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 | ₩43,928 | ₩44,263 | ₩42,761 | ₩43,713 | -0.49% | 212.1만 |
| 2026.10.08 | ₩41,956 | ₩42,976 | ₩41,406 | ₩42,506 | +1.31% | 265.8만 |
| 2026.10.07 | ₩44,451 | ₩44,451 | ₩41,540 | ₩42,104 | -5.28% | 255.8만 |
| 2026.10.06 | ₩44,411 | ₩46,409 | ₩44,022 | ₩44,652 | +0.54% | 244.8만 |
| 2026.10.05 | ₩46,101 | ₩46,556 | ₩43,754 | ₩44,290 | -3.93% | 305.6만 |
| 2026.10.02 | ₩43,123 | ₩46,450 | ₩43,083 | ₩45,792 | +6.19% | 331.5만 |
| 2026.10.01 | ₩43,485 | ₩44,317 | ₩42,459 | ₩42,774 | -1.63% | 247.4만 |
| 2026.09.30 | ₩44,344 | ₩46,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,485 |
| -1.94% |
| 320.8만 |
| 2026.09.29 | ₩45,605 | ₩46,315 | ₩43,579 | ₩44,075 | -3.35% | 275.5만 |
|---|
| 2026.09.28 | ₩46,986 | ₩47,013 | ₩44,578 | ₩45,175 | -3.85% | 368.7만 |
|---|
| 2026.09.25 | ₩46,624 | ₩47,979 | ₩44,733 | ₩47,871 | +2.68% | 487만 |
|---|
| 2026.09.24 | ₩43,847 | ₩47,295 | ₩43,190 | ₩46,839 | +6.82% | 474.6만 |
|---|
| 2026.09.23 | ₩44,719 | ₩45,605 | ₩43,566 | ₩44,330 | -0.87% | 398.3만 |
|---|
| 2026.09.22 | ₩47,684 | ₩47,751 | ₩44,357 | ₩44,934 | -5.77% | 457.4만 |
|---|
| 2026.09.21 | ₩48,690 | ₩49,925 | ₩46,932 | ₩47,228 | -3.00% | 398만 |
|---|
| 2026.09.18 | ₩48,891 | ₩49,856 | ₩47,456 | ₩47,952 | -1.92% | 1199.4만 |
|---|
| 2026.09.17 | ₩50,822 | ₩51,479 | ₩46,424 | ₩47,281 | -6.97% | 438.5만 |
|---|
| 2026.09.16 | ₩50,983 | ₩51,057 | ₩48,502 | ₩49,548 | -2.82% | 409.4만 |
|---|
| 2026.09.15 | ₩47,818 | ₩51,479 | ₩47,026 | ₩50,259 | +5.11% | 431.3만 |
|---|
| 2026.09.14 | ₩46,543 | ₩49,253 | ₩46,289 | ₩46,597 | +0.12% | 364.6만 |
|---|
| 2026.09.11 | ₩46,584 | ₩47,764 | ₩45,591 | ₩47,321 | +1.58% | 368.9만 |
|---|
| 2026.09.10 | ₩46,584 | ₩48,851 | ₩45,886 | ₩46,128 | -0.98% | 410.9만 |
|---|
| 2026.09.09 | ₩52,915 | ₩52,915 | ₩47,187 | ₩47,241 | -10.72% | 444.4만 |
|---|
| 2026.09.08 | ₩55,208 | ₩56,107 | ₩53,183 | ₩53,237 | -3.57% | 410.4만 |
|---|
| 2026.09.04 | ₩54,108 | ₩55,396 | ₩52,573 | ₩53,626 | -0.89% | 216.7만 |
|---|
| 2026.09.03 | ₩55,195 | ₩55,798 | ₩53,652 | ₩54,350 | -1.53% | 236.8만 |
|---|
| 2026.09.02 | ₩54,980 | ₩55,812 | ₩53,317 | ₩54,216 | -1.39% | 353.7만 |
|---|
| 2026.09.01 | ₩54,323 | ₩57,676 | ₩54,055 | ₩55,114 | +1.46% | 328만 |
|---|
| 2026.08.31 | ₩60,654 | ₩60,654 | ₩55,584 | ₩55,597 | -8.34% | 424.4만 |
|---|
| 2026.08.28 | ₩62,653 | ₩63,645 | ₩60,963 | ₩61,123 | -2.44% | 208만 |
|---|
| 2026.08.27 | ₩63,752 | ₩65,107 | ₩62,264 | ₩63,605 | -0.23% | 213.6만 |
|---|
| 2026.08.26 | ₩66,113 | ₩68,098 | ₩64,155 | ₩64,893 | -1.85% | 139.9만 |
