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 | ₩46,095 | ₩46,550 | ₩41,401 | ₩43,708 | -5.18% | 1284.1만 |
| 2026.09.28–2026.10.02 | ₩46,980 | ₩47,007 | ₩42,454 | ₩45,787 | -2.54% | 1543.9만 |
| 2026.09.21–2026.09.25 | ₩48,683 | ₩49,919 | ₩43,185 | ₩47,865 | -1.68% | 2215.2만 |
| 2026.09.14–2026.09.18 | ₩46,538 | ₩51,473 | ₩46,283 | ₩47,946 | +3.03% | 2843.2만 |
| 2026.09.08–2026.09.11 | ₩55,201 | ₩56,100 | ₩45,585 | ₩47,315 | -14.29% | 1634.6만 |
| 2026.08.31–2026.09.04 | ₩60,646 | ₩60,646 | ₩52,566 | ₩53,619 | -11.59% | 1559.6만 |
| 2026.08.24–2026.08.28 | ₩70,987 | ₩71,925 | ₩60,955 | ₩61,116 | -13.91% | 971.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,821 |
| ₩85,471 |
| ₩70,316 |
| ₩71,617 |
| -14.56% |
| 955.5만 |
| 2026.08.10–2026.08.14 | ₩78,095 | ₩85,283 | ₩77,773 | ₩83,164 | +6.49% | 1216.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,160 | ₩79,865 | ₩63,819 | ₩78,095 | +21.72% | 1746.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩64,643 | ₩68,184 | ₩59,868 | ₩64,576 | -0.10% | 1017.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩61,692 | ₩67,077 | ₩58,582 | ₩63,624 | +3.13% | 1951.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,065 | ₩68,727 | ₩60,385 | ₩61,920 | -6.27% | 3457.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩76,445 | ₩76,780 | ₩65,273 | ₩67,070 | -12.26% | 1061.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,342 | ₩79,134 | ₩62,122 | ₩75,600 | +19.35% | 1363.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,051 | ₩66,373 | ₩59,010 | ₩62,256 | -5.75% | 1418.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩65,716 | ₩72,876 | ₩61,451 | ₩67,553 | +2.80% | 2354.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,365 | ₩68,237 | ₩61,035 | ₩64,147 | -4.78% | 1477.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩78,068 | ₩78,712 | ₩65,796 | ₩66,306 | -15.07% | 2032.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩88,737 | ₩90,500 | ₩75,439 | ₩77,116 | -13.10% | 2065만 |
|---|
| 2026.05.18–2026.05.22 | ₩84,599 | ₩90,527 | ₩82,762 | ₩85,967 | +1.62% | 789만 |
|---|
| 2026.05.11–2026.05.15 | ₩79,570 | ₩95,033 | ₩73,776 | ₩84,183 | +5.80% | 1761.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩88,582 | ₩91,452 | ₩78,819 | ₩81,595 | -7.89% | 872.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩94,926 | ₩98,070 | ₩87,174 | ₩88,153 | -7.13% | 746.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩111,623 | ₩116,102 | ₩93,357 | ₩94,175 | -15.63% | 881.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩110,792 | ₩126,416 | ₩110,456 | ₩112,092 | +1.17% | 914.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩115,338 | ₩121,695 | ₩107,398 | ₩110,671 | -4.05% | 734.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩115,942 | ₩119,361 | ₩100,250 | ₩115,110 | -0.72% | 875.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩134,785 | ₩145,473 | ₩112,092 | ₩112,750 | -16.35% | 1072.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩136,689 | ₩143,904 | ₩127,797 | ₩133,282 | -2.49% | 942.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩136,944 | ₩144,253 | ₩129,487 | ₩134,087 | -2.09% | 864.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩124,190 | ₩141,665 | ₩114,211 | ₩134,838 | +8.57% | 1514.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩108,766 | ₩118,557 | ₩103,999 | ₩118,168 | +8.64% | 1042.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩100,586 | ₩118,825 | ₩98,064 | ₩109,464 | +8.83% | 1275.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩128,133 | ₩132,478 | ₩101,189 | ₩101,645 | -20.67% | 1432.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩136,622 | ₩150,892 | ₩119,945 | ₩127,891 | -6.39% | 814.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩144,991 | ₩158,764 | ₩136,997 | ₩139,210 | -3.99% | 668.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩143,582 | ₩156,779 | ₩131,231 | ₩145,138 | +1.08% | 854.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩139,841 | ₩150,208 | ₩137,145 | ₩145,514 | +4.06% | 908.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩105,628 | ₩146,479 | ₩105,628 | ₩142,456 | +34.87% | 1254.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩102,503 | ₩104,609 | ₩96,562 | ₩103,067 | +0.55% | 484.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩97,595 | ₩108,632 | ₩96,495 | ₩104,005 | +6.57% | 518.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩91,560 | ₩97,313 | ₩86,077 | ₩96,093 | +4.95% | 1853.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩89,615 | ₩95,704 | ₩85,203 | ₩91,788 | +2.42% | 665.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩87,550 | ₩92,109 | ₩83,714 | ₩87,778 | +0.26% | 504만 |
|---|
| 2025.11.24–2025.11.28 | ₩81,689 | ₩92,002 | ₩80,978 | ₩89,897 | +10.05% | 688만 |
|---|
| 2025.11.17–2025.11.21 | ₩80,562 | ₩86,960 | ₩74,259 | ₩80,562 | 0.00% | 879.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩96,415 | ₩99,231 | ₩76,847 | ₩80,804 | -16.19% | 895.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩115,150 | ₩117,902 | ₩79,248 | ₩94,792 | -17.68% | 1290.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩114,118 | ₩119,120 | ₩111,341 | ₩112,978 | -1.00% | 531.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩102,450 | ₩114,024 | ₩101,269 | ₩112,857 | +10.16% | 531.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩101,927 | ₩107,720 | ₩97,635 | ₩100,626 | -1.28% | 619.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩101,363 | ₩103,321 | ₩99,258 | ₩100,197 | -1.15% | 116.2만 |
|---|