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 | ₩43,825 | ₩44,160 | ₩42,661 | ₩43,611 | -0.49% | 212.1만 |
| 2026.10.08 | ₩41,858 | ₩42,875 | ₩41,310 | ₩42,407 | +1.31% | 265.8만 |
| 2026.10.07 | ₩44,347 | ₩44,347 | ₩41,443 | ₩42,005 | -5.28% | 255.8만 |
| 2026.10.06 | ₩44,307 | ₩46,301 | ₩43,919 | ₩44,548 | +0.54% | 244.8만 |
| 2026.10.05 | ₩45,993 | ₩46,447 | ₩43,651 | ₩44,187 | -3.93% | 305.6만 |
| 2026.10.02 | ₩43,022 | ₩46,341 | ₩42,982 | ₩45,685 | +6.19% | 331.5만 |
| 2026.10.01 | ₩43,384 | ₩44,213 | ₩42,360 | ₩42,675 | -1.63% | 247.4만 |
| 2026.09.30 | ₩44,240 | ₩46,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,384 |
| -1.94% |
| 320.8만 |
| 2026.09.29 | ₩45,498 | ₩46,207 | ₩43,477 | ₩43,973 | -3.35% | 275.5만 |
|---|
| 2026.09.28 | ₩46,876 | ₩46,903 | ₩44,474 | ₩45,070 | -3.85% | 368.7만 |
|---|
| 2026.09.25 | ₩46,515 | ₩47,867 | ₩44,628 | ₩47,760 | +2.68% | 487만 |
|---|
| 2026.09.24 | ₩43,745 | ₩47,184 | ₩43,089 | ₩46,729 | +6.82% | 474.6만 |
|---|
| 2026.09.23 | ₩44,615 | ₩45,498 | ₩43,464 | ₩44,227 | -0.87% | 398.3만 |
|---|
| 2026.09.22 | ₩47,572 | ₩47,639 | ₩44,254 | ₩44,829 | -5.77% | 457.4만 |
|---|
| 2026.09.21 | ₩48,576 | ₩49,808 | ₩46,823 | ₩47,117 | -3.00% | 398만 |
|---|
| 2026.09.18 | ₩48,777 | ₩49,740 | ₩47,345 | ₩47,840 | -1.92% | 1199.4만 |
|---|
| 2026.09.17 | ₩50,704 | ₩51,359 | ₩46,316 | ₩47,171 | -6.97% | 438.5만 |
|---|
| 2026.09.16 | ₩50,864 | ₩50,938 | ₩48,389 | ₩49,432 | -2.82% | 409.4만 |
|---|
| 2026.09.15 | ₩47,706 | ₩51,359 | ₩46,917 | ₩50,142 | +5.11% | 431.3만 |
|---|
| 2026.09.14 | ₩46,435 | ₩49,138 | ₩46,181 | ₩46,488 | +0.12% | 364.6만 |
|---|
| 2026.09.11 | ₩46,475 | ₩47,653 | ₩45,485 | ₩47,211 | +1.58% | 368.9만 |
|---|
| 2026.09.10 | ₩46,475 | ₩48,737 | ₩45,779 | ₩46,020 | -0.98% | 410.9만 |
|---|
| 2026.09.09 | ₩52,791 | ₩52,791 | ₩47,077 | ₩47,131 | -10.72% | 444.4만 |
|---|
| 2026.09.08 | ₩55,079 | ₩55,976 | ₩53,059 | ₩53,112 | -3.57% | 410.4만 |
|---|
| 2026.09.04 | ₩53,982 | ₩55,267 | ₩52,450 | ₩53,500 | -0.89% | 216.7만 |
|---|
| 2026.09.03 | ₩55,066 | ₩55,668 | ₩53,527 | ₩54,223 | -1.53% | 236.8만 |
|---|
| 2026.09.02 | ₩54,852 | ₩55,682 | ₩53,193 | ₩54,089 | -1.39% | 353.7만 |
|---|
| 2026.09.01 | ₩54,196 | ₩57,542 | ₩53,929 | ₩54,986 | +1.46% | 328만 |
|---|
| 2026.08.31 | ₩60,513 | ₩60,513 | ₩55,454 | ₩55,468 | -8.34% | 424.4만 |
|---|
| 2026.08.28 | ₩62,506 | ₩63,497 | ₩60,820 | ₩60,981 | -2.44% | 208만 |
|---|
| 2026.08.27 | ₩63,604 | ₩64,955 | ₩62,118 | ₩63,456 | -0.23% | 213.6만 |
|---|
| 2026.08.26 | ₩65,959 | ₩67,939 | ₩64,005 | ₩64,741 | -1.85% | 139.9만 |