|---|
| 2026.08.25 | ₩69,882 | ₩70,781 | ₩65,805 | ₩65,992 | -5.57% | 230.4만 |
|---|
| 2026.08.24 | ₩70,996 | ₩71,934 | ₩68,608 | ₩68,903 | -2.95% | 179.3만 |
|---|
| 2026.08.21 | ₩73,236 | ₩74,836 | ₩71,284 | ₩71,626 | -2.20% | 158.3만 |
|---|
| 2026.08.20 | ₩76,897 | ₩77,280 | ₩70,325 | ₩72,914 | -5.18% | 209.6만 |
|---|
| 2026.08.19 | ₩79,660 | ₩79,949 | ₩76,227 | ₩78,064 | -2.00% | 179만 |
|---|
| 2026.08.18 | ₩80,505 | ₩82,363 | ₩78,735 | ₩79,714 | -0.98% | 191.7만 |
|---|
| 2026.08.17 | ₩83,832 | ₩85,482 | ₩82,008 | ₩82,866 | -1.15% | 216.9만 |
|---|
| 2026.08.14 | ₩81,941 | ₩83,912 | ₩81,713 | ₩83,175 | +1.51% | 146.1만 |
|---|
| 2026.08.13 | ₩81,967 | ₩84,033 | ₩79,347 | ₩81,149 | -1.00% | 173.3만 |
|---|
| 2026.08.12 | ₩83,282 | ₩85,294 | ₩81,471 | ₩83,041 | -0.29% | 223만 |
|---|
| 2026.08.11 | ₩82,142 | ₩84,690 | ₩80,935 | ₩83,081 | +1.14% | 281.2만 |
|---|
| 2026.08.10 | ₩78,104 | ₩84,100 | ₩77,783 | ₩83,376 | +6.75% | 393만 |
|---|
| 2026.08.07 | ₩75,247 | ₩79,875 | ₩68,943 | ₩78,104 | +3.80% | 505.7만 |
|---|
| 2026.08.06 | ₩72,820 | ₩76,777 | ₩72,297 | ₩73,960 | +1.57% | 295.8만 |
|---|
| 2026.08.05 | ₩73,048 | ₩76,683 | ₩71,331 | ₩73,933 | +1.21% | 258.4만 |
|---|
| 2026.08.04 | ₩69,694 | ₩73,383 | ₩68,581 | ₩72,417 | +3.91% | 418.8만 |
|---|
| 2026.08.03 | ₩64,168 | ₩68,367 | ₩63,828 | ₩67,656 | +5.43% | 267.5만 |
|---|
| 2026.07.31 | ₩65,550 | ₩65,550 | ₩61,405 | ₩64,584 | -1.47% | 195만 |
|---|
| 2026.07.30 | ₩61,123 | ₩63,980 | ₩59,876 | ₩63,337 | +3.62% | 175.5만 |
|---|
| 2026.07.29 | ₩65,979 | ₩66,730 | ₩60,881 | ₩61,150 | -7.32% | 244.8만 |
|---|
| 2026.07.28 | ₩67,629 | ₩67,629 | ₩63,712 | ₩66,448 | -1.75% | 218.1만 |
|---|
| 2026.07.27 | ₩64,651 | ₩68,192 | ₩64,167 | ₩67,830 | +4.92% | 183.9만 |
|---|
| 2026.07.24 | ₩66,448 | ₩67,039 | ₩63,276 | ₩63,632 | -4.24% | 279.5만 |
|---|
| 2026.07.23 | ₩63,296 | ₩67,086 | ₩63,296 | ₩66,690 | +5.36% | 253.8만 |
|---|
| 2026.07.22 | ₩62,693 | ₩65,094 | ₩62,331 | ₩63,833 | +1.82% | 333.3만 |
|---|
| 2026.07.21 | ₩59,755 | ₩62,653 | ₩58,590 | ₩62,599 | +4.76% | 474.2만 |
|---|
| 2026.07.20 | ₩61,700 | ₩63,954 | ₩59,690 | ₩60,198 | -2.43% | 610.5만 |
|---|
| 2026.07.17 | ₩62,505 | ₩65,235 | ₩61,030 | ₩61,928 | -0.92% | 691.1만 |
|---|
| 2026.07.16 | ₩64,450 | ₩65,791 | ₩62,358 | ₩63,645 | -1.25% | 1879.8만 |
|---|
| 2026.07.15 | ₩65,040 | ₩68,735 | ₩63,900 | ₩65,429 | +0.60% | 573.3만 |
|---|
| 2026.07.14 | ₩61,653 | ₩63,967 | ₩60,949 | ₩61,472 | -0.29% | 149.9만 |
|---|
| 2026.07.13 | ₩66,073 | ₩67,052 | ₩60,392 | ₩60,533 | -8.38% | 163.4만 |
