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 | ₩43,920 | ₩44,255 | ₩42,753 | ₩43,705 | -0.49% | 212.1만 |
| 2026.10.08 | ₩41,949 | ₩42,968 | ₩41,399 | ₩42,499 | +1.31% | 265.8만 |
| 2026.10.07 | ₩44,443 | ₩44,443 | ₩41,533 | ₩42,096 | -5.28% | 255.8만 |
| 2026.10.06 | ₩44,403 | ₩46,401 | ₩44,014 | ₩44,644 | +0.54% | 244.8만 |
| 2026.10.05 | ₩46,093 | ₩46,547 | ₩43,746 | ₩44,282 | -3.93% | 305.6만 |
| 2026.10.02 | ₩43,115 | ₩46,441 | ₩43,075 | ₩45,784 | +6.19% | 331.5만 |
| 2026.10.01 | ₩43,477 | ₩44,309 | ₩42,452 | ₩42,767 | -1.63% | 247.4만 |
| 2026.09.30 | ₩44,336 | ₩46,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,477 |
| -1.94% |
| 320.8만 |
| 2026.09.29 | ₩45,596 | ₩46,307 | ₩43,571 | ₩44,068 | -3.35% | 275.5만 |
|---|
| 2026.09.28 | ₩46,978 | ₩47,005 | ₩44,570 | ₩45,167 | -3.85% | 368.7만 |
|---|
| 2026.09.25 | ₩46,616 | ₩47,970 | ₩44,725 | ₩47,863 | +2.68% | 487만 |
|---|
| 2026.09.24 | ₩43,840 | ₩47,286 | ₩43,182 | ₩46,830 | +6.82% | 474.6만 |
|---|
| 2026.09.23 | ₩44,711 | ₩45,596 | ₩43,558 | ₩44,322 | -0.87% | 398.3만 |
|---|
| 2026.09.22 | ₩47,675 | ₩47,742 | ₩44,349 | ₩44,926 | -5.77% | 457.4만 |
|---|
| 2026.09.21 | ₩48,681 | ₩49,916 | ₩46,924 | ₩47,219 | -3.00% | 398만 |
|---|
| 2026.09.18 | ₩48,882 | ₩49,848 | ₩47,447 | ₩47,943 | -1.92% | 1199.4만 |
|---|
| 2026.09.17 | ₩50,813 | ₩51,470 | ₩46,416 | ₩47,273 | -6.97% | 438.5만 |
|---|
| 2026.09.16 | ₩50,974 | ₩51,048 | ₩48,493 | ₩49,539 | -2.82% | 409.4만 |
|---|
| 2026.09.15 | ₩47,809 | ₩51,470 | ₩47,018 | ₩50,250 | +5.11% | 431.3만 |
|---|
| 2026.09.14 | ₩46,535 | ₩49,244 | ₩46,280 | ₩46,589 | +0.12% | 364.6만 |
|---|
| 2026.09.11 | ₩46,575 | ₩47,756 | ₩45,583 | ₩47,313 | +1.58% | 368.9만 |
|---|
| 2026.09.10 | ₩46,575 | ₩48,842 | ₩45,878 | ₩46,119 | -0.98% | 410.9만 |
|---|
| 2026.09.09 | ₩52,905 | ₩52,905 | ₩47,179 | ₩47,232 | -10.72% | 444.4만 |
|---|
| 2026.09.08 | ₩55,198 | ₩56,097 | ₩53,173 | ₩53,227 | -3.57% | 410.4만 |
|---|
| 2026.09.04 | ₩54,099 | ₩55,386 | ₩52,563 | ₩53,616 | -0.89% | 216.7만 |
|---|
| 2026.09.03 | ₩55,185 | ₩55,789 | ₩53,643 | ₩54,340 | -1.53% | 236.8만 |
|---|
| 2026.09.02 | ₩54,970 | ₩55,802 | ₩53,308 | ₩54,206 | -1.39% | 353.7만 |
|---|
| 2026.09.01 | ₩54,313 | ₩57,666 | ₩54,045 | ₩55,105 | +1.46% | 328만 |
|---|
| 2026.08.31 | ₩60,643 | ₩60,643 | ₩55,574 | ₩55,587 | -8.34% | 424.4만 |
|---|
| 2026.08.28 | ₩62,641 | ₩63,634 | ₩60,952 | ₩61,113 | -2.44% | 208만 |
|---|
| 2026.08.27 | ₩63,741 | ₩65,096 | ₩62,252 | ₩63,594 | -0.23% | 213.6만 |
|---|
| 2026.08.26 | ₩66,101 | ₩68,086 | ₩64,143 | ₩64,881 | -1.85% | 139.9만 |
