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 | ₩43,914 | ₩44,250 | ₩42,748 | ₩43,700 | -0.49% | 212.1만 |
| 2026.10.08 | ₩41,943 | ₩42,962 | ₩41,394 | ₩42,493 | +1.31% | 265.8만 |
| 2026.10.07 | ₩44,437 | ₩44,437 | ₩41,528 | ₩42,091 | -5.28% | 255.8만 |
| 2026.10.06 | ₩44,397 | ₩46,395 | ₩44,008 | ₩44,639 | +0.54% | 244.8만 |
| 2026.10.05 | ₩46,087 | ₩46,541 | ₩43,740 | ₩44,277 | -3.93% | 305.6만 |
| 2026.10.02 | ₩43,110 | ₩46,435 | ₩43,070 | ₩45,778 | +6.19% | 331.5만 |
| 2026.10.01 | ₩43,472 | ₩44,303 | ₩42,446 | ₩42,761 | -1.63% | 247.4만 |
| 2026.09.30 | ₩44,330 | ₩46,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,472 |
| -1.94% |
| 320.8만 |
| 2026.09.29 | ₩45,591 | ₩46,301 | ₩43,566 | ₩44,062 | -3.35% | 275.5만 |
|---|
| 2026.09.28 | ₩46,972 | ₩46,999 | ₩44,565 | ₩45,162 | -3.85% | 368.7만 |
|---|
| 2026.09.25 | ₩46,610 | ₩47,964 | ₩44,719 | ₩47,857 | +2.68% | 487만 |
|---|
| 2026.09.24 | ₩43,834 | ₩47,280 | ₩43,177 | ₩46,824 | +6.82% | 474.6만 |
|---|
| 2026.09.23 | ₩44,706 | ₩45,591 | ₩43,552 | ₩44,317 | -0.87% | 398.3만 |
|---|
| 2026.09.22 | ₩47,669 | ₩47,736 | ₩44,344 | ₩44,920 | -5.77% | 457.4만 |
|---|
| 2026.09.21 | ₩48,675 | ₩49,910 | ₩46,918 | ₩47,213 | -3.00% | 398만 |
|---|
| 2026.09.18 | ₩48,876 | ₩49,841 | ₩47,441 | ₩47,937 | -1.92% | 1199.4만 |
|---|
| 2026.09.17 | ₩50,807 | ₩51,464 | ₩46,410 | ₩47,267 | -6.97% | 438.5만 |
|---|
| 2026.09.16 | ₩50,968 | ₩51,041 | ₩48,487 | ₩49,533 | -2.82% | 409.4만 |
|---|
| 2026.09.15 | ₩47,803 | ₩51,464 | ₩47,012 | ₩50,244 | +5.11% | 431.3만 |
|---|
| 2026.09.14 | ₩46,529 | ₩49,238 | ₩46,274 | ₩46,583 | +0.12% | 364.6만 |
|---|
| 2026.09.11 | ₩46,569 | ₩47,749 | ₩45,577 | ₩47,307 | +1.58% | 368.9만 |
|---|
| 2026.09.10 | ₩46,569 | ₩48,836 | ₩45,872 | ₩46,114 | -0.98% | 410.9만 |
|---|
| 2026.09.09 | ₩52,899 | ₩52,899 | ₩47,173 | ₩47,226 | -10.72% | 444.4만 |
|---|
| 2026.09.08 | ₩55,191 | ₩56,090 | ₩53,167 | ₩53,220 | -3.57% | 410.4만 |
|---|
| 2026.09.04 | ₩54,092 | ₩55,379 | ₩52,557 | ₩53,609 | -0.89% | 216.7만 |
|---|
| 2026.09.03 | ₩55,178 | ₩55,781 | ₩53,636 | ₩54,333 | -1.53% | 236.8만 |
|---|
| 2026.09.02 | ₩54,963 | ₩55,795 | ₩53,301 | ₩54,199 | -1.39% | 353.7만 |
|---|
| 2026.09.01 | ₩54,306 | ₩57,659 | ₩54,038 | ₩55,098 | +1.46% | 328만 |
|---|
| 2026.08.31 | ₩60,635 | ₩60,635 | ₩55,567 | ₩55,580 | -8.34% | 424.4만 |
|---|
| 2026.08.28 | ₩62,633 | ₩63,626 | ₩60,944 | ₩61,105 | -2.44% | 208만 |
|---|
| 2026.08.27 | ₩63,733 | ₩65,087 | ₩62,245 | ₩63,585 | -0.23% | 213.6만 |
|---|
| 2026.08.26 | ₩66,093 | ₩68,077 | ₩64,135 | ₩64,873 | -1.85% | 139.9만 |
