시장 데이터를 불러오는 중
전체 종목
카르만 홀딩스 과거 주가
Karman Holdings Inc. Common Stock · KRMN · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Karman Holdings Inc. Common Stock · KRMN · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,704 | ₩44,038 | ₩42,543 | ₩43,491 | -0.49% | 212.1만 |
| 2026.10.08 | ₩41,743 | ₩42,757 | ₩41,195 | ₩42,290 | +1.31% | 265.8만 |
| 2026.10.07 | ₩44,225 | ₩44,225 | ₩41,329 | ₩41,889 | -5.28% | 255.8만 |
| 2026.10.06 | ₩44,185 | ₩46,173 | ₩43,798 | ₩44,425 | +0.54% | 244.8만 |
| 2026.10.05 | ₩45,866 | ₩46,318 | ₩43,531 | ₩44,065 | -3.93% | 305.6만 |
| 2026.10.02 | ₩42,904 | ₩46,213 | ₩42,863 | ₩45,559 | +6.19% | 331.5만 |
| 2026.10.01 | ₩43,264 | ₩44,091 | ₩42,243 | ₩42,557 | -1.63% | 247.4만 |
| 2026.09.30 | ₩44,118 | ₩45,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,264 |
| -1.94% |
| 320.8만 |
| 2026.09.29 | ₩45,372 | ₩46,080 | ₩43,357 | ₩43,851 | -3.35% | 275.5만 |
|---|
| 2026.09.28 | ₩46,747 | ₩46,774 | ₩44,351 | ₩44,945 | -3.85% | 368.7만 |
|---|
| 2026.09.25 | ₩46,387 | ₩47,734 | ₩44,505 | ₩47,628 | +2.68% | 487만 |
|---|
| 2026.09.24 | ₩43,624 | ₩47,054 | ₩42,970 | ₩46,600 | +6.82% | 474.6만 |
|---|
| 2026.09.23 | ₩44,492 | ₩45,372 | ₩43,344 | ₩44,105 | -0.87% | 398.3만 |
|---|
| 2026.09.22 | ₩47,441 | ₩47,507 | ₩44,131 | ₩44,705 | -5.77% | 457.4만 |
|---|
| 2026.09.21 | ₩48,442 | ₩49,671 | ₩46,693 | ₩46,987 | -3.00% | 398만 |
|---|
| 2026.09.18 | ₩48,642 | ₩49,603 | ₩47,214 | ₩47,708 | -1.92% | 1199.4만 |
|---|
| 2026.09.17 | ₩50,563 | ₩51,217 | ₩46,188 | ₩47,040 | -6.97% | 438.5만 |
|---|
| 2026.09.16 | ₩50,724 | ₩50,797 | ₩48,255 | ₩49,296 | -2.82% | 409.4만 |
|---|
| 2026.09.15 | ₩47,574 | ₩51,217 | ₩46,787 | ₩50,003 | +5.11% | 431.3만 |
|---|
| 2026.09.14 | ₩46,306 | ₩49,002 | ₩46,053 | ₩46,360 | +0.12% | 364.6만 |
|---|
| 2026.09.11 | ₩46,346 | ₩47,521 | ₩45,359 | ₩47,080 | +1.58% | 368.9만 |
|---|
| 2026.09.10 | ₩46,346 | ₩48,602 | ₩45,653 | ₩45,893 | -0.98% | 410.9만 |
|---|
| 2026.09.09 | ₩52,645 | ₩52,645 | ₩46,947 | ₩47,000 | -10.72% | 444.4만 |
|---|
| 2026.09.08 | ₩54,927 | ₩55,821 | ₩52,912 | ₩52,966 | -3.57% | 410.4만 |
|---|
| 2026.09.04 | ₩53,833 | ₩55,114 | ₩52,305 | ₩53,353 | -0.89% | 216.7만 |
|---|
| 2026.09.03 | ₩54,914 | ₩55,514 | ₩53,379 | ₩54,073 | -1.53% | 236.8만 |
|---|
| 2026.09.02 | ₩54,700 | ₩55,528 | ₩53,046 | ₩53,940 | -1.39% | 353.7만 |
|---|
| 2026.09.01 | ₩54,046 | ₩57,383 | ₩53,780 | ₩54,834 | +1.46% | 328만 |
|---|
| 2026.08.31 | ₩60,345 | ₩60,345 | ₩55,301 | ₩55,314 | -8.34% | 424.4만 |
|---|
| 2026.08.28 | ₩62,334 | ₩63,321 | ₩60,652 | ₩60,812 | -2.44% | 208만 |