|---|
| 2026.07.10 | ₩67,763 | ₩67,944 | ₩65,751 | ₩67,079 | -1.01% | 117.4만 |
|---|
| 2026.07.09 | ₩67,025 | ₩68,434 | ₩65,282 | ₩67,133 | +0.16% | 112.7만 |
|---|
| 2026.07.08 | ₩67,656 | ₩70,425 | ₩66,462 | ₩67,012 | -0.95% | 201.7만 |
|---|
| 2026.07.07 | ₩72,270 | ₩72,967 | ₩67,401 | ₩69,037 | -4.47% | 208.7만 |
|---|
| 2026.07.06 | ₩76,455 | ₩76,790 | ₩71,545 | ₩71,572 | -6.39% | 421.1만 |
|---|
| 2026.07.02 | ₩75,717 | ₩79,144 | ₩73,551 | ₩75,610 | -0.14% | 325.1만 |
|---|
| 2026.07.01 | ₩68,098 | ₩74,067 | ₩67,780 | ₩73,678 | +8.19% | 478.6만 |
|---|
| 2026.06.30 | ₩64,651 | ₩68,943 | ₩64,396 | ₩66,958 | +3.57% | 348.6만 |
|---|
| 2026.06.29 | ₩63,350 | ₩64,383 | ₩62,129 | ₩63,176 | -0.28% | 211.5만 |
|---|
| 2026.06.26 | ₩61,137 | ₩64,222 | ₩61,137 | ₩62,264 | +1.84% | 334.2만 |
|---|
| 2026.06.25 | ₩60,560 | ₩62,612 | ₩59,018 | ₩62,062 | +2.48% | 339만 |
|---|
| 2026.06.24 | ₩61,606 | ₩62,290 | ₩59,205 | ₩60,144 | -2.37% | 244.9만 |
|---|
| 2026.06.23 | ₩62,720 | ₩63,913 | ₩61,942 | ₩62,210 | -0.81% | 227.9만 |
|---|
| 2026.06.22 | ₩66,060 | ₩66,381 | ₩61,727 | ₩63,980 | -3.15% | 272.7만 |
|---|
| 2026.06.18 | ₩70,419 | ₩71,747 | ₩65,523 | ₩67,562 | -4.06% | 951만 |
|---|
| 2026.06.17 | ₩67,978 | ₩72,885 | ₩67,402 | ₩69,788 | +2.66% | 392.8만 |
|---|
| 2026.06.16 | ₩64,973 | ₩70,392 | ₩61,459 | ₩69,346 | +6.73% | 638.6만 |
|---|
| 2026.06.15 | ₩65,724 | ₩66,408 | ₩62,733 | ₩64,745 | -1.49% | 372.3만 |
|---|
| 2026.06.12 | ₩66,878 | ₩67,066 | ₩62,934 | ₩64,155 | -4.07% | 336.4만 |
|---|
| 2026.06.11 | ₩62,129 | ₩66,583 | ₩61,043 | ₩66,502 | +7.04% | 352.7만 |
|---|
| 2026.06.10 | ₩63,766 | ₩64,678 | ₩61,177 | ₩61,526 | -3.51% | 301.5만 |
|---|
| 2026.06.09 | ₩67,039 | ₩68,246 | ₩62,170 | ₩64,879 | -3.22% | 263.7만 |
|---|
| 2026.06.08 | ₩67,374 | ₩67,374 | ₩64,396 | ₩66,583 | -1.17% | 223.2만 |
|---|
| 2026.06.05 | ₩71,344 | ₩71,894 | ₩65,805 | ₩66,314 | -7.05% | 311.8만 |
|---|
| 2026.06.04 | ₩69,104 | ₩73,376 | ₩67,790 | ₩72,954 | +5.57% | 352.4만 |
|---|
| 2026.06.03 | ₩71,894 | ₩72,243 | ₩69,238 | ₩69,534 | -3.28% | 452.1만 |
|---|
| 2026.06.02 | ₩72,028 | ₩73,785 | ₩70,506 | ₩73,303 | +1.77% | 314.4만 |
|---|
| 2026.06.01 | ₩78,078 | ₩78,721 | ₩71,009 | ₩71,961 | -7.83% | 602.2만 |
|---|
| 2026.05.29 | ₩82,625 | ₩82,625 | ₩75,449 | ₩77,125 | -6.66% | 1480.2만 |
|---|
| 2026.05.28 | ₩86,514 | ₩90,512 | ₩85,965 | ₩88,339 | +2.11% | 153.3만 |
|---|
| 2026.05.27 | ₩81,894 | ₩87,051 | ₩78,574 | ₩85,200 | +4.04% | 153.9만 |
|---|
| 2026.05.26 | ₩88,748 | ₩88,768 | ₩80,586 | ₩81,364 | -8.32% | 277.6만 |