|---|
| 2026.08.25 | ₩69,861 | ₩70,759 | ₩65,785 | ₩65,972 | -5.57% | 230.4만 |
|---|
| 2026.08.24 | ₩70,974 | ₩71,912 | ₩68,587 | ₩68,882 | -2.95% | 179.3만 |
|---|
| 2026.08.21 | ₩73,213 | ₩74,813 | ₩71,262 | ₩71,604 | -2.20% | 158.3만 |
|---|
| 2026.08.20 | ₩76,874 | ₩77,256 | ₩70,303 | ₩72,891 | -5.18% | 209.6만 |
|---|
| 2026.08.19 | ₩79,636 | ₩79,924 | ₩76,203 | ₩78,040 | -2.00% | 179만 |
|---|
| 2026.08.18 | ₩80,481 | ₩82,338 | ₩78,711 | ₩79,690 | -0.98% | 191.7만 |
|---|
| 2026.08.17 | ₩83,806 | ₩85,456 | ₩81,983 | ₩82,841 | -1.15% | 216.9만 |
|---|
| 2026.08.14 | ₩81,916 | ₩83,887 | ₩81,688 | ₩83,149 | +1.51% | 146.1만 |
|---|
| 2026.08.13 | ₩81,942 | ₩84,007 | ₩79,322 | ₩81,124 | -1.00% | 173.3만 |
|---|
| 2026.08.12 | ₩83,256 | ₩85,268 | ₩81,446 | ₩83,015 | -0.29% | 223만 |
|---|
| 2026.08.11 | ₩82,117 | ₩84,664 | ₩80,910 | ₩83,055 | +1.14% | 281.2만 |
|---|
| 2026.08.10 | ₩78,081 | ₩84,074 | ₩77,759 | ₩83,350 | +6.75% | 393만 |
|---|
| 2026.08.07 | ₩75,224 | ₩79,851 | ₩68,922 | ₩78,081 | +3.80% | 505.7만 |
|---|
| 2026.08.06 | ₩72,797 | ₩76,753 | ₩72,275 | ₩73,937 | +1.57% | 295.8만 |
|---|
| 2026.08.05 | ₩73,025 | ₩76,659 | ₩71,309 | ₩73,910 | +1.21% | 258.4만 |
|---|
| 2026.08.04 | ₩69,673 | ₩73,361 | ₩68,560 | ₩72,395 | +3.91% | 418.8만 |
|---|
| 2026.08.03 | ₩64,149 | ₩68,346 | ₩63,808 | ₩67,635 | +5.43% | 267.5만 |
|---|
| 2026.07.31 | ₩65,530 | ₩65,530 | ₩61,386 | ₩64,564 | -1.47% | 195만 |
|---|
| 2026.07.30 | ₩61,105 | ₩63,961 | ₩59,858 | ₩63,317 | +3.62% | 175.5만 |
|---|
| 2026.07.29 | ₩65,959 | ₩66,710 | ₩60,862 | ₩61,132 | -7.32% | 244.8만 |
|---|
| 2026.07.28 | ₩67,608 | ₩67,608 | ₩63,693 | ₩66,428 | -1.75% | 218.1만 |
|---|
| 2026.07.27 | ₩64,631 | ₩68,171 | ₩64,147 | ₩67,809 | +4.92% | 183.9만 |
|---|
| 2026.07.24 | ₩66,428 | ₩67,018 | ₩63,257 | ₩63,612 | -4.24% | 279.5만 |
|---|
| 2026.07.23 | ₩63,277 | ₩67,065 | ₩63,277 | ₩66,670 | +5.36% | 253.8만 |
|---|
| 2026.07.22 | ₩62,674 | ₩65,074 | ₩62,312 | ₩63,813 | +1.82% | 333.3만 |
|---|
| 2026.07.21 | ₩59,737 | ₩62,633 | ₩58,572 | ₩62,580 | +4.76% | 474.2만 |
|---|
| 2026.07.20 | ₩61,681 | ₩63,934 | ₩59,671 | ₩60,180 | -2.43% | 610.5만 |
|---|
| 2026.07.17 | ₩62,486 | ₩65,215 | ₩61,011 | ₩61,909 | -0.92% | 691.1만 |
|---|
| 2026.07.16 | ₩64,430 | ₩65,771 | ₩62,338 | ₩63,626 | -1.25% | 1879.8만 |
|---|
| 2026.07.15 | ₩65,020 | ₩68,714 | ₩63,880 | ₩65,409 | +0.60% | 573.3만 |
|---|
| 2026.07.14 | ₩61,634 | ₩63,948 | ₩60,930 | ₩61,453 | -0.29% | 149.9만 |
|---|
| 2026.07.13 | ₩66,053 | ₩67,032 | ₩60,374 | ₩60,515 | -8.38% | 163.4만 |