|---|
| 2026.08.27 | ₩63,428 | ₩64,776 | ₩61,947 | ₩63,281 | -0.23% | 213.6만 |
|---|
| 2026.08.26 | ₩65,777 | ₩67,752 | ₩63,828 | ₩64,562 | -1.85% | 139.9만 |
|---|
| 2026.08.25 | ₩69,526 | ₩70,421 | ₩65,470 | ₩65,656 | -5.57% | 230.4만 |
|---|
| 2026.08.24 | ₩70,634 | ₩71,568 | ₩68,259 | ₩68,552 | -2.95% | 179.3만 |
|---|
| 2026.08.21 | ₩72,863 | ₩74,455 | ₩70,921 | ₩71,261 | -2.20% | 158.3만 |
|---|
| 2026.08.20 | ₩76,506 | ₩76,886 | ₩69,967 | ₩72,542 | -5.18% | 209.6만 |
|---|
| 2026.08.19 | ₩79,255 | ₩79,542 | ₩75,839 | ₩77,667 | -2.00% | 179만 |
|---|
| 2026.08.18 | ₩80,095 | ₩81,944 | ₩78,334 | ₩79,308 | -0.98% | 191.7만 |
|---|
| 2026.08.17 | ₩83,405 | ₩85,046 | ₩81,590 | ₩82,444 | -1.15% | 216.9만 |
|---|
| 2026.08.14 | ₩81,523 | ₩83,485 | ₩81,297 | ₩82,751 | +1.51% | 146.1만 |
|---|
| 2026.08.13 | ₩81,550 | ₩83,605 | ₩78,942 | ₩80,736 | -1.00% | 173.3만 |
|---|
| 2026.08.12 | ₩82,858 | ₩84,860 | ₩81,056 | ₩82,618 | -0.29% | 223만 |
|---|
| 2026.08.11 | ₩81,724 | ₩84,259 | ₩80,523 | ₩82,658 | +1.14% | 281.2만 |
|---|
| 2026.08.10 | ₩77,707 | ₩83,672 | ₩77,386 | ₩82,951 | +6.75% | 393만 |
|---|
| 2026.08.07 | ₩74,864 | ₩79,468 | ₩68,592 | ₩77,707 | +3.80% | 505.7만 |
|---|
| 2026.08.06 | ₩72,449 | ₩76,386 | ₩71,928 | ₩73,583 | +1.57% | 295.8만 |
|---|
| 2026.08.05 | ₩72,676 | ₩76,292 | ₩70,968 | ₩73,557 | +1.21% | 258.4만 |
|---|
| 2026.08.04 | ₩69,340 | ₩73,009 | ₩68,232 | ₩72,049 | +3.91% | 418.8만 |
|---|
| 2026.08.03 | ₩63,842 | ₩68,018 | ₩63,503 | ₩67,311 | +5.43% | 267.5만 |
|---|
| 2026.07.31 | ₩65,216 | ₩65,216 | ₩61,092 | ₩64,255 | -1.47% | 195만 |
|---|
| 2026.07.30 | ₩60,812 | ₩63,655 | ₩59,571 | ₩63,014 | +3.62% | 175.5만 |
|---|
| 2026.07.29 | ₩65,643 | ₩66,390 | ₩60,571 | ₩60,839 | -7.32% | 244.8만 |
|---|
| 2026.07.28 | ₩67,284 | ₩67,284 | ₩63,388 | ₩66,110 | -1.75% | 218.1만 |
|---|
| 2026.07.27 | ₩64,322 | ₩67,845 | ₩63,840 | ₩67,485 | +4.92% | 183.9만 |
|---|
| 2026.07.24 | ₩66,110 | ₩66,697 | ₩62,954 | ₩63,308 | -4.24% | 279.5만 |
|---|
| 2026.07.23 | ₩62,974 | ₩66,744 | ₩62,974 | ₩66,350 | +5.36% | 253.8만 |
|---|
| 2026.07.22 | ₩62,374 | ₩64,762 | ₩62,013 | ₩63,508 | +1.82% | 333.3만 |
|---|
| 2026.07.21 | ₩59,451 | ₩62,334 | ₩58,291 | ₩62,280 | +4.76% | 474.2만 |
|---|
| 2026.07.20 | ₩61,386 | ₩63,628 | ₩59,386 | ₩59,891 | -2.43% | 610.5만 |
|---|
| 2026.07.17 | ₩62,187 | ₩64,902 | ₩60,719 | ₩61,613 | -0.92% | 691.1만 |
|---|
| 2026.07.16 | ₩64,122 | ₩65,456 | ₩62,040 | ₩63,321 | -1.25% | 1879.8만 |
|---|
| 2026.07.15 | ₩64,709 | ₩68,385 | ₩63,575 | ₩65,096 | +0.60% | 573.3만 |
|---|