|---|
| 2026.08.25 | ₩69,719 | ₩70,616 | ₩65,651 | ₩65,838 | -5.57% | 230.4만 |
|---|
| 2026.08.24 | ₩70,830 | ₩71,767 | ₩68,448 | ₩68,742 | -2.95% | 179.3만 |
|---|
| 2026.08.21 | ₩73,065 | ₩74,661 | ₩71,118 | ₩71,459 | -2.20% | 158.3만 |
|---|
| 2026.08.20 | ₩76,718 | ₩77,099 | ₩70,161 | ₩72,743 | -5.18% | 209.6만 |
|---|
| 2026.08.19 | ₩79,475 | ₩79,762 | ₩76,049 | ₩77,882 | -2.00% | 179만 |
|---|
| 2026.08.18 | ₩80,318 | ₩82,171 | ₩78,551 | ₩79,528 | -0.98% | 191.7만 |
|---|
| 2026.08.17 | ₩83,636 | ₩85,282 | ₩81,816 | ₩82,673 | -1.15% | 216.9만 |
|---|
| 2026.08.14 | ₩81,749 | ₩83,717 | ₩81,522 | ₩82,981 | +1.51% | 146.1만 |
|---|
| 2026.08.13 | ₩81,776 | ₩83,837 | ₩79,161 | ₩80,960 | -1.00% | 173.3만 |
|---|
| 2026.08.12 | ₩83,088 | ₩85,095 | ₩81,281 | ₩82,847 | -0.29% | 223만 |
|---|
| 2026.08.11 | ₩81,950 | ₩84,493 | ₩80,746 | ₩82,887 | +1.14% | 281.2만 |
|---|
| 2026.08.10 | ₩77,922 | ₩83,904 | ₩77,601 | ₩83,181 | +6.75% | 393만 |
|---|
| 2026.08.07 | ₩75,072 | ₩79,689 | ₩68,782 | ₩77,922 | +3.80% | 505.7만 |
|---|
| 2026.08.06 | ₩72,650 | ₩76,597 | ₩72,128 | ₩73,787 | +1.57% | 295.8만 |
|---|
| 2026.08.05 | ₩72,877 | ₩76,504 | ₩71,164 | ₩73,760 | +1.21% | 258.4만 |
|---|
| 2026.08.04 | ₩69,532 | ₩73,212 | ₩68,421 | ₩72,248 | +3.91% | 418.8만 |
|---|
| 2026.08.03 | ₩64,019 | ₩68,207 | ₩63,679 | ₩67,498 | +5.43% | 267.5만 |
|---|
| 2026.07.31 | ₩65,397 | ₩65,397 | ₩61,262 | ₩64,433 | -1.47% | 195만 |
|---|
| 2026.07.30 | ₩60,981 | ₩63,831 | ₩59,736 | ₩63,189 | +3.62% | 175.5만 |
|---|
| 2026.07.29 | ₩65,825 | ₩66,574 | ₩60,739 | ₩61,008 | -7.32% | 244.8만 |
|---|
| 2026.07.28 | ₩67,471 | ₩67,471 | ₩63,564 | ₩66,293 | -1.75% | 218.1만 |
|---|
| 2026.07.27 | ₩64,500 | ₩68,033 | ₩64,017 | ₩67,672 | +4.92% | 183.9만 |
|---|
| 2026.07.24 | ₩66,293 | ₩66,882 | ₩63,129 | ₩63,483 | -4.24% | 279.5만 |
|---|
| 2026.07.23 | ₩63,149 | ₩66,929 | ₩63,149 | ₩66,534 | +5.36% | 253.8만 |
|---|
| 2026.07.22 | ₩62,547 | ₩64,942 | ₩62,185 | ₩63,684 | +1.82% | 333.3만 |
|---|
| 2026.07.21 | ₩59,616 | ₩62,506 | ₩58,453 | ₩62,453 | +4.76% | 474.2만 |
|---|
| 2026.07.20 | ₩61,556 | ₩63,804 | ₩59,550 | ₩60,058 | -2.43% | 610.5만 |
|---|
| 2026.07.17 | ₩62,359 | ₩65,082 | ₩60,887 | ₩61,784 | -0.92% | 691.1만 |
|---|
| 2026.07.16 | ₩64,300 | ₩65,638 | ₩62,212 | ₩63,497 | -1.25% | 1879.8만 |
|---|
| 2026.07.15 | ₩64,888 | ₩68,575 | ₩63,751 | ₩65,276 | +0.60% | 573.3만 |
|---|
| 2026.07.14 | ₩61,509 | ₩63,818 | ₩60,807 | ₩61,329 | -0.29% | 149.9만 |
|---|
| 2026.07.13 | ₩65,919 | ₩66,896 | ₩60,252 | ₩60,392 | -8.38% | 163.4만 |