|---|
| 2026.07.10 | ₩67,742 | ₩67,923 | ₩65,731 | ₩67,058 | -1.01% | 117.4만 |
|---|
| 2026.07.09 | ₩67,005 | ₩68,413 | ₩65,262 | ₩67,112 | +0.16% | 112.7만 |
|---|
| 2026.07.08 | ₩67,635 | ₩70,404 | ₩66,442 | ₩66,991 | -0.95% | 201.7만 |
|---|
| 2026.07.07 | ₩72,248 | ₩72,945 | ₩67,380 | ₩69,016 | -4.47% | 208.7만 |
|---|
| 2026.07.06 | ₩76,431 | ₩76,767 | ₩71,524 | ₩71,550 | -6.39% | 421.1만 |
|---|
| 2026.07.02 | ₩75,694 | ₩79,120 | ₩73,528 | ₩75,587 | -0.14% | 325.1만 |
|---|
| 2026.07.01 | ₩68,077 | ₩74,044 | ₩67,760 | ₩73,656 | +8.19% | 478.6만 |
|---|
| 2026.06.30 | ₩64,631 | ₩68,922 | ₩64,377 | ₩66,938 | +3.57% | 348.6만 |
|---|
| 2026.06.29 | ₩63,331 | ₩64,363 | ₩62,110 | ₩63,156 | -0.28% | 211.5만 |
|---|
| 2026.06.26 | ₩61,118 | ₩64,202 | ₩61,118 | ₩62,245 | +1.84% | 334.2만 |
|---|
| 2026.06.25 | ₩60,542 | ₩62,593 | ₩59,000 | ₩62,043 | +2.48% | 339만 |
|---|
| 2026.06.24 | ₩61,588 | ₩62,271 | ₩59,187 | ₩60,126 | -2.37% | 244.9만 |
|---|
| 2026.06.23 | ₩62,700 | ₩63,894 | ₩61,923 | ₩62,191 | -0.81% | 227.9만 |
|---|
| 2026.06.22 | ₩66,039 | ₩66,361 | ₩61,708 | ₩63,961 | -3.15% | 272.7만 |
|---|
| 2026.06.18 | ₩70,397 | ₩71,725 | ₩65,503 | ₩67,541 | -4.06% | 951만 |
|---|
| 2026.06.17 | ₩67,957 | ₩72,863 | ₩67,382 | ₩69,767 | +2.66% | 392.8만 |
|---|
| 2026.06.16 | ₩64,953 | ₩70,370 | ₩61,440 | ₩69,325 | +6.73% | 638.6만 |
|---|
| 2026.06.15 | ₩65,704 | ₩66,388 | ₩62,714 | ₩64,725 | -1.49% | 372.3만 |
|---|
| 2026.06.12 | ₩66,857 | ₩67,045 | ₩62,915 | ₩64,135 | -4.07% | 336.4만 |
|---|
| 2026.06.11 | ₩62,110 | ₩66,562 | ₩61,024 | ₩66,482 | +7.04% | 352.7만 |
|---|
| 2026.06.10 | ₩63,746 | ₩64,658 | ₩61,158 | ₩61,507 | -3.51% | 301.5만 |
|---|
| 2026.06.09 | ₩67,018 | ₩68,225 | ₩62,151 | ₩64,859 | -3.22% | 263.7만 |
|---|
| 2026.06.08 | ₩67,353 | ₩67,353 | ₩64,377 | ₩66,562 | -1.17% | 223.2만 |
|---|
| 2026.06.05 | ₩71,322 | ₩71,872 | ₩65,785 | ₩66,294 | -7.05% | 311.8만 |
|---|
| 2026.06.04 | ₩69,083 | ₩73,354 | ₩67,769 | ₩72,932 | +5.57% | 352.4만 |
|---|
| 2026.06.03 | ₩71,872 | ₩72,221 | ₩69,217 | ₩69,512 | -3.28% | 452.1만 |
|---|
| 2026.06.02 | ₩72,006 | ₩73,763 | ₩70,484 | ₩73,280 | +1.77% | 314.4만 |
|---|
| 2026.06.01 | ₩78,054 | ₩78,697 | ₩70,987 | ₩71,939 | -7.83% | 602.2만 |
|---|
| 2026.05.29 | ₩82,599 | ₩82,599 | ₩75,426 | ₩77,102 | -6.66% | 1480.2만 |
|---|
| 2026.05.28 | ₩86,488 | ₩90,484 | ₩85,938 | ₩88,312 | +2.11% | 153.3만 |
|---|
| 2026.05.27 | ₩81,869 | ₩87,024 | ₩78,550 | ₩85,174 | +4.04% | 153.9만 |
|---|
| 2026.05.26 | ₩88,721 | ₩88,741 | ₩80,561 | ₩81,339 | -8.32% | 277.6만 |