|---|
| 2026.05.22 | ₩88,526 | ₩90,538 | ₩84,663 | ₩85,978 | -2.88% | 184.4만 |
|---|
| 2026.05.21 | ₩86,286 | ₩88,117 | ₩84,583 | ₩87,588 | +1.51% | 132.7만 |
|---|
| 2026.05.20 | ₩86,984 | ₩88,245 | ₩82,933 | ₩88,205 | +1.40% | 145.1만 |
|---|
| 2026.05.19 | ₩87,319 | ₩87,440 | ₩82,772 | ₩86,112 | -1.38% | 181.3만 |
|---|
| 2026.05.18 | ₩84,610 | ₩89,680 | ₩82,799 | ₩88,808 | +4.96% | 145.6만 |
|---|
| 2026.05.15 | ₩85,039 | ₩86,112 | ₩81,927 | ₩84,194 | -0.99% | 224만 |
|---|
| 2026.05.14 | ₩90,847 | ₩95,045 | ₩88,513 | ₩88,553 | -2.52% | 421.7만 |
|---|
| 2026.05.13 | ₩76,106 | ₩90,954 | ₩73,785 | ₩90,243 | +18.58% | 589.3만 |
|---|
| 2026.05.12 | ₩77,850 | ₩85,737 | ₩77,622 | ₩83,805 | +7.65% | 305.8만 |
|---|
| 2026.05.11 | ₩79,580 | ₩81,175 | ₩77,233 | ₩78,896 | -0.86% | 221만 |
|---|
| 2026.05.08 | ₩82,356 | ₩82,692 | ₩78,829 | ₩81,605 | -0.91% | 175.1만 |
|---|
| 2026.05.07 | ₩84,355 | ₩85,763 | ₩78,990 | ₩81,082 | -3.88% | 184.4만 |
|---|
| 2026.05.06 | ₩85,173 | ₩86,810 | ₩82,491 | ₩84,757 | -0.49% | 180.7만 |
|---|
| 2026.05.05 | ₩89,586 | ₩90,820 | ₩80,868 | ₩84,355 | -5.84% | 207.6만 |
|---|
| 2026.05.04 | ₩88,594 | ₩91,464 | ₩87,427 | ₩87,614 | -1.11% | 125만 |
|---|
| 2026.05.01 | ₩90,699 | ₩90,901 | ₩87,185 | ₩88,164 | -2.80% | 143.3만 |
|---|
| 2026.04.30 | ₩89,841 | ₩92,188 | ₩87,856 | ₩91,182 | +1.49% | 170.6만 |
|---|
| 2026.04.29 | ₩94,482 | ₩94,556 | ₩87,977 | ₩88,500 | -6.33% | 145.2만 |
|---|
| 2026.04.28 | ₩94,549 | ₩98,082 | ₩91,907 | ₩94,294 | -0.27% | 157.5만 |
|---|
| 2026.04.27 | ₩94,938 | ₩97,822 | ₩93,650 | ₩96,507 | +1.65% | 130만 |
|---|
| 2026.04.24 | ₩101,135 | ₩102,342 | ₩93,369 | ₩94,187 | -6.87% | 300.3만 |
|---|
| 2026.04.23 | ₩110,323 | ₩110,323 | ₩101,504 | ₩102,744 | -6.87% | 199.9만 |
|---|
| 2026.04.22 | ₩113,274 | ₩116,117 | ₩107,332 | ₩110,135 | -2.77% | 101.2만 |
|---|
| 2026.04.21 | ₩111,329 | ₩114,575 | ₩108,378 | ₩110,068 | -1.13% | 125.5만 |
|---|
| 2026.04.20 | ₩111,637 | ₩113,341 | ₩107,962 | ₩110,913 | -0.65% | 154.1만 |
|---|
| 2026.04.17 | ₩120,718 | ₩123,642 | ₩111,610 | ₩112,107 | -7.13% | 396.3만 |
|---|
| 2026.04.16 | ₩125,292 | ₩126,432 | ₩117,110 | ₩117,915 | -5.89% | 159만 |
|---|
| 2026.04.15 | ₩124,742 | ₩126,345 | ₩121,000 | ₩124,380 | -0.29% | 153.9만 |
|---|
| 2026.04.14 | ₩121,013 | ₩123,991 | ₩119,111 | ₩120,959 | -0.04% | 81.9만 |
|---|
| 2026.04.13 | ₩110,806 | ₩118,706 | ₩110,470 | ₩117,754 | +6.27% | 123.6만 |
|---|
| 2026.04.10 | ₩113,837 | ₩114,628 | ₩108,592 | ₩110,685 | -2.77% | 115.1만 |
|---|