|---|
| 2026.08.25 | ₩69,870 | ₩70,768 | ₩65,793 | ₩65,981 | -5.57% | 230.4만 |
|---|
| 2026.08.24 | ₩70,983 | ₩71,922 | ₩68,596 | ₩68,891 | -2.95% | 179.3만 |
|---|
| 2026.08.21 | ₩73,222 | ₩74,822 | ₩71,271 | ₩71,613 | -2.20% | 158.3만 |
|---|
| 2026.08.20 | ₩76,884 | ₩77,266 | ₩70,312 | ₩72,901 | -5.18% | 209.6만 |
|---|
| 2026.08.19 | ₩79,646 | ₩79,934 | ₩76,213 | ₩78,050 | -2.00% | 179만 |
|---|
| 2026.08.18 | ₩80,491 | ₩82,348 | ₩78,721 | ₩79,700 | -0.98% | 191.7만 |
|---|
| 2026.08.17 | ₩83,817 | ₩85,466 | ₩81,993 | ₩82,851 | -1.15% | 216.9만 |
|---|
| 2026.08.14 | ₩81,926 | ₩83,897 | ₩81,698 | ₩83,160 | +1.51% | 146.1만 |
|---|
| 2026.08.13 | ₩81,953 | ₩84,018 | ₩79,332 | ₩81,135 | -1.00% | 173.3만 |
|---|
| 2026.08.12 | ₩83,267 | ₩85,279 | ₩81,457 | ₩83,026 | -0.29% | 223만 |
|---|
| 2026.08.11 | ₩82,127 | ₩84,675 | ₩80,920 | ₩83,066 | +1.14% | 281.2만 |
|---|
| 2026.08.10 | ₩78,091 | ₩84,085 | ₩77,769 | ₩83,361 | +6.75% | 393만 |
|---|
| 2026.08.07 | ₩75,234 | ₩79,861 | ₩68,931 | ₩78,091 | +3.80% | 505.7만 |
|---|
| 2026.08.06 | ₩72,807 | ₩76,763 | ₩72,284 | ₩73,947 | +1.57% | 295.8만 |
|---|
| 2026.08.05 | ₩73,035 | ₩76,669 | ₩71,318 | ₩73,920 | +1.21% | 258.4만 |
|---|
| 2026.08.04 | ₩69,682 | ₩73,370 | ₩68,569 | ₩72,404 | +3.91% | 418.8만 |
|---|
| 2026.08.03 | ₩64,157 | ₩68,354 | ₩63,816 | ₩67,644 | +5.43% | 267.5만 |
|---|
| 2026.07.31 | ₩65,538 | ₩65,538 | ₩61,394 | ₩64,573 | -1.47% | 195만 |
|---|
| 2026.07.30 | ₩61,113 | ₩63,969 | ₩59,865 | ₩63,325 | +3.62% | 175.5만 |
|---|
| 2026.07.29 | ₩65,967 | ₩66,718 | ₩60,870 | ₩61,139 | -7.32% | 244.8만 |
|---|
| 2026.07.28 | ₩67,617 | ₩67,617 | ₩63,701 | ₩66,437 | -1.75% | 218.1만 |
|---|
| 2026.07.27 | ₩64,640 | ₩68,180 | ₩64,155 | ₩67,818 | +4.92% | 183.9만 |
|---|
| 2026.07.24 | ₩66,437 | ₩67,027 | ₩63,265 | ₩63,620 | -4.24% | 279.5만 |
|---|
| 2026.07.23 | ₩63,285 | ₩67,074 | ₩63,285 | ₩66,678 | +5.36% | 253.8만 |
|---|
| 2026.07.22 | ₩62,682 | ₩65,082 | ₩62,320 | ₩63,822 | +1.82% | 333.3만 |
|---|
| 2026.07.21 | ₩59,745 | ₩62,641 | ₩58,579 | ₩62,588 | +4.76% | 474.2만 |
|---|
| 2026.07.20 | ₩61,689 | ₩63,942 | ₩59,679 | ₩60,187 | -2.43% | 610.5만 |
|---|
| 2026.07.17 | ₩62,494 | ₩65,223 | ₩61,019 | ₩61,917 | -0.92% | 691.1만 |
|---|
| 2026.07.16 | ₩64,438 | ₩65,779 | ₩62,346 | ₩63,634 | -1.25% | 1879.8만 |
|---|
| 2026.07.15 | ₩65,028 | ₩68,723 | ₩63,889 | ₩65,417 | +0.60% | 573.3만 |
|---|
| 2026.07.14 | ₩61,642 | ₩63,956 | ₩60,938 | ₩61,461 | -0.29% | 149.9만 |
|---|
| 2026.07.13 | ₩66,061 | ₩67,040 | ₩60,382 | ₩60,522 | -8.38% | 163.4만 |