| 2026.07.14 | ₩61,339 | ₩63,641 | ₩60,639 | ₩61,159 | -0.29% | 149.9만 |
|---|
| 2026.07.13 | ₩65,736 | ₩66,711 | ₩60,085 | ₩60,225 | -8.38% | 163.4만 |
|---|
| 2026.07.10 | ₩67,418 | ₩67,598 | ₩65,416 | ₩66,737 | -1.01% | 117.4만 |
|---|
| 2026.07.09 | ₩66,684 | ₩68,085 | ₩64,949 | ₩66,791 | +0.16% | 112.7만 |
|---|
| 2026.07.08 | ₩67,311 | ₩70,067 | ₩66,123 | ₩66,671 | -0.95% | 201.7만 |
|---|
| 2026.07.07 | ₩71,902 | ₩72,596 | ₩67,058 | ₩68,686 | -4.47% | 208.7만 |
|---|
| 2026.07.06 | ₩76,065 | ₩76,399 | ₩71,181 | ₩71,208 | -6.39% | 421.1만 |
|---|
| 2026.07.02 | ₩75,331 | ₩78,741 | ₩73,176 | ₩75,225 | -0.14% | 325.1만 |
|---|
| 2026.07.01 | ₩67,752 | ₩73,690 | ₩67,435 | ₩73,303 | +8.19% | 478.6만 |
|---|
| 2026.06.30 | ₩64,322 | ₩68,592 | ₩64,068 | ₩66,617 | +3.57% | 348.6만 |
|---|
| 2026.06.29 | ₩63,027 | ₩64,055 | ₩61,813 | ₩62,854 | -0.28% | 211.5만 |
|---|
| 2026.06.26 | ₩60,826 | ₩63,895 | ₩60,826 | ₩61,947 | +1.84% | 334.2만 |
|---|
| 2026.06.25 | ₩60,252 | ₩62,294 | ₩58,717 | ₩61,746 | +2.48% | 339만 |
|---|
| 2026.06.24 | ₩61,293 | ₩61,973 | ₩58,904 | ₩59,838 | -2.37% | 244.9만 |
|---|
| 2026.06.23 | ₩62,400 | ₩63,588 | ₩61,626 | ₩61,893 | -0.81% | 227.9만 |
|---|
| 2026.06.22 | ₩65,723 | ₩66,043 | ₩61,413 | ₩63,655 | -3.15% | 272.7만 |
|---|
| 2026.06.18 | ₩70,060 | ₩71,381 | ₩65,189 | ₩67,218 | -4.06% | 951만 |
|---|
| 2026.06.17 | ₩67,631 | ₩72,514 | ₩67,059 | ₩69,433 | +2.66% | 392.8만 |
|---|
| 2026.06.16 | ₩64,642 | ₩70,034 | ₩61,146 | ₩68,993 | +6.73% | 638.6만 |
|---|
| 2026.06.15 | ₩65,390 | ₩66,070 | ₩62,414 | ₩64,415 | -1.49% | 372.3만 |
|---|
| 2026.06.12 | ₩66,537 | ₩66,724 | ₩62,614 | ₩63,828 | -4.07% | 336.4만 |
|---|
| 2026.06.11 | ₩61,813 | ₩66,244 | ₩60,732 | ₩66,164 | +7.04% | 352.7만 |
|---|
| 2026.06.10 | ₩63,441 | ₩64,349 | ₩60,866 | ₩61,213 | -3.51% | 301.5만 |
|---|
| 2026.06.09 | ₩66,697 | ₩67,898 | ₩61,853 | ₩64,549 | -3.22% | 263.7만 |
|---|
| 2026.06.08 | ₩67,031 | ₩67,031 | ₩64,068 | ₩66,244 | -1.17% | 223.2만 |
|---|
| 2026.06.05 | ₩70,981 | ₩71,528 | ₩65,470 | ₩65,977 | -7.05% | 311.8만 |
|---|
| 2026.06.04 | ₩68,752 | ₩73,003 | ₩67,445 | ₩72,582 | +5.57% | 352.4만 |
|---|
| 2026.06.03 | ₩71,528 | ₩71,875 | ₩68,886 | ₩69,179 | -3.28% | 452.1만 |
|---|
| 2026.06.02 | ₩71,662 | ₩73,410 | ₩70,147 | ₩72,929 | +1.77% | 314.4만 |
|---|
| 2026.06.01 | ₩77,680 | ₩78,321 | ₩70,647 | ₩71,595 | -7.83% | 602.2만 |
|---|
| 2026.05.29 | ₩82,204 | ₩82,204 | ₩75,065 | ₩76,733 | -6.66% | 1480.2만 |
|---|
| 2026.05.28 | ₩86,074 | ₩90,051 | ₩85,527 | ₩87,889 | +2.11% | 153.3만 |
|---|