| 2026.04.09 | ₩117,351 | ₩120,664 | ₩112,844 | ₩112,965 | -3.74% | 119.3만 |
|---|
| 2026.04.08 | ₩118,317 | ₩121,710 | ₩115,923 | ₩117,700 | -0.52% | 222.9만 |
|---|
| 2026.04.07 | ₩115,353 | ₩115,487 | ₩107,412 | ₩109,987 | -4.65% | 160.9만 |
|---|
| 2026.04.06 | ₩115,353 | ₩119,377 | ₩114,682 | ₩115,487 | +0.12% | 116.2만 |
|---|
| 2026.04.02 | ₩107,372 | ₩119,377 | ₩106,044 | ₩115,125 | +7.22% | 161.2만 |
|---|
| 2026.04.01 | ₩112,107 | ₩115,970 | ₩108,077 | ₩110,913 | -1.06% | 199.3만 |
|---|
| 2026.03.31 | ₩101,966 | ₩108,955 | ₩101,054 | ₩107,372 | +5.30% | 279만 |
|---|
| 2026.03.30 | ₩115,956 | ₩117,137 | ₩100,263 | ₩100,357 | -13.45% | 236.2만 |
|---|
| 2026.03.27 | ₩115,379 | ₩119,363 | ₩112,107 | ₩112,764 | -2.27% | 226.2만 |
|---|
| 2026.03.26 | ₩135,191 | ₩142,581 | ₩115,353 | ₩115,366 | -14.66% | 285.4만 |
|---|
| 2026.03.25 | ₩139,107 | ₩145,492 | ₩133,219 | ₩133,594 | -3.96% | 252.1만 |
|---|
| 2026.03.24 | ₩138,302 | ₩139,751 | ₩132,468 | ₩136,599 | -1.23% | 181.1만 |
|---|
| 2026.03.23 | ₩134,802 | ₩141,414 | ₩133,340 | ₩137,337 | +1.88% | 127.8만 |
|---|
| 2026.03.20 | ₩141,468 | ₩143,923 | ₩133,031 | ₩133,299 | -5.77% | 300.2만 |
|---|
| 2026.03.19 | ₩131,717 | ₩142,367 | ₩127,813 | ₩142,112 | +7.89% | 183.4만 |
|---|
| 2026.03.18 | ₩138,302 | ₩142,300 | ₩135,834 | ₩136,049 | -1.63% | 130.7만 |
|---|
| 2026.03.17 | ₩138,732 | ₩140,838 | ₩135,472 | ₩139,577 | +0.61% | 169.1만 |
|---|
| 2026.03.16 | ₩136,706 | ₩141,294 | ₩134,949 | ₩139,604 | +2.12% | 159.2만 |
|---|
| 2026.03.13 | ₩136,840 | ₩138,987 | ₩129,503 | ₩134,104 | -2.00% | 154.1만 |
|---|
| 2026.03.12 | ₩140,489 | ₩140,529 | ₩130,456 | ₩132,763 | -5.50% | 183.6만 |
|---|
| 2026.03.11 | ₩136,948 | ₩142,239 | ₩134,399 | ₩140,623 | +2.68% | 112.7만 |
|---|
| 2026.03.10 | ₩142,581 | ₩144,271 | ₩136,103 | ₩137,873 | -3.30% | 146만 |
|---|
| 2026.03.09 | ₩136,961 | ₩143,279 | ₩133,460 | ₩142,300 | +3.90% | 268.1만 |
|---|
| 2026.03.06 | ₩132,521 | ₩141,683 | ₩130,107 | ₩134,855 | +1.76% | 407.8만 |
|---|
| 2026.03.05 | ₩129,436 | ₩134,077 | ₩123,521 | ₩130,295 | +0.66% | 191.6만 |
|---|
| 2026.03.04 | ₩123,736 | ₩133,675 | ₩121,590 | ₩132,629 | +7.19% | 240.7만 |
|---|
| 2026.03.03 | ₩120,892 | ₩123,655 | ₩114,226 | ₩122,207 | +1.09% | 208.9만 |
|---|
| 2026.03.02 | ₩124,205 | ₩138,155 | ₩123,038 | ₩124,795 | +0.48% | 465.5만 |
|---|
| 2026.02.27 | ₩115,594 | ₩118,431 | ₩114,159 | ₩118,183 | +2.24% | 406.4만 |
|---|
| 2026.02.26 | ₩111,745 | ₩118,572 | ₩109,987 | ₩118,451 | +6.00% | 192.5만 |
|---|
| 2026.02.25 | ₩114,219 | ₩114,588 | ₩109,612 | ₩111,919 | -2.01% | 130만 |