|---|
| 2026.07.10 | ₩67,751 | ₩67,932 | ₩65,739 | ₩67,067 | -1.01% | 117.4만 |
|---|
| 2026.07.09 | ₩67,013 | ₩68,421 | ₩65,270 | ₩67,121 | +0.16% | 112.7만 |
|---|
| 2026.07.08 | ₩67,644 | ₩70,413 | ₩66,450 | ₩67,000 | -0.95% | 201.7만 |
|---|
| 2026.07.07 | ₩72,257 | ₩72,954 | ₩67,389 | ₩69,025 | -4.47% | 208.7만 |
|---|
| 2026.07.06 | ₩76,441 | ₩76,776 | ₩71,533 | ₩71,559 | -6.39% | 421.1만 |
|---|
| 2026.07.02 | ₩75,703 | ₩79,130 | ₩73,538 | ₩75,596 | -0.14% | 325.1만 |
|---|
| 2026.07.01 | ₩68,086 | ₩74,054 | ₩67,768 | ₩73,665 | +8.19% | 478.6만 |
|---|
| 2026.06.30 | ₩64,640 | ₩68,931 | ₩64,385 | ₩66,946 | +3.57% | 348.6만 |
|---|
| 2026.06.29 | ₩63,339 | ₩64,371 | ₩62,118 | ₩63,164 | -0.28% | 211.5만 |
|---|
| 2026.06.26 | ₩61,126 | ₩64,210 | ₩61,126 | ₩62,252 | +1.84% | 334.2만 |
|---|
| 2026.06.25 | ₩60,549 | ₩62,601 | ₩59,007 | ₩62,051 | +2.48% | 339만 |
|---|
| 2026.06.24 | ₩61,595 | ₩62,279 | ₩59,195 | ₩60,134 | -2.37% | 244.9만 |
|---|
| 2026.06.23 | ₩62,708 | ₩63,902 | ₩61,931 | ₩62,199 | -0.81% | 227.9만 |
|---|
| 2026.06.22 | ₩66,048 | ₩66,370 | ₩61,716 | ₩63,969 | -3.15% | 272.7만 |
|---|
| 2026.06.18 | ₩70,406 | ₩71,734 | ₩65,511 | ₩67,550 | -4.06% | 951만 |
|---|
| 2026.06.17 | ₩67,965 | ₩72,872 | ₩67,390 | ₩69,776 | +2.66% | 392.8만 |
|---|
| 2026.06.16 | ₩64,961 | ₩70,379 | ₩61,448 | ₩69,333 | +6.73% | 638.6만 |
|---|
| 2026.06.15 | ₩65,712 | ₩66,396 | ₩62,722 | ₩64,733 | -1.49% | 372.3만 |
|---|
| 2026.06.12 | ₩66,866 | ₩67,054 | ₩62,923 | ₩64,143 | -4.07% | 336.4만 |
|---|
| 2026.06.11 | ₩62,118 | ₩66,571 | ₩61,032 | ₩66,490 | +7.04% | 352.7만 |
|---|
| 2026.06.10 | ₩63,754 | ₩64,666 | ₩61,166 | ₩61,515 | -3.51% | 301.5만 |
|---|
| 2026.06.09 | ₩67,027 | ₩68,234 | ₩62,159 | ₩64,868 | -3.22% | 263.7만 |
|---|
| 2026.06.08 | ₩67,362 | ₩67,362 | ₩64,385 | ₩66,571 | -1.17% | 223.2만 |
|---|
| 2026.06.05 | ₩71,332 | ₩71,881 | ₩65,793 | ₩66,302 | -7.05% | 311.8만 |
|---|
| 2026.06.04 | ₩69,092 | ₩73,363 | ₩67,778 | ₩72,941 | +5.57% | 352.4만 |
|---|
| 2026.06.03 | ₩71,881 | ₩72,230 | ₩69,226 | ₩69,521 | -3.28% | 452.1만 |
|---|
| 2026.06.02 | ₩72,015 | ₩73,772 | ₩70,493 | ₩73,289 | +1.77% | 314.4만 |
|---|
| 2026.06.01 | ₩78,064 | ₩78,707 | ₩70,996 | ₩71,948 | -7.83% | 602.2만 |
|---|
| 2026.05.29 | ₩82,610 | ₩82,610 | ₩75,435 | ₩77,112 | -6.66% | 1480.2만 |
|---|
| 2026.05.28 | ₩86,499 | ₩90,495 | ₩85,949 | ₩88,323 | +2.11% | 153.3만 |
|---|
| 2026.05.27 | ₩81,879 | ₩87,035 | ₩78,560 | ₩85,185 | +4.04% | 153.9만 |
|---|
| 2026.05.26 | ₩88,732 | ₩88,752 | ₩80,571 | ₩81,349 | -8.32% | 277.6만 |