|---|
| 2026.07.10 | ₩67,605 | ₩67,786 | ₩65,598 | ₩66,922 | -1.01% | 117.4만 |
|---|
| 2026.07.09 | ₩66,869 | ₩68,274 | ₩65,129 | ₩66,976 | +0.16% | 112.7만 |
|---|
| 2026.07.08 | ₩67,498 | ₩70,261 | ₩66,307 | ₩66,855 | -0.95% | 201.7만 |
|---|
| 2026.07.07 | ₩72,101 | ₩72,797 | ₩67,244 | ₩68,876 | -4.47% | 208.7만 |
|---|
| 2026.07.06 | ₩76,276 | ₩76,611 | ₩71,379 | ₩71,405 | -6.39% | 421.1만 |
|---|
| 2026.07.02 | ₩75,540 | ₩78,959 | ₩73,379 | ₩75,433 | -0.14% | 325.1만 |
|---|
| 2026.07.01 | ₩67,939 | ₩73,894 | ₩67,622 | ₩73,506 | +8.19% | 478.6만 |
|---|
| 2026.06.30 | ₩64,500 | ₩68,782 | ₩64,246 | ₩66,802 | +3.57% | 348.6만 |
|---|
| 2026.06.29 | ₩63,202 | ₩64,233 | ₩61,984 | ₩63,028 | -0.28% | 211.5만 |
|---|
| 2026.06.26 | ₩60,994 | ₩64,072 | ₩60,994 | ₩62,118 | +1.84% | 334.2만 |
|---|
| 2026.06.25 | ₩60,419 | ₩62,466 | ₩58,880 | ₩61,918 | +2.48% | 339만 |
|---|
| 2026.06.24 | ₩61,463 | ₩62,145 | ₩59,067 | ₩60,004 | -2.37% | 244.9만 |
|---|
| 2026.06.23 | ₩62,573 | ₩63,764 | ₩61,797 | ₩62,065 | -0.81% | 227.9만 |
|---|
| 2026.06.22 | ₩65,905 | ₩66,227 | ₩61,583 | ₩63,831 | -3.15% | 272.7만 |
|---|
| 2026.06.18 | ₩70,254 | ₩71,579 | ₩65,370 | ₩67,404 | -4.06% | 951만 |
|---|
| 2026.06.17 | ₩67,819 | ₩72,715 | ₩67,245 | ₩69,626 | +2.66% | 392.8만 |
|---|
| 2026.06.16 | ₩64,821 | ₩70,228 | ₩61,315 | ₩69,184 | +6.73% | 638.6만 |
|---|
| 2026.06.15 | ₩65,571 | ₩66,253 | ₩62,587 | ₩64,594 | -1.49% | 372.3만 |
|---|
| 2026.06.12 | ₩66,722 | ₩66,909 | ₩62,787 | ₩64,005 | -4.07% | 336.4만 |
|---|
| 2026.06.11 | ₩61,984 | ₩66,427 | ₩60,901 | ₩66,347 | +7.04% | 352.7만 |
|---|
| 2026.06.10 | ₩63,617 | ₩64,527 | ₩61,034 | ₩61,382 | -3.51% | 301.5만 |
|---|
| 2026.06.09 | ₩66,882 | ₩68,087 | ₩62,025 | ₩64,728 | -3.22% | 263.7만 |
|---|
| 2026.06.08 | ₩67,217 | ₩67,217 | ₩64,246 | ₩66,427 | -1.17% | 223.2만 |
|---|
| 2026.06.05 | ₩71,178 | ₩71,726 | ₩65,651 | ₩66,160 | -7.05% | 311.8만 |
|---|
| 2026.06.04 | ₩68,943 | ₩73,205 | ₩67,632 | ₩72,784 | +5.57% | 352.4만 |
|---|
| 2026.06.03 | ₩71,726 | ₩72,074 | ₩69,077 | ₩69,371 | -3.28% | 452.1만 |
|---|
| 2026.06.02 | ₩71,860 | ₩73,613 | ₩70,341 | ₩73,132 | +1.77% | 314.4만 |
|---|
| 2026.06.01 | ₩77,895 | ₩78,538 | ₩70,843 | ₩71,793 | -7.83% | 602.2만 |
|---|
| 2026.05.29 | ₩82,432 | ₩82,432 | ₩75,273 | ₩76,945 | -6.66% | 1480.2만 |
|---|
| 2026.05.28 | ₩86,313 | ₩90,300 | ₩85,764 | ₩88,133 | +2.11% | 153.3만 |
|---|
| 2026.05.27 | ₩81,703 | ₩86,848 | ₩78,391 | ₩85,001 | +4.04% | 153.9만 |
|---|
| 2026.05.26 | ₩88,541 | ₩88,561 | ₩80,398 | ₩81,174 | -8.32% | 277.6만 |