|---|
| 2026.02.24 | ₩108,136 | ₩112,898 | ₩104,012 | ₩112,134 | +3.70% | 167.3만 |
|---|
| 2026.02.23 | ₩108,780 | ₩110,949 | ₩106,782 | ₩109,008 | +0.21% | 146.2만 |
|---|
| 2026.02.20 | ₩116,292 | ₩118,705 | ₩106,715 | ₩109,478 | -5.86% | 248만 |
|---|
| 2026.02.19 | ₩111,812 | ₩118,840 | ₩110,215 | ₩118,652 | +6.12% | 404.2만 |
|---|
| 2026.02.18 | ₩101,108 | ₩108,820 | ₩100,478 | ₩108,646 | +7.46% | 381.2만 |
|---|
| 2026.02.17 | ₩100,598 | ₩101,758 | ₩98,077 | ₩100,746 | +0.15% | 241.8만 |
|---|
| 2026.02.13 | ₩104,622 | ₩106,031 | ₩101,202 | ₩101,658 | -2.83% | 209만 |
|---|
| 2026.02.12 | ₩106,420 | ₩109,424 | ₩103,227 | ₩105,575 | -0.79% | 410만 |
|---|
| 2026.02.11 | ₩123,401 | ₩124,715 | ₩105,963 | ₩106,661 | -13.57% | 418.2만 |
|---|
| 2026.02.10 | ₩132,079 | ₩132,079 | ₩119,725 | ₩122,395 | -7.33% | 241.3만 |
|---|
| 2026.02.09 | ₩128,149 | ₩132,495 | ₩126,754 | ₩130,737 | +2.02% | 154만 |
|---|
| 2026.02.06 | ₩124,447 | ₩128,216 | ₩121,335 | ₩127,907 | +2.78% | 182.2만 |
|---|
| 2026.02.05 | ₩127,572 | ₩131,080 | ₩119,960 | ₩120,423 | -5.60% | 198.7만 |
|---|
| 2026.02.04 | ₩150,361 | ₩150,911 | ₩124,621 | ₩131,368 | -12.63% | 192.2만 |
|---|
| 2026.02.03 | ₩142,393 | ₩149,918 | ₩141,548 | ₩149,851 | +5.24% | 112만 |
|---|
| 2026.02.02 | ₩136,639 | ₩139,496 | ₩134,131 | ₩137,981 | +0.98% | 129.4만 |
|---|
| 2026.01.30 | ₩145,988 | ₩150,830 | ₩137,015 | ₩139,228 | -4.63% | 153.2만 |
|---|
| 2026.01.29 | ₩156,598 | ₩158,784 | ₩146,525 | ₩148,792 | -4.99% | 114.2만 |
|---|
| 2026.01.28 | ₩154,117 | ₩158,098 | ₩150,991 | ₩154,640 | +0.34% | 195.1만 |
|---|
| 2026.01.27 | ₩148,885 | ₩152,359 | ₩147,276 | ₩152,024 | +2.11% | 104.1만 |
|---|
| 2026.01.26 | ₩145,009 | ₩148,055 | ₩141,106 | ₩145,814 | +0.55% | 101.7만 |
|---|
| 2026.01.23 | ₩152,909 | ₩155,592 | ₩143,252 | ₩145,157 | -5.07% | 186.7만 |
|---|
| 2026.01.22 | ₩154,613 | ₩156,799 | ₩144,405 | ₩149,704 | -3.18% | 293.7만 |
|---|
| 2026.01.21 | ₩143,775 | ₩146,046 | ₩131,247 | ₩140,556 | -2.24% | 215.2만 |
|---|
| 2026.01.20 | ₩143,601 | ₩149,677 | ₩140,838 | ₩142,554 | -0.73% | 158.8만 |
|---|
| 2026.01.16 | ₩147,464 | ₩148,563 | ₩144,312 | ₩145,532 | -1.31% | 244.7만 |
|---|
| 2026.01.15 | ₩147,531 | ₩150,227 | ₩143,332 | ₩146,860 | -0.45% | 155.1만 |
|---|
| 2026.01.14 | ₩143,091 | ₩147,375 | ₩139,496 | ₩144,875 | +1.25% | 186.2만 |
|---|
| 2026.01.13 | ₩144,392 | ₩145,707 | ₩137,162 | ₩144,177 | -0.15% | 184.1만 |
|---|
| 2026.01.12 | ₩139,858 | ₩145,368 | ₩139,335 | ₩144,191 | +3.10% | 138.7만 |
|---|