| 2026.05.27 | ₩81,477 | ₩86,608 | ₩78,174 | ₩84,766 | +4.04% | 153.9만 |
|---|
| 2026.05.26 | ₩88,296 | ₩88,316 | ₩80,176 | ₩80,950 | -8.32% | 277.6만 |
|---|
| 2026.05.22 | ₩88,076 | ₩90,077 | ₩84,232 | ₩85,540 | -2.88% | 184.4만 |
|---|
| 2026.05.21 | ₩85,847 | ₩87,669 | ₩84,152 | ₩87,142 | +1.51% | 132.7만 |
|---|
| 2026.05.20 | ₩86,541 | ₩87,795 | ₩82,511 | ₩87,755 | +1.40% | 145.1만 |
|---|
| 2026.05.19 | ₩86,875 | ₩86,995 | ₩82,351 | ₩85,674 | -1.38% | 181.3만 |
|---|
| 2026.05.18 | ₩84,179 | ₩89,223 | ₩82,377 | ₩88,356 | +4.96% | 145.6만 |
|---|
| 2026.05.15 | ₩84,606 | ₩85,674 | ₩81,510 | ₩83,765 | -0.99% | 224만 |
|---|
| 2026.05.14 | ₩90,384 | ₩94,561 | ₩88,062 | ₩88,102 | -2.52% | 421.7만 |
|---|
| 2026.05.13 | ₩75,718 | ₩90,491 | ₩73,410 | ₩89,784 | +18.58% | 589.3만 |
|---|
| 2026.05.12 | ₩77,453 | ₩85,300 | ₩77,226 | ₩83,378 | +7.65% | 305.8만 |
|---|
| 2026.05.11 | ₩79,175 | ₩80,761 | ₩76,839 | ₩78,494 | -0.86% | 221만 |
|---|
| 2026.05.08 | ₩81,937 | ₩82,271 | ₩78,427 | ₩81,190 | -0.91% | 175.1만 |
|---|
| 2026.05.07 | ₩83,925 | ₩85,327 | ₩78,588 | ₩80,669 | -3.88% | 184.4만 |
|---|
| 2026.05.06 | ₩84,739 | ₩86,368 | ₩82,071 | ₩84,326 | -0.49% | 180.7만 |
|---|
| 2026.05.05 | ₩89,130 | ₩90,358 | ₩80,456 | ₩83,925 | -5.84% | 207.6만 |
|---|
| 2026.05.04 | ₩88,142 | ₩90,998 | ₩86,981 | ₩87,168 | -1.11% | 125만 |
|---|
| 2026.05.01 | ₩90,238 | ₩90,438 | ₩86,741 | ₩87,715 | -2.80% | 143.3만 |
|---|
| 2026.04.30 | ₩89,383 | ₩91,719 | ₩87,408 | ₩90,718 | +1.49% | 170.6만 |
|---|
| 2026.04.29 | ₩94,001 | ₩94,074 | ₩87,529 | ₩88,049 | -6.33% | 145.2만 |
|---|
| 2026.04.28 | ₩94,067 | ₩97,583 | ₩91,439 | ₩93,814 | -0.27% | 157.5만 |
|---|
| 2026.04.27 | ₩94,454 | ₩97,324 | ₩93,173 | ₩96,016 | +1.65% | 130만 |
|---|
| 2026.04.24 | ₩100,620 | ₩101,821 | ₩92,893 | ₩93,707 | -6.87% | 300.3만 |
|---|
| 2026.04.23 | ₩109,761 | ₩109,761 | ₩100,987 | ₩102,221 | -6.87% | 199.9만 |
|---|
| 2026.04.22 | ₩112,697 | ₩115,526 | ₩106,785 | ₩109,574 | -2.77% | 101.2만 |
|---|
| 2026.04.21 | ₩110,762 | ₩113,991 | ₩107,826 | ₩109,507 | -1.13% | 125.5만 |
|---|
| 2026.04.20 | ₩111,069 | ₩112,764 | ₩107,412 | ₩110,348 | -0.65% | 154.1만 |
|---|
| 2026.04.17 | ₩120,103 | ₩123,012 | ₩111,042 | ₩111,536 | -7.13% | 396.3만 |
|---|
| 2026.04.16 | ₩124,654 | ₩125,788 | ₩116,513 | ₩117,314 | -5.89% | 159만 |
|---|
| 2026.04.15 | ₩124,107 | ₩125,701 | ₩120,383 | ₩123,746 | -0.29% | 153.9만 |
|---|
| 2026.04.14 | ₩120,397 | ₩123,359 | ₩118,504 | ₩120,343 | -0.04% | 81.9만 |
|---|
| 2026.04.13 | ₩110,241 | ₩118,101 | ₩109,908 | ₩117,154 | +6.27% | 123.6만 |
|---|
