0.9825 | 653,184.0 | +0.16% |
| 2025-08-28 | $63.59 | $62.30 | $1.29 | 983,740.0 | +0.21% |
| 2025-08-27 | $63.86 | $62.71 | $1.15 | 720,690.0 | +0.25% |
| 2025-08-26 | $63.98 | $63.05 | $0.925 | 1,222,272.0 | -0.91% |
| 2025-08-25 | $64.34 | $63.25 | $1.09 | 612,685.0 | -1.56% |
| 2025-08-22 | $65.45 | $60.52 | $4.93 | 1,988,578.0 | +6.88% |
| 2025-08-21 | $60.86 | $59.60 | $1.26 | 1,211,503.0 | -1.05% |
| 2025-08-20 | $63.56 | $61.09 | $2.47 | 1,579,791.0 | -3.26% |
| 2025-08-19 | $64.00 | $62.70 | $1.30 | 1,091,043.0 | +1.72% |
| 2025-08-18 | $63.58 | $62.07 | $1.51 | 1,264,107.0 | -1.07% |
| 2025-08-15 | $64.24 | $62.58 | $1.66 | 1,383,172.0 | -0.24% |
| 2025-08-14 | $63.09 | $61.61 | $1.48 | 1,248,920.0 | -1.07% |
| 2025-08-13 | $64.31 | $61.50 | $2.81 | 1,688,775.0 | +3.93% |
| 2025-08-12 | $61.48 | $58.65 | $2.83 | 2,153,422.0 | +4.25% |
| 2025-08-11 | $60.22 | $58.05 | $2.17 | 1,152,642.0 | -1.31% |
| 2025-08-08 | $59.75 | $58.76 | $0.988 | 1,160,065.0 | +1.38% |
| 2025-08-07 | $59.97 | $58.65 | $1.32 | 1,302,365.0 | +0.22% |
| 2025-08-06 | $59.86 | $58.57 | $1.29 | 1,096,642.0 | -1.06% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $66.21 | $62.28 | $3.93 | 4,300,267.0 | +3.78% |
| 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% |
Kb Home 주식 (KBH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $63.53 | $51.94 | $11.59 | 22,061,437.0 | +19.88% |
| 2023-11 | $54.84 | $43.92 | $10.92 | 24,832,007.0 | +17.87% |
| 2023-10 | $46.65 | $42.11 | $4.54 | 28,856,123.0 | -4.49% |
| 2023-09 | $52.20 | $45.19 | $7.01 | 28,329,183.0 | -8.90% |
| 2023-08 | $55.02 | $46.62 | $8.40 | 26,687,663.0 | -5.87% |
| 2023-07 | $55.37 | $47.36 | $8.01 | 34,475,676.0 | +4.37% |
| 2023-06 | $52.88 | $43.24 | $9.64 | 42,269,717.0 | +19.34% |
| 2023-05 | $46.91 | $42.59 | $4.32 | 29,794,260.0 | -1.12% |
| 2023-04 | $44.00 | $38.26 | $5.74 | 32,211,840.0 | +9.06% |
| 2023-03 | $40.67 | $33.92 | $6.75 | 45,600,986.0 | +13.92% |
| 2023-02 | $40.92 | $34.36 | $6.56 | 26,105,737.0 | -8.27% |
| 2023-01 | $38.48 | $32.04 | $6.44 | 33,717,867.0 | +20.72% |
2.59%
자본화:
|
볼륨(24시간):