| 2026.01.09 | ₩139,496 | ₩146,498 | ₩138,349 | ₩142,474 | +2.13% | 249.3만 |
|---|
| 2026.01.08 | ₩130,134 | ₩140,502 | ₩128,779 | ₩135,848 | +4.39% | 336.5만 |
|---|
| 2026.01.07 | ₩120,704 | ₩126,325 | ₩118,277 | ₩123,025 | +1.92% | 232.4만 |
|---|
| 2026.01.06 | ₩114,011 | ₩121,375 | ₩111,999 | ₩121,268 | +6.36% | 225.5만 |
|---|
| 2026.01.05 | ₩105,642 | ₩113,300 | ₩105,642 | ₩112,657 | +6.64% | 211만 |
|---|
| 2026.01.02 | ₩99,565 | ₩103,603 | ₩96,574 | ₩103,080 | +3.53% | 138.1만 |
|---|
| 2025.12.31 | ₩100,665 | ₩100,665 | ₩97,097 | ₩98,144 | -2.51% | 107.7만 |
|---|
| 2025.12.30 | ₩104,394 | ₩104,622 | ₩98,707 | ₩100,089 | -4.12% | 138.2만 |
|---|
| 2025.12.29 | ₩102,516 | ₩104,394 | ₩101,323 | ₩104,045 | +1.49% | 100.8만 |
|---|
| 2025.12.26 | ₩108,391 | ₩108,512 | ₩103,281 | ₩104,019 | -4.03% | 69.5만 |
|---|
| 2025.12.24 | ₩107,224 | ₩108,445 | ₩105,963 | ₩108,391 | +1.09% | 143.6만 |
|---|
| 2025.12.23 | ₩104,810 | ₩108,646 | ₩102,235 | ₩107,278 | +2.35% | 111.1만 |
|---|
| 2025.12.22 | ₩97,607 | ₩105,923 | ₩96,507 | ₩105,789 | +8.38% | 194.7만 |
|---|
| 2025.12.19 | ₩92,094 | ₩97,325 | ₩92,094 | ₩96,105 | +4.35% | 771.3만 |
|---|
| 2025.12.18 | ₩89,841 | ₩95,072 | ₩89,841 | ₩91,357 | +1.69% | 290.4만 |
|---|
| 2025.12.17 | ₩89,707 | ₩91,819 | ₩86,088 | ₩87,105 | -2.90% | 296.2만 |
|---|
| 2025.12.16 | ₩90,579 | ₩93,650 | ₩88,325 | ₩90,123 | -0.50% | 278.3만 |
|---|
| 2025.12.15 | ₩91,571 | ₩95,220 | ₩90,669 | ₩91,290 | -0.31% | 217만 |
|---|
| 2025.12.12 | ₩93,208 | ₩95,716 | ₩90,887 | ₩91,799 | -1.51% | 174.7만 |
|---|
| 2025.12.11 | ₩90,002 | ₩93,811 | ₩88,097 | ₩93,047 | +3.38% | 121.1만 |
|---|
| 2025.12.10 | ₩87,588 | ₩90,538 | ₩85,441 | ₩90,230 | +3.02% | 120.4만 |
|---|
| 2025.12.09 | ₩87,909 | ₩89,492 | ₩85,213 | ₩85,509 | -2.73% | 120.1만 |
|---|
| 2025.12.08 | ₩89,626 | ₩91,477 | ₩87,440 | ₩88,607 | -1.14% | 129.1만 |
|---|
| 2025.12.05 | ₩89,211 | ₩89,968 | ₩86,193 | ₩87,789 | -1.59% | 102.7만 |
|---|
| 2025.12.04 | ₩87,614 | ₩92,121 | ₩87,588 | ₩89,170 | +1.78% | 117만 |
|---|
| 2025.12.03 | ₩86,045 | ₩88,983 | ₩83,725 | ₩88,634 | +3.01% | 79.4만 |
|---|
| 2025.12.02 | ₩86,716 | ₩89,056 | ₩85,321 | ₩85,616 | -1.27% | 93.1만 |
|---|
| 2025.12.01 | ₩87,561 | ₩88,258 | ₩85,401 | ₩85,455 | -2.41% | 111.7만 |
|---|
| 2025.11.28 | ₩89,975 | ₩92,014 | ₩89,595 | ₩89,908 | -0.07% | 64.8만 |
|---|
| 2025.11.26 | ₩87,681 | ₩91,625 | ₩87,131 | ₩90,445 | +3.15% | 124.6만 |
|---|
| 2025.11.25 | ₩85,857 | ₩87,816 | ₩83,899 | ₩87,131 | +1.48% | 251.6만 |
|---|
| 2025.11.24 | ₩81,699 | ₩85,830 | ₩80,988 | ₩85,710 | +4.91% | 247만 |