|---|
| 2026.05.22 | ₩88,511 | ₩90,522 | ₩84,648 | ₩85,963 | -2.88% | 184.4만 |
|---|
| 2026.05.21 | ₩86,271 | ₩88,102 | ₩84,568 | ₩87,572 | +1.51% | 132.7만 |
|---|
| 2026.05.20 | ₩86,968 | ₩88,229 | ₩82,918 | ₩88,189 | +1.40% | 145.1만 |
|---|
| 2026.05.19 | ₩87,304 | ₩87,424 | ₩82,757 | ₩86,097 | -1.38% | 181.3만 |
|---|
| 2026.05.18 | ₩84,595 | ₩89,664 | ₩82,784 | ₩88,792 | +4.96% | 145.6만 |
|---|
| 2026.05.15 | ₩85,024 | ₩86,097 | ₩81,913 | ₩84,179 | -0.99% | 224만 |
|---|
| 2026.05.14 | ₩90,831 | ₩95,028 | ₩88,497 | ₩88,537 | -2.52% | 421.7만 |
|---|
| 2026.05.13 | ₩76,092 | ₩90,938 | ₩73,772 | ₩90,227 | +18.58% | 589.3만 |
|---|
| 2026.05.12 | ₩77,836 | ₩85,721 | ₩77,608 | ₩83,790 | +7.65% | 305.8만 |
|---|
| 2026.05.11 | ₩79,566 | ₩81,160 | ₩77,219 | ₩78,882 | -0.86% | 221만 |
|---|
| 2026.05.08 | ₩82,342 | ₩82,677 | ₩78,815 | ₩81,591 | -0.91% | 175.1만 |
|---|
| 2026.05.07 | ₩84,340 | ₩85,748 | ₩78,976 | ₩81,068 | -3.88% | 184.4만 |
|---|
| 2026.05.06 | ₩85,158 | ₩86,794 | ₩82,476 | ₩84,742 | -0.49% | 180.7만 |
|---|
| 2026.05.05 | ₩89,570 | ₩90,804 | ₩80,853 | ₩84,340 | -5.84% | 207.6만 |
|---|
| 2026.05.04 | ₩88,578 | ₩91,448 | ₩87,411 | ₩87,599 | -1.11% | 125만 |
|---|
| 2026.05.01 | ₩90,683 | ₩90,884 | ₩87,170 | ₩88,149 | -2.80% | 143.3만 |
|---|
| 2026.04.30 | ₩89,825 | ₩92,172 | ₩87,840 | ₩91,166 | +1.49% | 170.6만 |
|---|
| 2026.04.29 | ₩94,465 | ₩94,539 | ₩87,961 | ₩88,484 | -6.33% | 145.2만 |
|---|
| 2026.04.28 | ₩94,532 | ₩98,064 | ₩91,890 | ₩94,277 | -0.27% | 157.5만 |
|---|
| 2026.04.27 | ₩94,921 | ₩97,804 | ₩93,634 | ₩96,490 | +1.65% | 130만 |
|---|
| 2026.04.24 | ₩101,117 | ₩102,324 | ₩93,352 | ₩94,170 | -6.87% | 300.3만 |
|---|
| 2026.04.23 | ₩110,303 | ₩110,303 | ₩101,485 | ₩102,726 | -6.87% | 199.9만 |
|---|
| 2026.04.22 | ₩113,253 | ₩116,096 | ₩107,312 | ₩110,115 | -2.77% | 101.2만 |
|---|
| 2026.04.21 | ₩111,309 | ₩114,554 | ₩108,358 | ₩110,048 | -1.13% | 125.5만 |
|---|
| 2026.04.20 | ₩111,617 | ₩113,320 | ₩107,943 | ₩110,893 | -0.65% | 154.1만 |
|---|
| 2026.04.17 | ₩120,696 | ₩123,620 | ₩111,590 | ₩112,087 | -7.13% | 396.3만 |
|---|
| 2026.04.16 | ₩125,269 | ₩126,409 | ₩117,089 | ₩117,893 | -5.89% | 159만 |
|---|
| 2026.04.15 | ₩124,720 | ₩126,322 | ₩120,978 | ₩124,357 | -0.29% | 153.9만 |
|---|
| 2026.04.14 | ₩120,991 | ₩123,969 | ₩119,090 | ₩120,938 | -0.04% | 81.9만 |
|---|
| 2026.04.13 | ₩110,786 | ₩118,685 | ₩110,451 | ₩117,733 | +6.27% | 123.6만 |
|---|
| 2026.04.10 | ₩113,817 | ₩114,608 | ₩108,573 | ₩110,665 | -2.77% | 115.1만 |
|---|