|---|
| 2026.05.22 | ₩88,499 | ₩90,511 | ₩84,638 | ₩85,952 | -2.88% | 184.4만 |
|---|
| 2026.05.21 | ₩86,260 | ₩88,090 | ₩84,557 | ₩87,561 | +1.51% | 132.7만 |
|---|
| 2026.05.20 | ₩86,957 | ₩88,218 | ₩82,908 | ₩88,178 | +1.40% | 145.1만 |
|---|
| 2026.05.19 | ₩87,293 | ₩87,413 | ₩82,747 | ₩86,086 | -1.38% | 181.3만 |
|---|
| 2026.05.18 | ₩84,584 | ₩89,653 | ₩82,774 | ₩88,781 | +4.96% | 145.6만 |
|---|
| 2026.05.15 | ₩85,013 | ₩86,086 | ₩81,902 | ₩84,168 | -0.99% | 224만 |
|---|
| 2026.05.14 | ₩90,819 | ₩95,016 | ₩88,486 | ₩88,526 | -2.52% | 421.7만 |
|---|
| 2026.05.13 | ₩76,083 | ₩90,926 | ₩73,763 | ₩90,216 | +18.58% | 589.3만 |
|---|
| 2026.05.12 | ₩77,826 | ₩85,710 | ₩77,598 | ₩83,779 | +7.65% | 305.8만 |
|---|
| 2026.05.11 | ₩79,556 | ₩81,150 | ₩77,209 | ₩78,872 | -0.86% | 221만 |
|---|
| 2026.05.08 | ₩82,331 | ₩82,666 | ₩78,805 | ₩81,580 | -0.91% | 175.1만 |
|---|
| 2026.05.07 | ₩84,329 | ₩85,737 | ₩78,966 | ₩81,057 | -3.88% | 184.4만 |
|---|
| 2026.05.06 | ₩85,147 | ₩86,783 | ₩82,465 | ₩84,731 | -0.49% | 180.7만 |
|---|
| 2026.05.05 | ₩89,559 | ₩90,792 | ₩80,843 | ₩84,329 | -5.84% | 207.6만 |
|---|
| 2026.05.04 | ₩88,566 | ₩91,436 | ₩87,400 | ₩87,588 | -1.11% | 125만 |
|---|
| 2026.05.01 | ₩90,672 | ₩90,873 | ₩87,159 | ₩88,137 | -2.80% | 143.3만 |
|---|
| 2026.04.30 | ₩89,813 | ₩92,160 | ₩87,829 | ₩91,154 | +1.49% | 170.6만 |
|---|
| 2026.04.29 | ₩94,453 | ₩94,527 | ₩87,950 | ₩88,473 | -6.33% | 145.2만 |
|---|
| 2026.04.28 | ₩94,520 | ₩98,052 | ₩91,878 | ₩94,265 | -0.27% | 157.5만 |
|---|
| 2026.04.27 | ₩94,909 | ₩97,792 | ₩93,622 | ₩96,478 | +1.65% | 130만 |
|---|
| 2026.04.24 | ₩101,104 | ₩102,311 | ₩93,340 | ₩94,158 | -6.87% | 300.3만 |
|---|
| 2026.04.23 | ₩110,289 | ₩110,289 | ₩101,473 | ₩102,713 | -6.87% | 199.9만 |
|---|
| 2026.04.22 | ₩113,239 | ₩116,082 | ₩107,299 | ₩110,101 | -2.77% | 101.2만 |
|---|
| 2026.04.21 | ₩111,295 | ₩114,540 | ₩108,345 | ₩110,034 | -1.13% | 125.5만 |
|---|
| 2026.04.20 | ₩111,603 | ₩113,306 | ₩107,929 | ₩110,879 | -0.65% | 154.1만 |
|---|
| 2026.04.17 | ₩120,681 | ₩123,604 | ₩111,576 | ₩112,072 | -7.13% | 396.3만 |
|---|
| 2026.04.16 | ₩125,253 | ₩126,393 | ₩117,074 | ₩117,879 | -5.89% | 159만 |
|---|
| 2026.04.15 | ₩124,704 | ₩126,306 | ₩120,963 | ₩124,342 | -0.29% | 153.9만 |
|---|
| 2026.04.14 | ₩120,976 | ₩123,953 | ₩119,075 | ₩120,922 | -0.04% | 81.9만 |
|---|
| 2026.04.13 | ₩110,772 | ₩118,670 | ₩110,437 | ₩117,718 | +6.27% | 123.6만 |
|---|
| 2026.04.10 | ₩113,802 | ₩114,593 | ₩108,559 | ₩110,651 | -2.77% | 115.1만 |
|---|