|---|
| 2025.11.21 | ₩78,440 | ₩80,814 | ₩74,268 | ₩80,572 | +2.72% | 224.9만 |
|---|
| 2025.11.20 | ₩84,623 | ₩86,971 | ₩78,936 | ₩79,084 | -6.55% | 186.1만 |
|---|
| 2025.11.19 | ₩79,365 | ₩83,188 | ₩79,338 | ₩81,726 | +2.97% | 164만 |
|---|
| 2025.11.18 | ₩76,012 | ₩80,237 | ₩74,590 | ₩79,070 | +4.02% | 180.3만 |
|---|
| 2025.11.17 | ₩80,572 | ₩80,814 | ₩77,233 | ₩78,172 | -2.98% | 124만 |
|---|
| 2025.11.14 | ₩77,098 | ₩83,376 | ₩76,857 | ₩80,814 | +4.82% | 217.5만 |
|---|
| 2025.11.13 | ₩90,163 | ₩90,163 | ₩79,808 | ₩80,465 | -10.76% | 253.1만 |
|---|
| 2025.11.12 | ₩93,181 | ₩94,126 | ₩90,056 | ₩90,860 | -2.49% | 138.6만 |
|---|
| 2025.11.11 | ₩96,373 | ₩97,307 | ₩92,054 | ₩93,060 | -3.44% | 135.7만 |
|---|
| 2025.11.10 | ₩96,427 | ₩99,244 | ₩94,012 | ₩96,990 | +0.58% | 150.9만 |
|---|
| 2025.11.07 | ₩86,756 | ₩96,427 | ₩79,258 | ₩94,804 | +9.28% | 543만 |
|---|
| 2025.11.06 | ₩106,943 | ₩107,700 | ₩99,941 | ₩100,571 | -5.96% | 255.7만 |
|---|
| 2025.11.05 | ₩113,797 | ₩114,521 | ₩104,890 | ₩106,943 | -6.02% | 276.2만 |
|---|
| 2025.11.04 | ₩112,683 | ₩116,980 | ₩111,020 | ₩113,609 | +0.82% | 111.5만 |
|---|
| 2025.11.03 | ₩115,165 | ₩117,917 | ₩113,260 | ₩116,748 | +1.37% | 104.2만 |
|---|
| 2025.10.31 | ₩115,621 | ₩117,485 | ₩112,435 | ₩112,992 | -2.27% | 116.1만 |
|---|
| 2025.10.30 | ₩114,186 | ₩119,135 | ₩114,186 | ₩114,816 | +0.55% | 94.9만 |
|---|
| 2025.10.29 | ₩114,400 | ₩117,049 | ₩113,985 | ₩115,071 | +0.59% | 88.5만 |
|---|
| 2025.10.28 | ₩113,756 | ₩116,587 | ₩112,402 | ₩114,467 | +0.62% | 116.4만 |
|---|
| 2025.10.27 | ₩114,132 | ₩115,849 | ₩111,356 | ₩112,496 | -1.43% | 115.5만 |
|---|
| 2025.10.24 | ₩112,657 | ₩114,038 | ₩110,658 | ₩112,871 | +0.19% | 87.8만 |
|---|
| 2025.10.23 | ₩103,670 | ₩110,215 | ₩103,670 | ₩109,974 | +6.08% | 105만 |
|---|
| 2025.10.22 | ₩105,145 | ₩106,862 | ₩101,282 | ₩103,563 | -1.51% | 169.8만 |
|---|
| 2025.10.21 | ₩105,816 | ₩106,312 | ₩103,402 | ₩105,950 | +0.13% | 82.2만 |
|---|
| 2025.10.20 | ₩102,463 | ₩105,131 | ₩102,275 | ₩104,958 | +2.43% | 86.7만 |
|---|
| 2025.10.17 | ₩100,826 | ₩102,811 | ₩97,647 | ₩100,638 | -0.19% | 145.7만 |
|---|
| 2025.10.16 | ₩103,066 | ₩104,542 | ₩101,416 | ₩103,080 | +0.01% | 97.8만 |
|---|
| 2025.10.15 | ₩105,568 | ₩107,346 | ₩100,625 | ₩101,886 | -3.49% | 152.2만 |
|---|
| 2025.10.14 | ₩104,622 | ₩107,734 | ₩101,439 | ₩103,281 | -1.28% | 123.4만 |
|---|
| 2025.10.13 | ₩101,940 | ₩106,300 | ₩101,847 | ₩106,057 | +4.04% | 100.8만 |
|---|
| 2025.10.10 | ₩101,376 | ₩103,335 | ₩99,270 | ₩100,209 | -1.15% | 116.2만 |
|---|