| 2026.04.09 | ₩117,330 | ₩120,643 | ₩112,824 | ₩112,945 | -3.74% | 119.3만 |
|---|
| 2026.04.08 | ₩118,296 | ₩121,689 | ₩115,902 | ₩117,679 | -0.52% | 222.9만 |
|---|
| 2026.04.07 | ₩115,332 | ₩115,466 | ₩107,393 | ₩109,968 | -4.65% | 160.9만 |
|---|
| 2026.04.06 | ₩115,332 | ₩119,355 | ₩114,661 | ₩115,466 | +0.12% | 116.2만 |
|---|
| 2026.04.02 | ₩107,353 | ₩119,355 | ₩106,025 | ₩115,104 | +7.22% | 161.2만 |
|---|
| 2026.04.01 | ₩112,087 | ₩115,949 | ₩108,058 | ₩110,893 | -1.06% | 199.3만 |
|---|
| 2026.03.31 | ₩101,948 | ₩108,935 | ₩101,036 | ₩107,353 | +5.30% | 279만 |
|---|
| 2026.03.30 | ₩115,935 | ₩117,116 | ₩100,245 | ₩100,339 | -13.45% | 236.2만 |
|---|
| 2026.03.27 | ₩115,359 | ₩119,342 | ₩112,087 | ₩112,744 | -2.27% | 226.2만 |
|---|
| 2026.03.26 | ₩135,166 | ₩142,556 | ₩115,332 | ₩115,345 | -14.66% | 285.4만 |
|---|
| 2026.03.25 | ₩139,082 | ₩145,466 | ₩133,195 | ₩133,571 | -3.96% | 252.1만 |
|---|
| 2026.03.24 | ₩138,278 | ₩139,726 | ₩132,444 | ₩136,575 | -1.23% | 181.1만 |
|---|
| 2026.03.23 | ₩134,778 | ₩141,389 | ₩133,316 | ₩137,312 | +1.88% | 127.8만 |
|---|
| 2026.03.20 | ₩141,443 | ₩143,897 | ₩133,007 | ₩133,276 | -5.77% | 300.2만 |
|---|
| 2026.03.19 | ₩131,693 | ₩142,341 | ₩127,791 | ₩142,086 | +7.89% | 183.4만 |
|---|
| 2026.03.18 | ₩138,278 | ₩142,274 | ₩135,810 | ₩136,025 | -1.63% | 130.7만 |
|---|
| 2026.03.17 | ₩138,707 | ₩140,812 | ₩135,448 | ₩139,552 | +0.61% | 169.1만 |
|---|
| 2026.03.16 | ₩136,682 | ₩141,268 | ₩134,925 | ₩139,579 | +2.12% | 159.2만 |
|---|
| 2026.03.13 | ₩136,816 | ₩138,962 | ₩129,480 | ₩134,080 | -2.00% | 154.1만 |
|---|
| 2026.03.12 | ₩140,464 | ₩140,504 | ₩130,432 | ₩132,739 | -5.50% | 183.6만 |
|---|
| 2026.03.11 | ₩136,923 | ₩142,214 | ₩134,375 | ₩140,598 | +2.68% | 112.7만 |
|---|
| 2026.03.10 | ₩142,556 | ₩144,245 | ₩136,078 | ₩137,849 | -3.30% | 146만 |
|---|
| 2026.03.09 | ₩136,937 | ₩143,253 | ₩133,436 | ₩142,274 | +3.90% | 268.1만 |
|---|
| 2026.03.06 | ₩132,498 | ₩141,657 | ₩130,084 | ₩134,831 | +1.76% | 407.8만 |
|---|
| 2026.03.05 | ₩129,413 | ₩134,053 | ₩123,499 | ₩130,272 | +0.66% | 191.6만 |
|---|
| 2026.03.04 | ₩123,714 | ₩133,651 | ₩121,568 | ₩132,605 | +7.19% | 240.7만 |
|---|
| 2026.03.03 | ₩120,871 | ₩123,633 | ₩114,206 | ₩122,185 | +1.09% | 208.9만 |
|---|
| 2026.03.02 | ₩124,183 | ₩138,130 | ₩123,016 | ₩124,773 | +0.48% | 465.5만 |
|---|
| 2026.02.27 | ₩115,573 | ₩118,410 | ₩114,138 | ₩118,162 | +2.24% | 406.4만 |
|---|
| 2026.02.26 | ₩111,725 | ₩118,551 | ₩109,968 | ₩118,430 | +6.00% | 192.5만 |
|---|
| 2026.02.25 | ₩114,199 | ₩114,568 | ₩109,592 | ₩111,899 | -2.01% | 130만 |