|---|
| 2026.05.22 | ₩88,320 | ₩90,327 | ₩84,466 | ₩85,777 | -2.88% | 184.4만 |
|---|
| 2026.05.21 | ₩86,085 | ₩87,912 | ₩84,386 | ₩87,383 | +1.51% | 132.7만 |
|---|
| 2026.05.20 | ₩86,781 | ₩88,039 | ₩82,740 | ₩87,999 | +1.40% | 145.1만 |
|---|
| 2026.05.19 | ₩87,116 | ₩87,236 | ₩82,579 | ₩85,911 | -1.38% | 181.3만 |
|---|
| 2026.05.18 | ₩84,412 | ₩89,471 | ₩82,606 | ₩88,601 | +4.96% | 145.6만 |
|---|
| 2026.05.15 | ₩84,841 | ₩85,911 | ₩81,736 | ₩83,998 | -0.99% | 224만 |
|---|
| 2026.05.14 | ₩90,635 | ₩94,823 | ₩88,306 | ₩88,347 | -2.52% | 421.7만 |
|---|
| 2026.05.13 | ₩75,928 | ₩90,742 | ₩73,613 | ₩90,033 | +18.58% | 589.3만 |
|---|
| 2026.05.12 | ₩77,668 | ₩85,536 | ₩77,440 | ₩83,609 | +7.65% | 305.8만 |
|---|
| 2026.05.11 | ₩79,394 | ₩80,985 | ₩77,052 | ₩78,712 | -0.86% | 221만 |
|---|
| 2026.05.08 | ₩82,164 | ₩82,499 | ₩78,645 | ₩81,415 | -0.91% | 175.1만 |
|---|
| 2026.05.07 | ₩84,158 | ₩85,563 | ₩78,805 | ₩80,893 | -3.88% | 184.4만 |
|---|
| 2026.05.06 | ₩84,974 | ₩86,607 | ₩82,298 | ₩84,560 | -0.49% | 180.7만 |
|---|
| 2026.05.05 | ₩89,377 | ₩90,608 | ₩80,679 | ₩84,158 | -5.84% | 207.6만 |
|---|
| 2026.05.04 | ₩88,387 | ₩91,250 | ₩87,223 | ₩87,410 | -1.11% | 125만 |
|---|
| 2026.05.01 | ₩90,488 | ₩90,688 | ₩86,982 | ₩87,959 | -2.80% | 143.3만 |
|---|
| 2026.04.30 | ₩89,631 | ₩91,973 | ₩87,651 | ₩90,969 | +1.49% | 170.6만 |
|---|
| 2026.04.29 | ₩94,261 | ₩94,335 | ₩87,771 | ₩88,293 | -6.33% | 145.2만 |
|---|
| 2026.04.28 | ₩94,328 | ₩97,853 | ₩91,692 | ₩94,074 | -0.27% | 157.5만 |
|---|
| 2026.04.27 | ₩94,716 | ₩97,593 | ₩93,432 | ₩96,282 | +1.65% | 130만 |
|---|
| 2026.04.24 | ₩100,899 | ₩102,103 | ₩93,151 | ₩93,967 | -6.87% | 300.3만 |
|---|
| 2026.04.23 | ₩110,065 | ₩110,065 | ₩101,267 | ₩102,505 | -6.87% | 199.9만 |
|---|
| 2026.04.22 | ₩113,009 | ₩115,846 | ₩107,081 | ₩109,878 | -2.77% | 101.2만 |
|---|
| 2026.04.21 | ₩111,069 | ₩114,307 | ₩108,125 | ₩109,811 | -1.13% | 125.5만 |
|---|
| 2026.04.20 | ₩111,377 | ₩113,076 | ₩107,710 | ₩110,654 | -0.65% | 154.1만 |
|---|
| 2026.04.17 | ₩120,436 | ₩123,353 | ₩111,350 | ₩111,845 | -7.13% | 396.3만 |
|---|
| 2026.04.16 | ₩124,999 | ₩126,137 | ₩116,836 | ₩117,639 | -5.89% | 159만 |
|---|
| 2026.04.15 | ₩124,451 | ₩126,050 | ₩120,717 | ₩124,089 | -0.29% | 153.9만 |
|---|
| 2026.04.14 | ₩120,731 | ₩123,701 | ₩118,833 | ₩120,677 | -0.04% | 81.9만 |
|---|
| 2026.04.13 | ₩110,547 | ₩118,429 | ₩110,213 | ₩117,479 | +6.27% | 123.6만 |
|---|
| 2026.04.10 | ₩113,571 | ₩114,361 | ₩108,339 | ₩110,427 | -2.77% | 115.1만 |
|---|