| 2026.04.09 | ₩117,315 | ₩120,627 | ₩112,810 | ₩112,931 | -3.74% | 119.3만 |
|---|
| 2026.04.08 | ₩118,281 | ₩121,673 | ₩115,887 | ₩117,664 | -0.52% | 222.9만 |
|---|
| 2026.04.07 | ₩115,317 | ₩115,451 | ₩107,379 | ₩109,954 | -4.65% | 160.9만 |
|---|
| 2026.04.06 | ₩115,317 | ₩119,340 | ₩114,647 | ₩115,451 | +0.12% | 116.2만 |
|---|
| 2026.04.02 | ₩107,339 | ₩119,340 | ₩106,012 | ₩115,089 | +7.22% | 161.2만 |
|---|
| 2026.04.01 | ₩112,072 | ₩115,934 | ₩108,044 | ₩110,879 | -1.06% | 199.3만 |
|---|
| 2026.03.31 | ₩101,935 | ₩108,921 | ₩101,023 | ₩107,339 | +5.30% | 279만 |
|---|
| 2026.03.30 | ₩115,921 | ₩117,101 | ₩100,232 | ₩100,326 | -13.45% | 236.2만 |
|---|
| 2026.03.27 | ₩115,344 | ₩119,327 | ₩112,072 | ₩112,729 | -2.27% | 226.2만 |
|---|
| 2026.03.26 | ₩135,149 | ₩142,538 | ₩115,317 | ₩115,331 | -14.66% | 285.4만 |
|---|
| 2026.03.25 | ₩139,065 | ₩145,447 | ₩133,178 | ₩133,554 | -3.96% | 252.1만 |
|---|
| 2026.03.24 | ₩138,260 | ₩139,708 | ₩132,427 | ₩136,557 | -1.23% | 181.1만 |
|---|
| 2026.03.23 | ₩134,760 | ₩141,371 | ₩133,299 | ₩137,295 | +1.88% | 127.8만 |
|---|
| 2026.03.20 | ₩141,425 | ₩143,879 | ₩132,990 | ₩133,259 | -5.77% | 300.2만 |
|---|
| 2026.03.19 | ₩131,676 | ₩142,323 | ₩127,774 | ₩142,068 | +7.89% | 183.4만 |
|---|
| 2026.03.18 | ₩138,260 | ₩142,256 | ₩135,793 | ₩136,007 | -1.63% | 130.7만 |
|---|
| 2026.03.17 | ₩138,689 | ₩140,795 | ₩135,431 | ₩139,534 | +0.61% | 169.1만 |
|---|
| 2026.03.16 | ₩136,665 | ₩141,250 | ₩134,908 | ₩139,561 | +2.12% | 159.2만 |
|---|
| 2026.03.13 | ₩136,799 | ₩138,944 | ₩129,464 | ₩134,063 | -2.00% | 154.1만 |
|---|
| 2026.03.12 | ₩140,446 | ₩140,486 | ₩130,416 | ₩132,722 | -5.50% | 183.6만 |
|---|
| 2026.03.11 | ₩136,906 | ₩142,196 | ₩134,358 | ₩140,580 | +2.68% | 112.7만 |
|---|
| 2026.03.10 | ₩142,538 | ₩144,227 | ₩136,061 | ₩137,831 | -3.30% | 146만 |
|---|
| 2026.03.09 | ₩136,919 | ₩143,235 | ₩133,420 | ₩142,256 | +3.90% | 268.1만 |
|---|
| 2026.03.06 | ₩132,481 | ₩141,639 | ₩130,067 | ₩134,814 | +1.76% | 407.8만 |
|---|
| 2026.03.05 | ₩129,397 | ₩134,036 | ₩123,483 | ₩130,255 | +0.66% | 191.6만 |
|---|
| 2026.03.04 | ₩123,698 | ₩133,634 | ₩121,553 | ₩132,588 | +7.19% | 240.7만 |
|---|
| 2026.03.03 | ₩120,855 | ₩123,618 | ₩114,191 | ₩122,169 | +1.09% | 208.9만 |
|---|
| 2026.03.02 | ₩124,167 | ₩138,113 | ₩123,001 | ₩124,757 | +0.48% | 465.5만 |
|---|
| 2026.02.27 | ₩115,559 | ₩118,395 | ₩114,124 | ₩118,147 | +2.24% | 406.4만 |
|---|
| 2026.02.26 | ₩111,710 | ₩118,536 | ₩109,954 | ₩118,415 | +6.00% | 192.5만 |
|---|
| 2026.02.25 | ₩114,184 | ₩114,553 | ₩109,578 | ₩111,885 | -2.01% | 130만 |