|---|
| 2026.02.24 | ₩108,117 | ₩112,878 | ₩103,993 | ₩112,113 | +3.70% | 167.3만 |
|---|
| 2026.02.23 | ₩108,761 | ₩110,929 | ₩106,763 | ₩108,989 | +0.21% | 146.2만 |
|---|
| 2026.02.20 | ₩116,271 | ₩118,683 | ₩106,696 | ₩109,458 | -5.86% | 248만 |
|---|
| 2026.02.19 | ₩111,792 | ₩118,819 | ₩110,196 | ₩118,631 | +6.12% | 404.2만 |
|---|
| 2026.02.18 | ₩101,090 | ₩108,801 | ₩100,460 | ₩108,627 | +7.46% | 381.2만 |
|---|
| 2026.02.17 | ₩100,580 | ₩101,740 | ₩98,059 | ₩100,728 | +0.15% | 241.8만 |
|---|
| 2026.02.13 | ₩104,603 | ₩106,012 | ₩101,184 | ₩101,640 | -2.83% | 209만 |
|---|
| 2026.02.12 | ₩106,400 | ₩109,404 | ₩103,209 | ₩105,556 | -0.79% | 410만 |
|---|
| 2026.02.11 | ₩123,378 | ₩124,693 | ₩105,945 | ₩106,642 | -13.57% | 418.2만 |
|---|
| 2026.02.10 | ₩132,055 | ₩132,055 | ₩119,704 | ₩122,373 | -7.33% | 241.3만 |
|---|
| 2026.02.09 | ₩128,126 | ₩132,471 | ₩126,731 | ₩130,714 | +2.02% | 154만 |
|---|
| 2026.02.06 | ₩124,424 | ₩128,193 | ₩121,313 | ₩127,884 | +2.78% | 182.2만 |
|---|
| 2026.02.05 | ₩127,549 | ₩131,056 | ₩119,939 | ₩120,401 | -5.60% | 198.7만 |
|---|
| 2026.02.04 | ₩150,334 | ₩150,884 | ₩124,599 | ₩131,344 | -12.63% | 192.2만 |
|---|
| 2026.02.03 | ₩142,368 | ₩149,891 | ₩141,523 | ₩149,824 | +5.24% | 112만 |
|---|
| 2026.02.02 | ₩136,615 | ₩139,471 | ₩134,107 | ₩137,956 | +0.98% | 129.4만 |
|---|
| 2026.01.30 | ₩145,962 | ₩150,803 | ₩136,990 | ₩139,203 | -4.63% | 153.2만 |
|---|
| 2026.01.29 | ₩156,570 | ₩158,756 | ₩146,498 | ₩148,765 | -4.99% | 114.2만 |
|---|
| 2026.01.28 | ₩154,089 | ₩158,069 | ₩150,964 | ₩154,612 | +0.34% | 195.1만 |
|---|
| 2026.01.27 | ₩148,859 | ₩152,332 | ₩147,249 | ₩151,997 | +2.11% | 104.1만 |
|---|
| 2026.01.26 | ₩144,983 | ₩148,029 | ₩141,081 | ₩145,788 | +0.55% | 101.7만 |
|---|
| 2026.01.23 | ₩152,882 | ₩155,564 | ₩143,226 | ₩145,131 | -5.07% | 186.7만 |
|---|
| 2026.01.22 | ₩154,585 | ₩156,771 | ₩144,380 | ₩149,677 | -3.18% | 293.7만 |
|---|
| 2026.01.21 | ₩143,749 | ₩146,020 | ₩131,224 | ₩140,531 | -2.24% | 215.2만 |
|---|
| 2026.01.20 | ₩143,575 | ₩149,650 | ₩140,812 | ₩142,529 | -0.73% | 158.8만 |
|---|
| 2026.01.16 | ₩147,437 | ₩148,537 | ₩144,286 | ₩145,506 | -1.31% | 244.7만 |
|---|
| 2026.01.15 | ₩147,504 | ₩150,200 | ₩143,307 | ₩146,834 | -0.45% | 155.1만 |
|---|
| 2026.01.14 | ₩143,065 | ₩147,349 | ₩139,471 | ₩144,849 | +1.25% | 186.2만 |
|---|
| 2026.01.13 | ₩144,366 | ₩145,680 | ₩137,138 | ₩144,152 | -0.15% | 184.1만 |
|---|
| 2026.01.12 | ₩139,833 | ₩145,342 | ₩139,310 | ₩144,165 | +3.10% | 138.7만 |
|---|