| 2026.04.09 | ₩117,077 | ₩120,383 | ₩112,581 | ₩112,702 | -3.74% | 119.3만 |
|---|
| 2026.04.08 | ₩118,041 | ₩121,426 | ₩115,652 | ₩117,425 | -0.52% | 222.9만 |
|---|
| 2026.04.07 | ₩115,083 | ₩115,217 | ₩107,161 | ₩109,731 | -4.65% | 160.9만 |
|---|
| 2026.04.06 | ₩115,083 | ₩119,098 | ₩114,414 | ₩115,217 | +0.12% | 116.2만 |
|---|
| 2026.04.02 | ₩107,121 | ₩119,098 | ₩105,797 | ₩114,856 | +7.22% | 161.2만 |
|---|
| 2026.04.01 | ₩111,845 | ₩115,699 | ₩107,825 | ₩110,654 | -1.06% | 199.3만 |
|---|
| 2026.03.31 | ₩101,728 | ₩108,700 | ₩100,818 | ₩107,121 | +5.30% | 279만 |
|---|
| 2026.03.30 | ₩115,686 | ₩116,863 | ₩100,029 | ₩100,123 | -13.45% | 236.2만 |
|---|
| 2026.03.27 | ₩115,110 | ₩119,085 | ₩111,845 | ₩112,501 | -2.27% | 226.2만 |
|---|
| 2026.03.26 | ₩134,875 | ₩142,249 | ₩115,083 | ₩115,097 | -14.66% | 285.4만 |
|---|
| 2026.03.25 | ₩138,783 | ₩145,152 | ₩132,908 | ₩133,283 | -3.96% | 252.1만 |
|---|
| 2026.03.24 | ₩137,980 | ₩139,425 | ₩132,159 | ₩136,280 | -1.23% | 181.1만 |
|---|
| 2026.03.23 | ₩134,487 | ₩141,084 | ₩133,028 | ₩137,016 | +1.88% | 127.8만 |
|---|
| 2026.03.20 | ₩141,138 | ₩143,587 | ₩132,721 | ₩132,988 | -5.77% | 300.2만 |
|---|
| 2026.03.19 | ₩131,409 | ₩142,034 | ₩127,515 | ₩141,780 | +7.89% | 183.4만 |
|---|
| 2026.03.18 | ₩137,980 | ₩141,968 | ₩135,517 | ₩135,732 | -1.63% | 130.7만 |
|---|
| 2026.03.17 | ₩138,408 | ₩140,509 | ₩135,156 | ₩139,251 | +0.61% | 169.1만 |
|---|
| 2026.03.16 | ₩136,387 | ₩140,964 | ₩134,634 | ₩139,278 | +2.12% | 159.2만 |
|---|
| 2026.03.13 | ₩136,521 | ₩138,662 | ₩129,201 | ₩133,791 | -2.00% | 154.1만 |
|---|
| 2026.03.12 | ₩140,161 | ₩140,201 | ₩130,151 | ₩132,453 | -5.50% | 183.6만 |
|---|
| 2026.03.11 | ₩136,628 | ₩141,907 | ₩134,086 | ₩140,295 | +2.68% | 112.7만 |
|---|
| 2026.03.10 | ₩142,249 | ₩143,935 | ₩135,785 | ₩137,552 | -3.30% | 146만 |
|---|
| 2026.03.09 | ₩136,642 | ₩142,944 | ₩133,149 | ₩141,968 | +3.90% | 268.1만 |
|---|
| 2026.03.06 | ₩132,212 | ₩141,352 | ₩129,803 | ₩134,541 | +1.76% | 407.8만 |
|---|
| 2026.03.05 | ₩129,134 | ₩133,764 | ₩123,233 | ₩129,991 | +0.66% | 191.6만 |
|---|
| 2026.03.04 | ₩123,447 | ₩133,363 | ₩121,306 | ₩132,319 | +7.19% | 240.7만 |
|---|
| 2026.03.03 | ₩120,610 | ₩123,367 | ₩113,959 | ₩121,922 | +1.09% | 208.9만 |
|---|
| 2026.03.02 | ₩123,915 | ₩137,833 | ₩122,751 | ₩124,504 | +0.48% | 465.5만 |
|---|
| 2026.02.27 | ₩115,324 | ₩118,155 | ₩113,893 | ₩117,907 | +2.24% | 406.4만 |
|---|
| 2026.02.26 | ₩111,484 | ₩118,295 | ₩109,731 | ₩118,175 | +6.00% | 192.5만 |
|---|
| 2026.02.25 | ₩113,953 | ₩114,321 | ₩109,356 | ₩111,658 | -2.01% | 130만 |