| 2026.04.10 | ₩113,257 | ₩114,045 | ₩108,039 | ₩110,121 | -2.77% | 115.1만 |
|---|
| 2026.04.09 | ₩116,754 | ₩120,050 | ₩112,270 | ₩112,390 | -3.74% | 119.3만 |
|---|
| 2026.04.08 | ₩117,714 | ₩121,091 | ₩115,332 | ₩117,101 | -0.52% | 222.9만 |
|---|
| 2026.04.07 | ₩114,765 | ₩114,899 | ₩106,865 | ₩109,427 | -4.65% | 160.9만 |
|---|
| 2026.04.06 | ₩114,765 | ₩118,769 | ₩114,098 | ₩114,899 | +0.12% | 116.2만 |
|---|
| 2026.04.02 | ₩106,825 | ₩118,769 | ₩105,504 | ₩114,538 | +7.22% | 161.2만 |
|---|
| 2026.04.01 | ₩111,536 | ₩115,379 | ₩107,527 | ₩110,348 | -1.06% | 199.3만 |
|---|
| 2026.03.31 | ₩101,447 | ₩108,400 | ₩100,540 | ₩106,825 | +5.30% | 279만 |
|---|
| 2026.03.30 | ₩115,366 | ₩116,540 | ₩99,752 | ₩99,846 | -13.45% | 236.2만 |
|---|
| 2026.03.27 | ₩114,792 | ₩118,755 | ₩111,536 | ₩112,190 | -2.27% | 226.2만 |
|---|
| 2026.03.26 | ₩134,502 | ₩141,855 | ₩114,765 | ₩114,779 | -14.66% | 285.4만 |
|---|
| 2026.03.25 | ₩138,399 | ₩144,751 | ₩132,541 | ₩132,914 | -3.96% | 252.1만 |
|---|
| 2026.03.24 | ₩137,598 | ₩139,039 | ₩131,793 | ₩135,903 | -1.23% | 181.1만 |
|---|
| 2026.03.23 | ₩134,115 | ₩140,694 | ₩132,661 | ₩136,637 | +1.88% | 127.8만 |
|---|
| 2026.03.20 | ₩140,748 | ₩143,190 | ₩132,354 | ₩132,621 | -5.77% | 300.2만 |
|---|
| 2026.03.19 | ₩131,046 | ₩141,642 | ₩127,163 | ₩141,388 | +7.89% | 183.4만 |
|---|
| 2026.03.18 | ₩137,598 | ₩141,575 | ₩135,143 | ₩135,356 | -1.63% | 130.7만 |
|---|
| 2026.03.17 | ₩138,025 | ₩140,120 | ₩134,782 | ₩138,866 | +0.61% | 169.1만 |
|---|
| 2026.03.16 | ₩136,010 | ₩140,574 | ₩134,262 | ₩138,893 | +2.12% | 159.2만 |
|---|
| 2026.03.13 | ₩136,144 | ₩138,279 | ₩128,844 | ₩133,421 | -2.00% | 154.1만 |
|---|
| 2026.03.12 | ₩139,773 | ₩139,813 | ₩129,792 | ₩132,087 | -5.50% | 183.6만 |
|---|
| 2026.03.11 | ₩136,250 | ₩141,515 | ₩133,715 | ₩139,907 | +2.68% | 112.7만 |
|---|
| 2026.03.10 | ₩141,855 | ₩143,537 | ₩135,410 | ₩137,171 | -3.30% | 146만 |
|---|
| 2026.03.09 | ₩136,264 | ₩142,549 | ₩132,781 | ₩141,575 | +3.90% | 268.1만 |
|---|
| 2026.03.06 | ₩131,847 | ₩140,961 | ₩129,445 | ₩134,169 | +1.76% | 407.8만 |
|---|
| 2026.03.05 | ₩128,777 | ₩133,395 | ₩122,892 | ₩129,631 | +0.66% | 191.6만 |
|---|
| 2026.03.04 | ₩123,106 | ₩132,994 | ₩120,971 | ₩131,953 | +7.19% | 240.7만 |
|---|
| 2026.03.03 | ₩120,277 | ₩123,026 | ₩113,644 | ₩121,584 | +1.09% | 208.9만 |
|---|
| 2026.03.02 | ₩123,573 | ₩137,451 | ₩122,412 | ₩124,160 | +0.48% | 465.5만 |
|---|
| 2026.02.27 | ₩115,005 | ₩117,828 | ₩113,578 | ₩117,581 | +2.24% | 406.4만 |
|---|
| 2026.02.26 | ₩111,176 | ₩117,968 | ₩109,427 | ₩117,848 | +6.00% | 192.5만 |
|---|
| 2026.02.25 | ₩113,638 | ₩114,005 | ₩109,054 | ₩111,349 | -2.01% | 130만 |
|---|
| 2026.02.24 | ₩107,586 | ₩112,323 | ₩103,482 | ₩111,563 | +3.70% | 167.3만 |
|---|
| 2026.02.23 | ₩108,226 | ₩110,384 | ₩106,238 | ₩108,453 | +0.21% | 146.2만 |
|---|
| 2026.02.20 | ₩115,699 | ₩118,100 | ₩106,171 | ₩108,920 | -5.86% | 248만 |
|---|
| 2026.02.19 | ₩111,242 | ₩118,235 | ₩109,654 | ₩118,048 | +6.12% | 404.2만 |
|---|
| 2026.02.18 | ₩100,593 | ₩108,266 | ₩99,966 | ₩108,093 | +7.46% | 381.2만 |
|---|
| 2026.02.17 | ₩100,086 | ₩101,240 | ₩97,577 | ₩100,233 | +0.15% | 241.8만 |
|---|
| 2026.02.13 | ₩104,089 | ₩105,491 | ₩100,687 | ₩101,140 | -2.83% | 209만 |
|---|
| 2026.02.12 | ₩105,878 | ₩108,867 | ₩102,702 | ₩105,037 | -0.79% | 410만 |
|---|
| 2026.02.11 | ₩122,772 | ₩124,080 | ₩105,424 | ₩106,118 | -13.57% | 418.2만 |
|---|
| 2026.02.10 | ₩131,406 | ₩131,406 | ₩119,116 | ₩121,771 | -7.33% | 241.3만 |
|---|
| 2026.02.09 | ₩127,496 | ₩131,820 | ₩126,108 | ₩130,072 | +2.02% | 154만 |
|---|
| 2026.02.06 | ₩123,813 | ₩127,563 | ₩120,717 | ₩127,256 | +2.78% | 182.2만 |
|---|
| 2026.02.05 | ₩126,922 | ₩130,412 | ₩119,349 | ₩119,810 | -5.60% | 198.7만 |
|---|
| 2026.02.04 | ₩149,595 | ₩150,142 | ₩123,987 | ₩130,699 | -12.63% | 192.2만 |
|---|
| 2026.02.03 | ₩141,668 | ₩149,155 | ₩140,828 | ₩149,088 | +5.24% | 112만 |
|---|
| 2026.02.02 | ₩135,943 | ₩138,786 | ₩133,448 | ₩137,278 | +0.98% | 129.4만 |
|---|
| 2026.01.30 | ₩145,245 | ₩150,062 | ₩136,317 | ₩138,519 | -4.63% | 153.2만 |
|---|
| 2026.01.29 | ₩155,801 | ₩157,976 | ₩145,779 | ₩148,034 | -4.99% | 114.2만 |
|---|
| 2026.01.28 | ₩153,332 | ₩157,292 | ₩150,222 | ₩153,852 | +0.34% | 195.1만 |
|---|
| 2026.01.27 | ₩148,127 | ₩151,584 | ₩146,526 | ₩151,250 | +2.11% | 104.1만 |
|---|
| 2026.01.26 | ₩144,271 | ₩147,301 | ₩140,387 | ₩145,071 | +0.55% | 101.7만 |
|---|
| 2026.01.23 | ₩152,131 | ₩154,800 | ₩142,522 | ₩144,417 | -5.07% | 186.7만 |
|---|
| 2026.01.22 | ₩153,826 | ₩156,001 | ₩143,670 | ₩148,941 | -3.18% | 293.7만 |
|---|
| 2026.01.21 | ₩143,043 | ₩145,302 | ₩130,579 | ₩139,840 | -2.24% | 215.2만 |
|---|
| 2026.01.20 | ₩142,869 | ₩148,915 | ₩140,120 | ₩141,829 | -0.73% | 158.8만 |
|---|
| 2026.01.16 | ₩146,713 | ₩147,807 | ₩143,577 | ₩144,791 | -1.31% | 244.7만 |
|---|
| 2026.01.15 | ₩146,779 | ₩149,462 | ₩142,603 | ₩146,112 | -0.45% | 155.1만 |
|---|
| 2026.01.14 | ₩142,362 | ₩146,625 | ₩138,786 | ₩144,137 | +1.25% | 186.2만 |
|---|
| 2026.01.13 | ₩143,657 | ₩144,965 | ₩136,464 | ₩143,443 | -0.15% | 184.1만 |
|---|
| 2026.01.12 | ₩139,146 | ₩144,628 | ₩138,626 | ₩143,457 | +3.10% | 138.7만 |