|---|
| 2026.02.24 | ₩108,103 | ₩112,864 | ₩103,980 | ₩112,099 | +3.70% | 167.3만 |
|---|
| 2026.02.23 | ₩108,747 | ₩110,915 | ₩106,749 | ₩108,975 | +0.21% | 146.2만 |
|---|
| 2026.02.20 | ₩116,256 | ₩118,668 | ₩106,682 | ₩109,444 | -5.86% | 248만 |
|---|
| 2026.02.19 | ₩111,777 | ₩118,804 | ₩110,182 | ₩118,616 | +6.12% | 404.2만 |
|---|
| 2026.02.18 | ₩101,077 | ₩108,787 | ₩100,447 | ₩108,613 | +7.46% | 381.2만 |
|---|
| 2026.02.17 | ₩100,568 | ₩101,727 | ₩98,047 | ₩100,715 | +0.15% | 241.8만 |
|---|
| 2026.02.13 | ₩104,590 | ₩105,998 | ₩101,171 | ₩101,627 | -2.83% | 209만 |
|---|
| 2026.02.12 | ₩106,387 | ₩109,391 | ₩103,196 | ₩105,542 | -0.79% | 410만 |
|---|
| 2026.02.11 | ₩123,363 | ₩124,677 | ₩105,931 | ₩106,628 | -13.57% | 418.2만 |
|---|
| 2026.02.10 | ₩132,038 | ₩132,038 | ₩119,689 | ₩122,357 | -7.33% | 241.3만 |
|---|
| 2026.02.09 | ₩128,110 | ₩132,454 | ₩126,715 | ₩130,698 | +2.02% | 154만 |
|---|
| 2026.02.06 | ₩124,409 | ₩128,177 | ₩121,298 | ₩127,868 | +2.78% | 182.2만 |
|---|
| 2026.02.05 | ₩127,533 | ₩131,039 | ₩119,923 | ₩120,386 | -5.60% | 198.7만 |
|---|
| 2026.02.04 | ₩150,315 | ₩150,865 | ₩124,583 | ₩131,328 | -12.63% | 192.2만 |
|---|
| 2026.02.03 | ₩142,350 | ₩149,872 | ₩141,505 | ₩149,805 | +5.24% | 112만 |
|---|
| 2026.02.02 | ₩136,597 | ₩139,454 | ₩134,090 | ₩137,938 | +0.98% | 129.4만 |
|---|
| 2026.01.30 | ₩145,944 | ₩150,784 | ₩136,973 | ₩139,185 | -4.63% | 153.2만 |
|---|
| 2026.01.29 | ₩156,550 | ₩158,736 | ₩146,480 | ₩148,746 | -4.99% | 114.2만 |
|---|
| 2026.01.28 | ₩154,069 | ₩158,049 | ₩150,945 | ₩154,592 | +0.34% | 195.1만 |
|---|
| 2026.01.27 | ₩148,840 | ₩152,313 | ₩147,231 | ₩151,978 | +2.11% | 104.1만 |
|---|
| 2026.01.26 | ₩144,965 | ₩148,010 | ₩141,063 | ₩145,769 | +0.55% | 101.7만 |
|---|
| 2026.01.23 | ₩152,863 | ₩155,544 | ₩143,208 | ₩145,112 | -5.07% | 186.7만 |
|---|
| 2026.01.22 | ₩154,566 | ₩156,751 | ₩144,361 | ₩149,658 | -3.18% | 293.7만 |
|---|
| 2026.01.21 | ₩143,731 | ₩146,001 | ₩131,207 | ₩140,513 | -2.24% | 215.2만 |
|---|
| 2026.01.20 | ₩143,557 | ₩149,631 | ₩140,795 | ₩142,511 | -0.73% | 158.8만 |
|---|
| 2026.01.16 | ₩147,419 | ₩148,518 | ₩144,267 | ₩145,488 | -1.31% | 244.7만 |
|---|
| 2026.01.15 | ₩147,486 | ₩150,181 | ₩143,289 | ₩146,815 | -0.45% | 155.1만 |
|---|
| 2026.01.14 | ₩143,047 | ₩147,330 | ₩139,454 | ₩144,831 | +1.25% | 186.2만 |
|---|
| 2026.01.13 | ₩144,348 | ₩145,662 | ₩137,120 | ₩144,133 | -0.15% | 184.1만 |
|---|
| 2026.01.12 | ₩139,816 | ₩145,324 | ₩139,293 | ₩144,147 | +3.10% | 138.7만 |
|---|