| 2026.01.09 | ₩139,471 | ₩146,472 | ₩138,325 | ₩142,448 | +2.13% | 249.3만 |
|---|
| 2026.01.08 | ₩130,111 | ₩140,477 | ₩128,756 | ₩135,824 | +4.39% | 336.5만 |
|---|
| 2026.01.07 | ₩120,683 | ₩126,302 | ₩118,256 | ₩123,003 | +1.92% | 232.4만 |
|---|
| 2026.01.06 | ₩113,991 | ₩121,353 | ₩111,979 | ₩121,246 | +6.36% | 225.5만 |
|---|
| 2026.01.05 | ₩105,623 | ₩113,280 | ₩105,623 | ₩112,636 | +6.64% | 211만 |
|---|
| 2026.01.02 | ₩99,548 | ₩103,584 | ₩96,557 | ₩103,061 | +3.53% | 138.1만 |
|---|
| 2025.12.31 | ₩100,647 | ₩100,647 | ₩97,080 | ₩98,126 | -2.51% | 107.7만 |
|---|
| 2025.12.30 | ₩104,375 | ₩104,603 | ₩98,689 | ₩100,071 | -4.12% | 138.2만 |
|---|
| 2025.12.29 | ₩102,498 | ₩104,375 | ₩101,304 | ₩104,027 | +1.49% | 100.8만 |
|---|
| 2025.12.26 | ₩108,372 | ₩108,493 | ₩103,262 | ₩104,000 | -4.03% | 69.5만 |
|---|
| 2025.12.24 | ₩107,205 | ₩108,426 | ₩105,945 | ₩108,372 | +1.09% | 143.6만 |
|---|
| 2025.12.23 | ₩104,791 | ₩108,627 | ₩102,216 | ₩107,259 | +2.35% | 111.1만 |
|---|
| 2025.12.22 | ₩97,590 | ₩105,904 | ₩96,490 | ₩105,770 | +8.38% | 194.7만 |
|---|
| 2025.12.19 | ₩92,078 | ₩97,308 | ₩92,078 | ₩96,088 | +4.35% | 771.3만 |
|---|
| 2025.12.18 | ₩89,825 | ₩95,055 | ₩89,825 | ₩91,340 | +1.69% | 290.4만 |
|---|
| 2025.12.17 | ₩89,691 | ₩91,803 | ₩86,073 | ₩87,089 | -2.90% | 296.2만 |
|---|
| 2025.12.16 | ₩90,562 | ₩93,634 | ₩88,309 | ₩90,106 | -0.50% | 278.3만 |
|---|
| 2025.12.15 | ₩91,555 | ₩95,203 | ₩90,652 | ₩91,273 | -0.31% | 217만 |
|---|
| 2025.12.12 | ₩93,191 | ₩95,699 | ₩90,871 | ₩91,783 | -1.51% | 174.7만 |
|---|
| 2025.12.11 | ₩89,986 | ₩93,794 | ₩88,081 | ₩93,030 | +3.38% | 121.1만 |
|---|
| 2025.12.10 | ₩87,572 | ₩90,522 | ₩85,426 | ₩90,214 | +3.02% | 120.4만 |
|---|
| 2025.12.09 | ₩87,894 | ₩89,476 | ₩85,198 | ₩85,493 | -2.73% | 120.1만 |
|---|
| 2025.12.08 | ₩89,610 | ₩91,461 | ₩87,424 | ₩88,591 | -1.14% | 129.1만 |
|---|
| 2025.12.05 | ₩89,195 | ₩89,952 | ₩86,177 | ₩87,773 | -1.59% | 102.7만 |
|---|
| 2025.12.04 | ₩87,599 | ₩92,105 | ₩87,572 | ₩89,154 | +1.78% | 117만 |
|---|
| 2025.12.03 | ₩86,030 | ₩88,967 | ₩83,710 | ₩88,618 | +3.01% | 79.4만 |
|---|
| 2025.12.02 | ₩86,700 | ₩89,040 | ₩85,305 | ₩85,601 | -1.27% | 93.1만 |
|---|
| 2025.12.01 | ₩87,545 | ₩88,242 | ₩85,386 | ₩85,440 | -2.41% | 111.7만 |
|---|
| 2025.11.28 | ₩89,959 | ₩91,997 | ₩89,579 | ₩89,892 | -0.07% | 64.8만 |
|---|
| 2025.11.26 | ₩87,666 | ₩91,608 | ₩87,116 | ₩90,428 | +3.15% | 124.6만 |
|---|
| 2025.11.25 | ₩85,842 | ₩87,800 | ₩83,884 | ₩87,116 | +1.48% | 251.6만 |
|---|
| 2025.11.24 | ₩81,685 | ₩85,815 | ₩80,974 | ₩85,694 | +4.91% | 247만 |