|---|
| 2026.02.24 | ₩107,884 | ₩112,635 | ₩103,769 | ₩111,872 | +3.70% | 167.3만 |
|---|
| 2026.02.23 | ₩108,526 | ₩110,690 | ₩106,533 | ₩108,754 | +0.21% | 146.2만 |
|---|
| 2026.02.20 | ₩116,020 | ₩118,428 | ₩106,466 | ₩109,222 | -5.86% | 248만 |
|---|
| 2026.02.19 | ₩111,551 | ₩118,563 | ₩109,958 | ₩118,375 | +6.12% | 404.2만 |
|---|
| 2026.02.18 | ₩100,872 | ₩108,567 | ₩100,243 | ₩108,393 | +7.46% | 381.2만 |
|---|
| 2026.02.17 | ₩100,364 | ₩101,521 | ₩97,848 | ₩100,511 | +0.15% | 241.8만 |
|---|
| 2026.02.13 | ₩104,378 | ₩105,783 | ₩100,966 | ₩101,421 | -2.83% | 209만 |
|---|
| 2026.02.12 | ₩106,171 | ₩109,169 | ₩102,986 | ₩105,328 | -0.79% | 410만 |
|---|
| 2026.02.11 | ₩123,113 | ₩124,424 | ₩105,716 | ₩106,412 | -13.57% | 418.2만 |
|---|
| 2026.02.10 | ₩131,771 | ₩131,771 | ₩119,446 | ₩122,109 | -7.33% | 241.3만 |
|---|
| 2026.02.09 | ₩127,850 | ₩132,185 | ₩126,458 | ₩130,432 | +2.02% | 154만 |
|---|
| 2026.02.06 | ₩124,156 | ₩127,917 | ₩121,052 | ₩127,609 | +2.78% | 182.2만 |
|---|
| 2026.02.05 | ₩127,274 | ₩130,774 | ₩119,680 | ₩120,142 | -5.60% | 198.7만 |
|---|
| 2026.02.04 | ₩150,010 | ₩150,559 | ₩124,330 | ₩131,061 | -12.63% | 192.2만 |
|---|
| 2026.02.03 | ₩142,061 | ₩149,568 | ₩141,218 | ₩149,501 | +5.24% | 112만 |
|---|
| 2026.02.02 | ₩136,320 | ₩139,171 | ₩133,818 | ₩137,659 | +0.98% | 129.4만 |
|---|
| 2026.01.30 | ₩145,648 | ₩150,478 | ₩136,695 | ₩138,903 | -4.63% | 153.2만 |
|---|
| 2026.01.29 | ₩156,233 | ₩158,414 | ₩146,183 | ₩148,444 | -4.99% | 114.2만 |
|---|
| 2026.01.28 | ₩153,757 | ₩157,729 | ₩150,639 | ₩154,279 | +0.34% | 195.1만 |
|---|
| 2026.01.27 | ₩148,538 | ₩152,004 | ₩146,932 | ₩151,669 | +2.11% | 104.1만 |
|---|
| 2026.01.26 | ₩144,671 | ₩147,710 | ₩140,777 | ₩145,474 | +0.55% | 101.7만 |
|---|
| 2026.01.23 | ₩152,553 | ₩155,229 | ₩142,918 | ₩144,818 | -5.07% | 186.7만 |
|---|
| 2026.01.22 | ₩154,252 | ₩156,433 | ₩144,068 | ₩149,354 | -3.18% | 293.7만 |
|---|
| 2026.01.21 | ₩143,440 | ₩145,705 | ₩130,941 | ₩140,228 | -2.24% | 215.2만 |
|---|
| 2026.01.20 | ₩143,266 | ₩149,328 | ₩140,509 | ₩142,222 | -0.73% | 158.8만 |
|---|
| 2026.01.16 | ₩147,120 | ₩148,217 | ₩143,975 | ₩145,193 | -1.31% | 244.7만 |
|---|
| 2026.01.15 | ₩147,186 | ₩149,876 | ₩142,998 | ₩146,517 | -0.45% | 155.1만 |
|---|
| 2026.01.14 | ₩142,757 | ₩147,031 | ₩139,171 | ₩144,537 | +1.25% | 186.2만 |
|---|
| 2026.01.13 | ₩144,055 | ₩145,366 | ₩136,842 | ₩143,841 | -0.15% | 184.1만 |
|---|
| 2026.01.12 | ₩139,532 | ₩145,029 | ₩139,010 | ₩143,854 | +3.10% | 138.7만 |
|---|