| 2026.01.09 | ₩139,454 | ₩146,453 | ₩138,307 | ₩142,430 | +2.13% | 249.3만 |
|---|
| 2026.01.08 | ₩130,094 | ₩140,459 | ₩128,740 | ₩135,806 | +4.39% | 336.5만 |
|---|
| 2026.01.07 | ₩120,668 | ₩126,286 | ₩118,241 | ₩122,987 | +1.92% | 232.4만 |
|---|
| 2026.01.06 | ₩113,977 | ₩121,338 | ₩111,965 | ₩121,231 | +6.36% | 225.5만 |
|---|
| 2026.01.05 | ₩105,609 | ₩113,266 | ₩105,609 | ₩112,622 | +6.64% | 211만 |
|---|
| 2026.01.02 | ₩99,535 | ₩103,571 | ₩96,545 | ₩103,048 | +3.53% | 138.1만 |
|---|
| 2025.12.31 | ₩100,635 | ₩100,635 | ₩97,068 | ₩98,114 | -2.51% | 107.7만 |
|---|
| 2025.12.30 | ₩104,362 | ₩104,590 | ₩98,677 | ₩100,058 | -4.12% | 138.2만 |
|---|
| 2025.12.29 | ₩102,485 | ₩104,362 | ₩101,292 | ₩104,014 | +1.49% | 100.8만 |
|---|
| 2025.12.26 | ₩108,358 | ₩108,479 | ₩103,249 | ₩103,987 | -4.03% | 69.5만 |
|---|
| 2025.12.24 | ₩107,192 | ₩108,412 | ₩105,931 | ₩108,358 | +1.09% | 143.6만 |
|---|
| 2025.12.23 | ₩104,778 | ₩108,613 | ₩102,203 | ₩107,245 | +2.35% | 111.1만 |
|---|
| 2025.12.22 | ₩97,577 | ₩105,891 | ₩96,478 | ₩105,757 | +8.38% | 194.7만 |
|---|
| 2025.12.19 | ₩92,066 | ₩97,296 | ₩92,066 | ₩96,075 | +4.35% | 771.3만 |
|---|
| 2025.12.18 | ₩89,813 | ₩95,043 | ₩89,813 | ₩91,329 | +1.69% | 290.4만 |
|---|
| 2025.12.17 | ₩89,679 | ₩91,791 | ₩86,062 | ₩87,078 | -2.90% | 296.2만 |
|---|
| 2025.12.16 | ₩90,551 | ₩93,622 | ₩88,298 | ₩90,095 | -0.50% | 278.3만 |
|---|
| 2025.12.15 | ₩91,543 | ₩95,190 | ₩90,641 | ₩91,262 | -0.31% | 217만 |
|---|
| 2025.12.12 | ₩93,179 | ₩95,687 | ₩90,859 | ₩91,771 | -1.51% | 174.7만 |
|---|
| 2025.12.11 | ₩89,974 | ₩93,783 | ₩88,070 | ₩93,018 | +3.38% | 121.1만 |
|---|
| 2025.12.10 | ₩87,561 | ₩90,511 | ₩85,415 | ₩90,202 | +3.02% | 120.4만 |
|---|
| 2025.12.09 | ₩87,883 | ₩89,465 | ₩85,187 | ₩85,482 | -2.73% | 120.1만 |
|---|
| 2025.12.08 | ₩89,599 | ₩91,449 | ₩87,413 | ₩88,580 | -1.14% | 129.1만 |
|---|
| 2025.12.05 | ₩89,183 | ₩89,941 | ₩86,166 | ₩87,762 | -1.59% | 102.7만 |
|---|
| 2025.12.04 | ₩87,588 | ₩92,093 | ₩87,561 | ₩89,143 | +1.78% | 117만 |
|---|
| 2025.12.03 | ₩86,019 | ₩88,955 | ₩83,699 | ₩88,607 | +3.01% | 79.4만 |
|---|
| 2025.12.02 | ₩86,689 | ₩89,029 | ₩85,295 | ₩85,590 | -1.27% | 93.1만 |
|---|
| 2025.12.01 | ₩87,534 | ₩88,231 | ₩85,375 | ₩85,429 | -2.41% | 111.7만 |
|---|
| 2025.11.28 | ₩89,948 | ₩91,986 | ₩89,568 | ₩89,881 | -0.07% | 64.8만 |
|---|
| 2025.11.26 | ₩87,655 | ₩91,597 | ₩87,105 | ₩90,417 | +3.15% | 124.6만 |
|---|
| 2025.11.25 | ₩85,831 | ₩87,789 | ₩83,873 | ₩87,105 | +1.48% | 251.6만 |
|---|
| 2025.11.24 | ₩81,674 | ₩85,804 | ₩80,964 | ₩85,684 | +4.91% | 247만 |