|---|
| 2025.11.21 | ₩78,426 | ₩80,799 | ₩74,255 | ₩80,558 | +2.72% | 224.9만 |
|---|
| 2025.11.20 | ₩84,608 | ₩86,955 | ₩78,922 | ₩79,069 | -6.55% | 186.1만 |
|---|
| 2025.11.19 | ₩79,351 | ₩83,173 | ₩79,324 | ₩81,711 | +2.97% | 164만 |
|---|
| 2025.11.18 | ₩75,998 | ₩80,223 | ₩74,577 | ₩79,056 | +4.02% | 180.3만 |
|---|
| 2025.11.17 | ₩80,558 | ₩80,799 | ₩77,219 | ₩78,158 | -2.98% | 124만 |
|---|
| 2025.11.14 | ₩77,085 | ₩83,361 | ₩76,843 | ₩80,799 | +4.82% | 217.5만 |
|---|
| 2025.11.13 | ₩90,147 | ₩90,147 | ₩79,794 | ₩80,451 | -10.76% | 253.1만 |
|---|
| 2025.11.12 | ₩93,164 | ₩94,110 | ₩90,039 | ₩90,844 | -2.49% | 138.6만 |
|---|
| 2025.11.11 | ₩96,356 | ₩97,289 | ₩92,038 | ₩93,043 | -3.44% | 135.7만 |
|---|
| 2025.11.10 | ₩96,410 | ₩99,226 | ₩93,996 | ₩96,973 | +0.58% | 150.9만 |
|---|
| 2025.11.07 | ₩86,740 | ₩96,410 | ₩79,244 | ₩94,787 | +9.28% | 543만 |
|---|
| 2025.11.06 | ₩106,924 | ₩107,681 | ₩99,923 | ₩100,553 | -5.96% | 255.7만 |
|---|
| 2025.11.05 | ₩113,776 | ₩114,501 | ₩104,872 | ₩106,924 | -6.02% | 276.2만 |
|---|
| 2025.11.04 | ₩112,663 | ₩116,959 | ₩111,000 | ₩113,589 | +0.82% | 111.5만 |
|---|
| 2025.11.03 | ₩115,144 | ₩117,896 | ₩113,240 | ₩116,727 | +1.37% | 104.2만 |
|---|
| 2025.10.31 | ₩115,600 | ₩117,464 | ₩112,415 | ₩112,972 | -2.27% | 116.1만 |
|---|
| 2025.10.30 | ₩114,165 | ₩119,114 | ₩114,165 | ₩114,796 | +0.55% | 94.9만 |
|---|
| 2025.10.29 | ₩114,380 | ₩117,028 | ₩113,964 | ₩115,050 | +0.59% | 88.5만 |
|---|
| 2025.10.28 | ₩113,736 | ₩116,566 | ₩112,382 | ₩114,447 | +0.62% | 116.4만 |
|---|
| 2025.10.27 | ₩114,112 | ₩115,828 | ₩111,336 | ₩112,476 | -1.43% | 115.5만 |
|---|
| 2025.10.24 | ₩112,636 | ₩114,018 | ₩110,638 | ₩112,851 | +0.19% | 87.8만 |
|---|
| 2025.10.23 | ₩103,651 | ₩110,196 | ₩103,651 | ₩109,954 | +6.08% | 105만 |
|---|
| 2025.10.22 | ₩105,126 | ₩106,843 | ₩101,264 | ₩103,544 | -1.51% | 169.8만 |
|---|
| 2025.10.21 | ₩105,797 | ₩106,293 | ₩103,383 | ₩105,931 | +0.13% | 82.2만 |
|---|
| 2025.10.20 | ₩102,444 | ₩105,112 | ₩102,257 | ₩104,939 | +2.43% | 86.7만 |
|---|
| 2025.10.17 | ₩100,808 | ₩102,793 | ₩97,630 | ₩100,620 | -0.19% | 145.7만 |
|---|
| 2025.10.16 | ₩103,048 | ₩104,523 | ₩101,398 | ₩103,061 | +0.01% | 97.8만 |
|---|
| 2025.10.15 | ₩105,549 | ₩107,327 | ₩100,607 | ₩101,868 | -3.49% | 152.2만 |
|---|
| 2025.10.14 | ₩104,603 | ₩107,715 | ₩101,421 | ₩103,262 | -1.28% | 123.4만 |
|---|
| 2025.10.13 | ₩101,921 | ₩106,281 | ₩101,829 | ₩106,038 | +4.04% | 100.8만 |
|---|
| 2025.10.10 | ₩101,358 | ₩103,316 | ₩99,253 | ₩100,191 | -1.15% | 116.2만 |
|---|