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 | ₩43,797 | ₩44,131 | ₩42,633 | ₩43,583 | -0.49% | 212.1만 |
| 2026.10.08 | ₩41,831 | ₩42,847 | ₩41,283 | ₩42,379 | +1.31% | 265.8만 |
| 2026.10.07 | ₩44,318 | ₩44,318 | ₩41,416 | ₩41,978 | -5.28% | 255.8만 |
| 2026.10.06 | ₩44,278 | ₩46,271 | ₩43,891 | ₩44,519 | +0.54% | 244.8만 |
| 2026.10.05 | ₩45,963 | ₩46,417 | ₩43,623 | ₩44,158 | -3.93% | 305.6만 |
| 2026.10.02 | ₩42,995 | ₩46,311 | ₩42,954 | ₩45,656 | +6.19% | 331.5만 |
| 2026.10.01 | ₩43,356 | ₩44,185 | ₩42,333 | ₩42,647 | -1.63% | 247.4만 |
| 2026.09.30 | ₩44,211 | ₩46,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,356 |
| -1.94% |
| 320.8만 |
| 2026.09.29 | ₩45,469 | ₩46,177 | ₩43,449 | ₩43,944 | -3.35% | 275.5만 |
|---|
| 2026.09.28 | ₩46,846 | ₩46,873 | ₩44,445 | ₩45,041 | -3.85% | 368.7만 |
|---|
| 2026.09.25 | ₩46,485 | ₩47,836 | ₩44,599 | ₩47,729 | +2.68% | 487만 |
|---|
| 2026.09.24 | ₩43,717 | ₩47,154 | ₩43,061 | ₩46,699 | +6.82% | 474.6만 |
|---|
| 2026.09.23 | ₩44,586 | ₩45,469 | ₩43,436 | ₩44,198 | -0.87% | 398.3만 |
|---|
| 2026.09.22 | ₩47,541 | ₩47,608 | ₩44,225 | ₩44,800 | -5.77% | 457.4만 |
|---|
| 2026.09.21 | ₩48,544 | ₩49,776 | ₩46,792 | ₩47,087 | -3.00% | 398만 |
|---|
| 2026.09.18 | ₩48,745 | ₩49,708 | ₩47,314 | ₩47,809 | -1.92% | 1199.4만 |
|---|
| 2026.09.17 | ₩50,671 | ₩51,326 | ₩46,286 | ₩47,140 | -6.97% | 438.5만 |
|---|
| 2026.09.16 | ₩50,831 | ₩50,905 | ₩48,357 | ₩49,400 | -2.82% | 409.4만 |
|---|
| 2026.09.15 | ₩47,675 | ₩51,326 | ₩46,886 | ₩50,109 | +5.11% | 431.3만 |
|---|
| 2026.09.14 | ₩46,405 | ₩49,106 | ₩46,151 | ₩46,458 | +0.12% | 364.6만 |
|---|
| 2026.09.11 | ₩46,445 | ₩47,622 | ₩45,455 | ₩47,180 | +1.58% | 368.9만 |
|---|
| 2026.09.10 | ₩46,445 | ₩48,705 | ₩45,749 | ₩45,990 | -0.98% | 410.9만 |
|---|
| 2026.09.09 | ₩52,757 | ₩52,757 | ₩47,047 | ₩47,100 | -10.72% | 444.4만 |
|---|
| 2026.09.08 | ₩55,044 | ₩55,940 | ₩53,024 | ₩53,078 | -3.57% | 410.4만 |
|---|
| 2026.09.04 | ₩53,947 | ₩55,231 | ₩52,416 | ₩53,466 | -0.89% | 216.7만 |
|---|
| 2026.09.03 | ₩55,030 | ₩55,632 | ₩53,492 | ₩54,188 | -1.53% | 236.8만 |
|---|
| 2026.09.02 | ₩54,816 | ₩55,645 | ₩53,158 | ₩54,054 | -1.39% | 353.7만 |
|---|
| 2026.09.01 | ₩54,161 | ₩57,504 | ₩53,894 | ₩54,950 | +1.46% | 328만 |
|---|
| 2026.08.31 | ₩60,473 | ₩60,473 | ₩55,418 | ₩55,432 | -8.34% | 424.4만 |
|---|
| 2026.08.28 | ₩62,466 | ₩63,455 | ₩60,781 | ₩60,941 | -2.44% | 208만 |
|---|
| 2026.08.27 | ₩63,562 | ₩64,913 | ₩62,078 | ₩63,415 | -0.23% | 213.6만 |
|---|
| 2026.08.26 | ₩65,916 | ₩67,895 | ₩63,964 | ₩64,699 | -1.85% | 139.9만 |
|---|
| 2026.08.25 | ₩69,674 | ₩70,570 | ₩65,608 | ₩65,796 | -5.57% | 230.4만 |
|---|
| 2026.08.24 | ₩70,784 | ₩71,720 | ₩68,403 | ₩68,698 | -2.95% | 179.3만 |
|---|
| 2026.08.21 | ₩73,017 | ₩74,613 | ₩71,071 | ₩71,412 | -2.20% | 158.3만 |
|---|
| 2026.08.20 | ₩76,668 | ₩77,049 | ₩70,115 | ₩72,696 | -5.18% | 209.6만 |
|---|
| 2026.08.19 | ₩79,423 | ₩79,710 | ₩75,999 | ₩77,831 | -2.00% | 179만 |
|---|
| 2026.08.18 | ₩80,265 | ₩82,118 | ₩78,500 | ₩79,476 | -0.98% | 191.7만 |
|---|
| 2026.08.17 | ₩83,582 | ₩85,227 | ₩81,763 | ₩82,619 | -1.15% | 216.9만 |
|---|
| 2026.08.14 | ₩81,696 | ₩83,662 | ₩81,469 | ₩82,927 | +1.51% | 146.1만 |
|---|
| 2026.08.13 | ₩81,723 | ₩83,782 | ₩79,110 | ₩80,907 | -1.00% | 173.3만 |
|---|
| 2026.08.12 | ₩83,034 | ₩85,040 | ₩81,228 | ₩82,793 | -0.29% | 223만 |
|---|
| 2026.08.11 | ₩81,897 | ₩84,438 | ₩80,693 | ₩82,833 | +1.14% | 281.2만 |
|---|
| 2026.08.10 | ₩77,872 | ₩83,849 | ₩77,551 | ₩83,127 | +6.75% | 393만 |
|---|
| 2026.08.07 | ₩75,023 | ₩79,637 | ₩68,738 | ₩77,872 | +3.80% | 505.7만 |
|---|
| 2026.08.06 | ₩72,603 | ₩76,548 | ₩72,081 | ