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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩46,093 | ₩46,547 | ₩41,399 | ₩43,705 | -5.18% | 1284.1만 |
| 2026.09.28–2026.10.02 | ₩46,978 | ₩47,005 | ₩42,452 | ₩45,784 | -2.54% | 1543.9만 |
| 2026.09.21–2026.09.25 | ₩48,681 | ₩49,916 | ₩43,182 | ₩47,863 | -1.68% | 2215.2만 |
| 2026.09.14–2026.09.18 | ₩46,535 | ₩51,470 | ₩46,280 | ₩47,943 | +3.03% | 2843.2만 |
| 2026.09.08–2026.09.11 | ₩55,198 | ₩56,097 | ₩45,583 | ₩47,313 | -14.29% | 1634.6만 |
| 2026.08.31–2026.09.04 | ₩60,643 | ₩60,643 | ₩52,563 | ₩53,616 | -11.59% | 1559.6만 |
| 2026.08.24–2026.08.28 | ₩70,983 | ₩71,922 | ₩60,952 | ₩61,113 | -13.91% | 971.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,817 |
| ₩85,466 |
| ₩70,312 |
| ₩71,613 |
| -14.56% |
| 955.5만 |
| 2026.08.10–2026.08.14 | ₩78,091 | ₩85,279 | ₩77,769 | ₩83,160 | +6.49% | 1216.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,157 | ₩79,861 | ₩63,816 | ₩78,091 | +21.72% | 1746.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩64,640 | ₩68,180 | ₩59,865 | ₩64,573 | -0.10% | 1017.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩61,689 | ₩67,074 | ₩58,579 | ₩63,620 | +3.13% | 1951.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,061 | ₩68,723 | ₩60,382 | ₩61,917 | -6.27% | 3457.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩76,441 | ₩76,776 | ₩65,270 | ₩67,067 | -12.26% | 1061.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,339 | ₩79,130 | ₩62,118 | ₩75,596 | +19.35% | 1363.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,048 | ₩66,370 | ₩59,007 | ₩62,252 | -5.75% | 1418.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩65,712 | ₩72,872 | ₩61,448 | ₩67,550 | +2.80% | 2354.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,362 | ₩68,234 | ₩61,032 | ₩64,143 | -4.78% | 1477.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩78,064 | ₩78,707 | ₩65,793 | ₩66,302 | -15.07% | 2032.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩88,732 | ₩90,495 | ₩75,435 | ₩77,112 | -13.10% | 2065만 |
|---|
| 2026.05.18–2026.05.22 | ₩84,595 | ₩90,522 | ₩82,757 | ₩85,963 | +1.62% | 789만 |
|---|
| 2026.05.11–2026.05.15 | ₩79,566 | ₩95,028 | ₩73,772 | ₩84,179 | +5.80% | 1761.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩88,578 | ₩91,448 | ₩78,815 | ₩81,591 | -7.89% | 872.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩94,921 | ₩98,064 | ₩87,170 | ₩88,149 | -7.13% | 746.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩111,617 | ₩116,096 | ₩93,352 | ₩94,170 | -15.63% | 881.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩110,786 | ₩126,409 | ₩110,451 | ₩112,087 | +1.17% | 914.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩115,332 | ₩121,689 | ₩107,393 | ₩110,665 | -4.05% | 734.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩115,935 | ₩119,355 | ₩100,245 | ₩115,104 | -0.72% | 875.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩134,778 | ₩145,466 | ₩112,087 | ₩112,744 | -16.35% | 1072.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩136,682 | ₩143,897 | ₩127,791 | ₩133,276 | -2.49% | 942.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩136,937 | ₩144,245 | ₩129,480 | ₩134,080 | -2.09% | 864.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩124,183 | ₩141,657 | ₩114,206 | ₩134,831 | +8.57% | 1514.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩108,761 | ₩118,551 | ₩103,993 | ₩118,162 | +8.64% | 1042.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩100,580 | ₩118,819 | ₩98,059 | ₩109,458 | +8.83% | 1275.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩128,126 | ₩132,471 | ₩101,184 | ₩101,640 | -20.67% | 1432.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩136,615 | ₩150,884 | ₩119,939 | ₩127,884 | -6.39% | 814.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩144,983 | ₩158,756 | ₩136,990 | ₩139,203 | -3.99% | 668.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩143,575 | ₩156,771 | ₩131,224 | ₩145,131 | +1.08% | 854.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩139,833 | ₩150,200 | ₩137,138 | ₩145,506 | +4.06% | 908.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩105,623 | ₩146,472 | ₩105,623 | ₩142,448 | +34.87% | 1254.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩102,498 | ₩104,603 | ₩96,557 | ₩103,061 | +0.55% | 484.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩97,590 | ₩108,627 | ₩96,490 | ₩104,000 | +6.57% | 518.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩91,555 | ₩97,308 | ₩86,073 | ₩96,088 | +4.95% | 1853.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩89,610 | ₩95,699 | ₩85,198 | ₩91,783 | +2.42% | 665.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩87,545 | ₩92,105 | ₩83,710 | ₩87,773 | +0.26% | 504만 |
|---|
| 2025.11.24–2025.11.28 | ₩81,685 | ₩91,997 | ₩80,974 | ₩89,892 | +10.05% | 688만 |
|---|
| 2025.11.17–2025.11.21 | ₩80,558 | ₩86,955 | ₩74,255 | ₩80,558 | 0.00% | 879.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩96,410 | ₩99,226 | ₩76,843 | ₩80,799 | -16.19% | 895.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩115,144 | ₩117,896 | ₩79,244 | ₩94,787 | -17.68% | 1290.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩114,112 | ₩119,114 | ₩111,336 | ₩112,972 | -1.00% | 531.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩102,444 | ₩114,018 | ₩101,264 | ₩112,851 | +10.16% | 531.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩101,921 | ₩107,715 | ₩97,630 | ₩100,620 | -1.28% | 619.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩101,358 | ₩103,316 | ₩99,253 | ₩100,191 | -1.15% | 116.2만 |
|---|