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 | ₩46,087 | ₩46,541 | ₩41,394 | ₩43,700 | -5.18% | 1284.1만 |
| 2026.09.28–2026.10.02 | ₩46,972 | ₩46,999 | ₩42,446 | ₩45,778 | -2.54% | 1543.9만 |
| 2026.09.21–2026.09.25 | ₩48,675 | ₩49,910 | ₩43,177 | ₩47,857 | -1.68% | 2215.2만 |
| 2026.09.14–2026.09.18 | ₩46,529 | ₩51,464 | ₩46,274 | ₩47,937 | +3.03% | 2843.2만 |
| 2026.09.08–2026.09.11 | ₩55,191 | ₩56,090 | ₩45,577 | ₩47,307 | -14.29% | 1634.6만 |
| 2026.08.31–2026.09.04 | ₩60,635 | ₩60,635 | ₩52,557 | ₩53,609 | -11.59% | 1559.6만 |
| 2026.08.24–2026.08.28 | ₩70,974 | ₩71,912 | ₩60,944 | ₩61,105 | -13.91% | 971.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,806 |
| ₩85,456 |
| ₩70,303 |
| ₩71,604 |
| -14.56% |
| 955.5만 |
| 2026.08.10–2026.08.14 | ₩78,081 | ₩85,268 | ₩77,759 | ₩83,149 | +6.49% | 1216.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,149 | ₩79,851 | ₩63,808 | ₩78,081 | +21.72% | 1746.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩64,631 | ₩68,171 | ₩59,858 | ₩64,564 | -0.10% | 1017.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩61,681 | ₩67,065 | ₩58,572 | ₩63,612 | +3.13% | 1951.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,053 | ₩68,714 | ₩60,374 | ₩61,909 | -6.27% | 3457.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩76,431 | ₩76,767 | ₩65,262 | ₩67,058 | -12.26% | 1061.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,331 | ₩79,120 | ₩62,110 | ₩75,587 | +19.35% | 1363.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,039 | ₩66,361 | ₩59,000 | ₩62,245 | -5.75% | 1418.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩65,704 | ₩72,863 | ₩61,440 | ₩67,541 | +2.80% | 2354.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,353 | ₩68,225 | ₩61,024 | ₩64,135 | -4.78% | 1477.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩78,054 | ₩78,697 | ₩65,785 | ₩66,294 | -15.07% | 2032.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩88,721 | ₩90,484 | ₩75,426 | ₩77,102 | -13.10% | 2065만 |
|---|
| 2026.05.18–2026.05.22 | ₩84,584 | ₩90,511 | ₩82,747 | ₩85,952 | +1.62% | 789만 |
|---|
| 2026.05.11–2026.05.15 | ₩79,556 | ₩95,016 | ₩73,763 | ₩84,168 | +5.80% | 1761.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩88,566 | ₩91,436 | ₩78,805 | ₩81,580 | -7.89% | 872.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩94,909 | ₩98,052 | ₩87,159 | ₩88,137 | -7.13% | 746.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩111,603 | ₩116,082 | ₩93,340 | ₩94,158 | -15.63% | 881.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩110,772 | ₩126,393 | ₩110,437 | ₩112,072 | +1.17% | 914.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩115,317 | ₩121,673 | ₩107,379 | ₩110,651 | -4.05% | 734.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩115,921 | ₩119,340 | ₩100,232 | ₩115,089 | -0.72% | 875.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩134,760 | ₩145,447 | ₩112,072 | ₩112,729 | -16.35% | 1072.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩136,665 | ₩143,879 | ₩127,774 | ₩133,259 | -2.49% | 942.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩136,919 | ₩144,227 | ₩129,464 | ₩134,063 | -2.09% | 864.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩124,167 | ₩141,639 | ₩114,191 | ₩134,814 | +8.57% | 1514.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩108,747 | ₩118,536 | ₩103,980 | ₩118,147 | +8.64% | 1042.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩100,568 | ₩118,804 | ₩98,047 | ₩109,444 | +8.83% | 1275.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩128,110 | ₩132,454 | ₩101,171 | ₩101,627 | -20.67% | 1432.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩136,597 | ₩150,865 | ₩119,923 | ₩127,868 | -6.39% | 814.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩144,965 | ₩158,736 | ₩136,973 | ₩139,185 | -3.99% | 668.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩143,557 | ₩156,751 | ₩131,207 | ₩145,112 | +1.08% | 854.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩139,816 | ₩150,181 | ₩137,120 | ₩145,488 | +4.06% | 908.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩105,609 | ₩146,453 | ₩105,609 | ₩142,430 | +34.87% | 1254.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩102,485 | ₩104,590 | ₩96,545 | ₩103,048 | +0.55% | 484.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩97,577 | ₩108,613 | ₩96,478 | ₩103,987 | +6.57% | 518.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩91,543 | ₩97,296 | ₩86,062 | ₩96,075 | +4.95% | 1853.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩89,599 | ₩95,687 | ₩85,187 | ₩91,771 | +2.42% | 665.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩87,534 | ₩92,093 | ₩83,699 | ₩87,762 | +0.26% | 504만 |
|---|
| 2025.11.24–2025.11.28 | ₩81,674 | ₩91,986 | ₩80,964 | ₩89,881 | +10.05% | 688만 |
|---|
| 2025.11.17–2025.11.21 | ₩80,548 | ₩86,944 | ₩74,246 | ₩80,548 | 0.00% | 879.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩96,397 | ₩99,213 | ₩76,834 | ₩80,789 | -16.19% | 895.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩115,130 | ₩117,881 | ₩79,234 | ₩94,775 | -17.68% | 1290.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩114,097 | ₩119,099 | ₩111,322 | ₩112,957 | -1.00% | 531.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩102,431 | ₩114,003 | ₩101,251 | ₩112,837 | +10.16% | 531.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩101,908 | ₩107,701 | ₩97,618 | ₩100,608 | -1.28% | 619.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩101,345 | ₩103,303 | ₩99,240 | ₩100,179 | -1.15% | 116.2만 |
|---|