|---|
| 2026.01.09 | ₩138,786 | ₩145,752 | ₩137,645 | ₩141,748 | +2.13% | 249.3만 |
|---|
| 2026.01.08 | ₩129,471 | ₩139,787 | ₩128,123 | ₩135,156 | +4.39% | 336.5만 |
|---|
| 2026.01.07 | ₩120,090 | ₩125,681 | ₩117,674 | ₩122,399 | +1.92% | 232.4만 |
|---|
| 2026.01.06 | ₩113,431 | ₩120,757 | ₩111,429 | ₩120,650 | +6.36% | 225.5만 |
|---|
| 2026.01.05 | ₩105,104 | ₩112,724 | ₩105,104 | ₩112,083 | +6.64% | 211만 |
|---|
| 2026.01.02 | ₩99,058 | ₩103,075 | ₩96,083 | ₩102,555 | +3.53% | 138.1만 |
|---|
| 2025.12.31 | ₩100,153 | ₩100,153 | ₩96,603 | ₩97,644 | -2.51% | 107.7만 |
|---|
| 2025.12.30 | ₩103,863 | ₩104,089 | ₩98,204 | ₩99,579 | -4.12% | 138.2만 |
|---|
| 2025.12.29 | ₩101,994 | ₩103,863 | ₩100,807 | ₩103,516 | +1.49% | 100.8만 |
|---|
| 2025.12.26 | ₩107,839 | ₩107,959 | ₩102,755 | ₩103,489 | -4.03% | 69.5만 |
|---|
| 2025.12.24 | ₩106,678 | ₩107,893 | ₩105,424 | ₩107,839 | +1.09% | 143.6만 |
|---|
| 2025.12.23 | ₩104,276 | ₩108,093 | ₩101,714 | ₩106,732 | +2.35% | 111.1만 |
|---|
| 2025.12.22 | ₩97,110 | ₩105,384 | ₩96,016 | ₩105,250 | +8.38% | 194.7만 |
|---|
| 2025.12.19 | ₩91,625 | ₩96,830 | ₩91,625 | ₩95,615 | +4.35% | 771.3만 |
|---|
| 2025.12.18 | ₩89,383 | ₩94,588 | ₩89,383 | ₩90,891 | +1.69% | 290.4만 |
|---|
| 2025.12.17 | ₩89,250 | ₩91,352 | ₩85,650 | ₩86,661 | -2.90% | 296.2만 |
|---|
| 2025.12.16 | ₩90,117 | ₩93,173 | ₩87,876 | ₩89,664 | -0.50% | 278.3만 |
|---|
| 2025.12.15 | ₩91,105 | ₩94,735 | ₩90,207 | ₩90,825 | -0.31% | 217만 |
|---|
| 2025.12.12 | ₩92,733 | ₩95,228 | ₩90,424 | ₩91,332 | -1.51% | 174.7만 |
|---|
| 2025.12.11 | ₩89,544 | ₩93,334 | ₩87,649 | ₩92,573 | +3.38% | 121.1만 |
|---|
| 2025.12.10 | ₩87,142 | ₩90,077 | ₩85,006 | ₩89,770 | +3.02% | 120.4만 |
|---|
| 2025.12.09 | ₩87,462 | ₩89,037 | ₩84,780 | ₩85,073 | -2.73% | 120.1만 |
|---|
| 2025.12.08 | ₩89,170 | ₩91,012 | ₩86,995 | ₩88,156 | -1.14% | 129.1만 |
|---|
| 2025.12.05 | ₩88,756 | ₩89,510 | ₩85,754 | ₩87,342 | -1.59% | 102.7만 |
|---|
| 2025.12.04 | ₩87,168 | ₩91,652 | ₩87,142 | ₩88,716 | +1.78% | 117만 |
|---|
| 2025.12.03 | ₩85,607 | ₩88,529 | ₩83,298 | ₩88,182 | +3.01% | 79.4만 |
|---|
| 2025.12.02 | ₩86,274 | ₩88,603 | ₩84,886 | ₩85,180 | -1.27% | 93.1만 |
|---|
| 2025.12.01 | ₩87,115 | ₩87,809 | ₩84,966 | ₩85,020 | -2.41% | 111.7만 |
|---|
| 2025.11.28 | ₩89,517 | ₩91,545 | ₩89,139 | ₩89,450 | -0.07% | 64.8만 |
|---|
| 2025.11.26 | ₩87,235 | ₩91,158 | ₩86,688 | ₩89,984 | +3.15% | 124.6만 |
|---|
| 2025.11.25 | ₩85,420 | ₩87,368 | ₩83,472 | ₩86,688 | +1.48% | 251.6만 |
|---|
| 2025.11.24 | ₩81,283 | ₩85,393 | ₩80,576 | ₩85,273 | +4.91% | 247만 |