| 2026.01.09 | ₩139,171 | ₩146,156 | ₩138,027 | ₩142,141 | +2.13% | 249.3만 |
|---|
| 2026.01.08 | ₩129,830 | ₩140,174 | ₩128,479 | ₩135,531 | +4.39% | 336.5만 |
|---|
| 2026.01.07 | ₩120,423 | ₩126,030 | ₩118,001 | ₩122,738 | +1.92% | 232.4만 |
|---|
| 2026.01.06 | ₩113,745 | ₩121,092 | ₩111,738 | ₩120,985 | +6.36% | 225.5만 |
|---|
| 2026.01.05 | ₩105,395 | ₩113,036 | ₩105,395 | ₩112,394 | +6.64% | 211만 |
|---|
| 2026.01.02 | ₩99,333 | ₩103,361 | ₩96,349 | ₩102,839 | +3.53% | 138.1만 |
|---|
| 2025.12.31 | ₩100,430 | ₩100,430 | ₩96,871 | ₩97,915 | -2.51% | 107.7만 |
|---|
| 2025.12.30 | ₩104,151 | ₩104,378 | ₩98,477 | ₩99,855 | -4.12% | 138.2만 |
|---|
| 2025.12.29 | ₩102,277 | ₩104,151 | ₩101,086 | ₩103,803 | +1.49% | 100.8만 |
|---|
| 2025.12.26 | ₩108,138 | ₩108,259 | ₩103,040 | ₩103,776 | -4.03% | 69.5만 |
|---|
| 2025.12.24 | ₩106,974 | ₩108,192 | ₩105,716 | ₩108,138 | +1.09% | 143.6만 |
|---|
| 2025.12.23 | ₩104,565 | ₩108,393 | ₩101,996 | ₩107,028 | +2.35% | 111.1만 |
|---|
| 2025.12.22 | ₩97,379 | ₩105,676 | ₩96,282 | ₩105,542 | +8.38% | 194.7만 |
|---|
| 2025.12.19 | ₩91,879 | ₩97,098 | ₩91,879 | ₩95,881 | +4.35% | 771.3만 |
|---|
| 2025.12.18 | ₩89,631 | ₩94,850 | ₩89,631 | ₩91,143 | +1.69% | 290.4만 |
|---|
| 2025.12.17 | ₩89,497 | ₩91,605 | ₩85,887 | ₩86,901 | -2.90% | 296.2만 |
|---|
| 2025.12.16 | ₩90,367 | ₩93,432 | ₩88,119 | ₩89,912 | -0.50% | 278.3만 |
|---|
| 2025.12.15 | ₩91,358 | ₩94,997 | ₩90,457 | ₩91,077 | -0.31% | 217만 |
|---|
| 2025.12.12 | ₩92,990 | ₩95,493 | ₩90,675 | ₩91,585 | -1.51% | 174.7만 |
|---|
| 2025.12.11 | ₩89,792 | ₩93,592 | ₩87,892 | ₩92,830 | +3.38% | 121.1만 |
|---|
| 2025.12.10 | ₩87,383 | ₩90,327 | ₩85,242 | ₩90,019 | +3.02% | 120.4만 |
|---|
| 2025.12.09 | ₩87,704 | ₩89,283 | ₩85,015 | ₩85,309 | -2.73% | 120.1만 |
|---|
| 2025.12.08 | ₩89,417 | ₩91,264 | ₩87,236 | ₩88,400 | -1.14% | 129.1만 |
|---|
| 2025.12.05 | ₩89,002 | ₩89,758 | ₩85,991 | ₩87,584 | -1.59% | 102.7만 |
|---|
| 2025.12.04 | ₩87,410 | ₩91,906 | ₩87,383 | ₩88,962 | +1.78% | 117만 |
|---|
| 2025.12.03 | ₩85,844 | ₩88,775 | ₩83,529 | ₩88,427 | +3.01% | 79.4만 |
|---|
| 2025.12.02 | ₩86,513 | ₩88,848 | ₩85,122 | ₩85,416 | -1.27% | 93.1만 |
|---|
| 2025.12.01 | ₩87,356 | ₩88,052 | ₩85,202 | ₩85,255 | -2.41% | 111.7만 |
|---|
| 2025.11.28 | ₩89,765 | ₩91,799 | ₩89,386 | ₩89,698 | -0.07% | 64.8만 |
|---|
| 2025.11.26 | ₩87,477 | ₩91,411 | ₩86,928 | ₩90,233 | +3.15% | 124.6만 |
|---|
| 2025.11.25 | ₩85,657 | ₩87,611 | ₩83,703 | ₩86,928 | +1.48% | 251.6만 |
|---|
| 2025.11.24 | ₩81,509 | ₩85,630 | ₩80,799 | ₩85,510 | +4.91% | 247만 |