|---|
| 2025.11.21 | ₩78,416 | ₩80,789 | ₩74,246 | ₩80,548 | +2.72% | 224.9만 |
|---|
| 2025.11.20 | ₩84,597 | ₩86,944 | ₩78,912 | ₩79,059 | -6.55% | 186.1만 |
|---|
| 2025.11.19 | ₩79,341 | ₩83,163 | ₩79,314 | ₩81,701 | +2.97% | 164만 |
|---|
| 2025.11.18 | ₩75,989 | ₩80,213 | ₩74,567 | ₩79,046 | +4.02% | 180.3만 |
|---|
| 2025.11.17 | ₩80,548 | ₩80,789 | ₩77,209 | ₩78,148 | -2.98% | 124만 |
|---|
| 2025.11.14 | ₩77,075 | ₩83,350 | ₩76,834 | ₩80,789 | +4.82% | 217.5만 |
|---|
| 2025.11.13 | ₩90,135 | ₩90,135 | ₩79,784 | ₩80,441 | -10.76% | 253.1만 |
|---|
| 2025.11.12 | ₩93,152 | ₩94,098 | ₩90,028 | ₩90,833 | -2.49% | 138.6만 |
|---|
| 2025.11.11 | ₩96,344 | ₩97,277 | ₩92,026 | ₩93,032 | -3.44% | 135.7만 |
|---|
| 2025.11.10 | ₩96,397 | ₩99,213 | ₩93,984 | ₩96,960 | +0.58% | 150.9만 |
|---|
| 2025.11.07 | ₩86,729 | ₩96,397 | ₩79,234 | ₩94,775 | +9.28% | 543만 |
|---|
| 2025.11.06 | ₩106,910 | ₩107,668 | ₩99,910 | ₩100,541 | -5.96% | 255.7만 |
|---|
| 2025.11.05 | ₩113,762 | ₩114,486 | ₩104,858 | ₩106,910 | -6.02% | 276.2만 |
|---|
| 2025.11.04 | ₩112,649 | ₩116,944 | ₩110,986 | ₩113,574 | +0.82% | 111.5만 |
|---|
| 2025.11.03 | ₩115,130 | ₩117,881 | ₩113,226 | ₩116,712 | +1.37% | 104.2만 |
|---|
| 2025.10.31 | ₩115,586 | ₩117,449 | ₩112,401 | ₩112,957 | -2.27% | 116.1만 |
|---|
| 2025.10.30 | ₩114,151 | ₩119,099 | ₩114,151 | ₩114,781 | +0.55% | 94.9만 |
|---|
| 2025.10.29 | ₩114,365 | ₩117,014 | ₩113,950 | ₩115,036 | +0.59% | 88.5만 |
|---|
| 2025.10.28 | ₩113,722 | ₩116,551 | ₩112,367 | ₩114,432 | +0.62% | 116.4만 |
|---|
| 2025.10.27 | ₩114,097 | ₩115,814 | ₩111,322 | ₩112,461 | -1.43% | 115.5만 |
|---|
| 2025.10.24 | ₩112,622 | ₩114,003 | ₩110,624 | ₩112,837 | +0.19% | 87.8만 |
|---|
| 2025.10.23 | ₩103,638 | ₩110,182 | ₩103,638 | ₩109,940 | +6.08% | 105만 |
|---|
| 2025.10.22 | ₩105,113 | ₩106,830 | ₩101,251 | ₩103,531 | -1.51% | 169.8만 |
|---|
| 2025.10.21 | ₩105,784 | ₩106,280 | ₩103,370 | ₩105,918 | +0.13% | 82.2만 |
|---|
| 2025.10.20 | ₩102,431 | ₩105,098 | ₩102,244 | ₩104,925 | +2.43% | 86.7만 |
|---|
| 2025.10.17 | ₩100,795 | ₩102,780 | ₩97,618 | ₩100,608 | -0.19% | 145.7만 |
|---|
| 2025.10.16 | ₩103,035 | ₩104,510 | ₩101,385 | ₩103,048 | +0.01% | 97.8만 |
|---|
| 2025.10.15 | ₩105,536 | ₩107,314 | ₩100,594 | ₩101,855 | -3.49% | 152.2만 |
|---|
| 2025.10.14 | ₩104,590 | ₩107,701 | ₩101,408 | ₩103,249 | -1.28% | 123.4만 |
|---|
| 2025.10.13 | ₩101,908 | ₩106,268 | ₩101,816 | ₩106,025 | +4.04% | 100.8만 |
|---|
| 2025.10.10 | ₩101,345 | ₩103,303 | ₩99,240 | ₩100,179 | -1.15% | 116.2만 |
|---|