|---|
| 2025.11.21 | ₩78,040 | ₩80,402 | ₩73,890 | ₩80,162 | +2.72% | 224.9만 |
|---|
| 2025.11.20 | ₩84,192 | ₩86,528 | ₩78,534 | ₩78,681 | -6.55% | 186.1만 |
|---|
| 2025.11.19 | ₩78,961 | ₩82,764 | ₩78,934 | ₩81,310 | +2.97% | 164만 |
|---|
| 2025.11.18 | ₩75,625 | ₩79,829 | ₩74,210 | ₩78,668 | +4.02% | 180.3만 |
|---|
| 2025.11.17 | ₩80,162 | ₩80,402 | ₩76,839 | ₩77,773 | -2.98% | 124만 |
|---|
| 2025.11.14 | ₩76,706 | ₩82,951 | ₩76,466 | ₩80,402 | +4.82% | 217.5만 |
|---|
| 2025.11.13 | ₩89,704 | ₩89,704 | ₩79,402 | ₩80,055 | -10.76% | 253.1만 |
|---|
| 2025.11.12 | ₩92,706 | ₩93,647 | ₩89,597 | ₩90,398 | -2.49% | 138.6만 |
|---|
| 2025.11.11 | ₩95,882 | ₩96,811 | ₩91,585 | ₩92,586 | -3.44% | 135.7만 |
|---|
| 2025.11.10 | ₩95,936 | ₩98,738 | ₩93,534 | ₩96,496 | +0.58% | 150.9만 |
|---|
| 2025.11.07 | ₩86,314 | ₩95,936 | ₩78,854 | ₩94,321 | +9.28% | 543만 |
|---|
| 2025.11.06 | ₩106,398 | ₩107,152 | ₩99,432 | ₩100,059 | -5.96% | 255.7만 |
|---|
| 2025.11.05 | ₩113,217 | ₩113,938 | ₩104,356 | ₩106,398 | -6.02% | 276.2만 |
|---|
| 2025.11.04 | ₩112,110 | ₩116,384 | ₩110,455 | ₩113,030 | +0.82% | 111.5만 |
|---|
| 2025.11.03 | ₩114,578 | ₩117,317 | ₩112,683 | ₩116,153 | +1.37% | 104.2만 |
|---|
| 2025.10.31 | ₩115,032 | ₩116,887 | ₩111,863 | ₩112,417 | -2.27% | 116.1만 |
|---|
| 2025.10.30 | ₩113,604 | ₩118,529 | ₩113,604 | ₩114,231 | +0.55% | 94.9만 |
|---|
| 2025.10.29 | ₩113,818 | ₩116,453 | ₩113,404 | ₩114,485 | +0.59% | 88.5만 |
|---|
| 2025.10.28 | ₩113,177 | ₩115,993 | ₩111,829 | ₩113,885 | +0.62% | 116.4만 |
|---|
| 2025.10.27 | ₩113,551 | ₩115,259 | ₩110,789 | ₩111,923 | -1.43% | 115.5만 |
|---|
| 2025.10.24 | ₩112,083 | ₩113,457 | ₩110,095 | ₩112,296 | +0.19% | 87.8만 |
|---|
| 2025.10.23 | ₩103,142 | ₩109,654 | ₩103,142 | ₩109,414 | +6.08% | 105만 |
|---|
| 2025.10.22 | ₩104,610 | ₩106,318 | ₩100,767 | ₩103,035 | -1.51% | 169.8만 |
|---|
| 2025.10.21 | ₩105,277 | ₩105,771 | ₩102,875 | ₩105,411 | +0.13% | 82.2만 |
|---|
| 2025.10.20 | ₩101,941 | ₩104,595 | ₩101,754 | ₩104,423 | +2.43% | 86.7만 |
|---|
| 2025.10.17 | ₩100,313 | ₩102,288 | ₩97,150 | ₩100,126 | -0.19% | 145.7만 |
|---|
| 2025.10.16 | ₩102,541 | ₩104,009 | ₩100,900 | ₩102,555 | +0.01% | 97.8만 |
|---|
| 2025.10.15 | ₩105,030 | ₩106,800 | ₩100,113 | ₩101,367 | -3.49% | 152.2만 |
|---|
| 2025.10.14 | ₩104,089 | ₩107,185 | ₩100,923 | ₩102,755 | -1.28% | 123.4만 |
|---|
| 2025.10.13 | ₩101,420 | ₩105,759 | ₩101,328 | ₩105,517 | +4.04% | 100.8만 |
|---|
| 2025.10.10 | ₩100,860 | ₩102,808 | ₩98,765 | ₩99,699 | -1.15% | 116.2만 |
|---|