|---|
| 2025.11.21 | ₩78,257 | ₩80,625 | ₩74,095 | ₩80,384 | +2.72% | 224.9만 |
|---|
| 2025.11.20 | ₩84,426 | ₩86,768 | ₩78,752 | ₩78,899 | -6.55% | 186.1만 |
|---|
| 2025.11.19 | ₩79,180 | ₩82,994 | ₩79,153 | ₩81,535 | +2.97% | 164만 |
|---|
| 2025.11.18 | ₩75,835 | ₩80,050 | ₩74,416 | ₩78,886 | +4.02% | 180.3만 |
|---|
| 2025.11.17 | ₩80,384 | ₩80,625 | ₩77,052 | ₩77,989 | -2.98% | 124만 |
|---|
| 2025.11.14 | ₩76,919 | ₩83,181 | ₩76,678 | ₩80,625 | +4.82% | 217.5만 |
|---|
| 2025.11.13 | ₩89,952 | ₩89,952 | ₩79,622 | ₩80,277 | -10.76% | 253.1만 |
|---|
| 2025.11.12 | ₩92,963 | ₩93,907 | ₩89,845 | ₩90,648 | -2.49% | 138.6만 |
|---|
| 2025.11.11 | ₩96,148 | ₩97,080 | ₩91,839 | ₩92,843 | -3.44% | 135.7만 |
|---|
| 2025.11.10 | ₩96,202 | ₩99,012 | ₩93,793 | ₩96,764 | +0.58% | 150.9만 |
|---|
| 2025.11.07 | ₩86,553 | ₩96,202 | ₩79,073 | ₩94,583 | +9.28% | 543만 |
|---|
| 2025.11.06 | ₩106,693 | ₩107,449 | ₩99,708 | ₩100,337 | -5.96% | 255.7만 |
|---|
| 2025.11.05 | ₩113,531 | ₩114,254 | ₩104,646 | ₩106,693 | -6.02% | 276.2만 |
|---|
| 2025.11.04 | ₩112,421 | ₩116,707 | ₩110,761 | ₩113,344 | +0.82% | 111.5만 |
|---|
| 2025.11.03 | ₩114,896 | ₩117,642 | ₩112,996 | ₩116,475 | +1.37% | 104.2만 |
|---|
| 2025.10.31 | ₩115,351 | ₩117,211 | ₩112,173 | ₩112,728 | -2.27% | 116.1만 |
|---|
| 2025.10.30 | ₩113,919 | ₩118,857 | ₩113,919 | ₩114,548 | +0.55% | 94.9만 |
|---|
| 2025.10.29 | ₩114,133 | ₩116,776 | ₩113,719 | ₩114,802 | +0.59% | 88.5만 |
|---|
| 2025.10.28 | ₩113,491 | ₩116,315 | ₩112,139 | ₩114,200 | +0.62% | 116.4만 |
|---|
| 2025.10.27 | ₩113,866 | ₩115,579 | ₩111,096 | ₩112,233 | -1.43% | 115.5만 |
|---|
| 2025.10.24 | ₩112,394 | ₩113,772 | ₩110,400 | ₩112,608 | +0.19% | 87.8만 |
|---|
| 2025.10.23 | ₩103,428 | ₩109,958 | ₩103,428 | ₩109,717 | +6.08% | 105만 |
|---|
| 2025.10.22 | ₩104,900 | ₩106,613 | ₩101,046 | ₩103,321 | -1.51% | 169.8만 |
|---|
| 2025.10.21 | ₩105,569 | ₩106,064 | ₩103,160 | ₩105,703 | +0.13% | 82.2만 |
|---|
| 2025.10.20 | ₩102,224 | ₩104,885 | ₩102,036 | ₩104,713 | +2.43% | 86.7만 |
|---|
| 2025.10.17 | ₩100,591 | ₩102,571 | ₩97,420 | ₩100,404 | -0.19% | 145.7만 |
|---|
| 2025.10.16 | ₩102,826 | ₩104,298 | ₩101,180 | ₩102,839 | +0.01% | 97.8만 |
|---|
| 2025.10.15 | ₩105,321 | ₩107,096 | ₩100,390 | ₩101,648 | -3.49% | 152.2만 |
|---|
| 2025.10.14 | ₩104,378 | ₩107,483 | ₩101,203 | ₩103,040 | -1.28% | 123.4만 |
|---|
| 2025.10.13 | ₩101,702 | ₩106,052 | ₩101,609 | ₩105,810 | +4.04% | 100.8만 |
|---|
| 2025.10.10 | ₩101,140 | ₩103,093 | ₩99,039 | ₩99,975 | -1.15% | 116.2만 |
|---|