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 | ₩46,056 | ₩46,511 | ₩41,366 | ₩43,671 | -5.18% | 1284.1만 |
| 2026.09.28–2026.10.02 | ₩46,941 | ₩46,968 | ₩42,418 | ₩45,748 | -2.54% | 1543.9만 |
| 2026.09.21–2026.09.25 | ₩48,643 | ₩49,877 | ₩43,149 | ₩47,825 | -1.68% | 2215.2만 |
| 2026.09.14–2026.09.18 | ₩46,499 | ₩51,430 | ₩46,244 | ₩47,906 | +3.03% | 2843.2만 |
| 2026.09.08–2026.09.11 | ₩55,155 | ₩56,053 | ₩45,547 | ₩47,276 | -14.29% | 1634.6만 |
| 2026.08.31–2026.09.04 | ₩60,596 | ₩60,596 | ₩52,522 | ₩53,574 | -11.59% | 1559.6만 |
| 2026.08.24–2026.08.28 | ₩70,927 | ₩71,865 | ₩60,904 | ₩61,065 | -13.91% | 971.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,751 |
| ₩85,399 |
| ₩70,257 |
| ₩71,557 |
| -14.56% |
| 955.5만 |
| 2026.08.10–2026.08.14 | ₩78,029 | ₩85,212 | ₩77,708 | ₩83,095 | +6.49% | 1216.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,107 | ₩79,798 | ₩63,766 | ₩78,029 | +21.72% | 1746.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩64,589 | ₩68,127 | ₩59,818 | ₩64,522 | -0.10% | 1017.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩61,641 | ₩67,021 | ₩58,533 | ₩63,571 | +3.13% | 1951.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,009 | ₩68,669 | ₩60,334 | ₩61,869 | -6.27% | 3457.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩76,381 | ₩76,716 | ₩65,219 | ₩67,014 | -12.26% | 1061.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,289 | ₩79,068 | ₩62,070 | ₩75,537 | +19.35% | 1363.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩65,996 | ₩66,318 | ₩58,961 | ₩62,204 | -5.75% | 1418.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩65,661 | ₩72,815 | ₩61,400 | ₩67,497 | +2.80% | 2354.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,309 | ₩68,180 | ₩60,984 | ₩64,093 | -4.78% | 1477.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩78,003 | ₩78,646 | ₩65,741 | ₩66,251 | -15.07% | 2032.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩88,662 | ₩90,425 | ₩75,376 | ₩77,051 | -13.10% | 2065만 |
|---|
| 2026.05.18–2026.05.22 | ₩84,528 | ₩90,451 | ₩82,693 | ₩85,895 | +1.62% | 789만 |
|---|
| 2026.05.11–2026.05.15 | ₩79,503 | ₩94,954 | ₩73,714 | ₩84,113 | +5.80% | 1761.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩88,508 | ₩91,376 | ₩78,753 | ₩81,527 | -7.89% | 872.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩94,847 | ₩97,988 | ₩87,101 | ₩88,080 | -7.13% | 746.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩111,530 | ₩116,006 | ₩93,279 | ₩94,096 | -15.63% | 881.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩110,699 | ₩126,310 | ₩110,364 | ₩111,999 | +1.17% | 914.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩115,242 | ₩121,593 | ₩107,309 | ₩110,578 | -4.05% | 734.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩115,845 | ₩119,262 | ₩100,166 | ₩115,014 | -0.72% | 875.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩134,672 | ₩145,352 | ₩111,999 | ₩112,655 | -16.35% | 1072.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩136,575 | ₩143,784 | ₩127,691 | ₩133,171 | -2.49% | 942.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩136,829 | ₩144,133 | ₩129,379 | ₩133,975 | -2.09% | 864.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩124,086 | ₩141,546 | ₩114,116 | ₩134,726 | +8.57% | 1514.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩108,676 | ₩118,458 | ₩103,912 | ₩118,069 | +8.64% | 1042.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩100,502 | ₩118,726 | ₩97,982 | ₩109,372 | +8.83% | 1275.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩128,026 | ₩132,367 | ₩101,105 | ₩101,560 | -20.67% | 1432.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩136,508 | ₩150,766 | ₩119,845 | ₩127,784 | -6.39% | 814.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩144,870 | ₩158,632 | ₩136,883 | ₩139,094 | -3.99% | 668.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩143,463 | ₩156,648 | ₩131,121 | ₩145,017 | +1.08% | 854.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩139,724 | ₩150,082 | ₩137,030 | ₩145,392 | +4.06% | 908.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩105,540 | ₩146,357 | ₩105,540 | ₩142,337 | +34.87% | 1254.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩102,418 | ₩104,522 | ₩96,481 | ₩102,981 | +0.55% | 484.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩97,513 | ₩108,542 | ₩96,414 | ₩103,919 | +6.57% | 518.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩91,483 | ₩97,232 | ₩86,005 | ₩96,012 | +4.95% | 1853.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩89,540 | ₩95,624 | ₩85,131 | ₩91,711 | +2.42% | 665.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩87,477 | ₩92,033 | ₩83,644 | ₩87,704 | +0.26% | 504만 |
|---|
| 2025.11.24–2025.11.28 | ₩81,621 | ₩91,925 | ₩80,910 | ₩89,822 | +10.05% | 688만 |
|---|
| 2025.11.17–2025.11.21 | ₩80,495 | ₩86,887 | ₩74,197 | ₩80,495 | 0.00% | 879.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩96,334 | ₩99,148 | ₩76,783 | ₩80,736 | -16.19% | 895.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩115,054 | ₩117,804 | ₩79,182 | ₩94,713 | -17.68% | 1290.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩114,022 | ₩119,021 | ₩111,248 | ₩112,883 | -1.00% | 531.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩102,364 | ₩113,928 | ₩101,185 | ₩112,763 | +10.16% | 531.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩101,842 | ₩107,630 | ₩97,553 | ₩100,542 | -1.28% | 619.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩101,279 | ₩103,235 | ₩99,175 | ₩100,113 | -1.15% | 116.2만 |
|---|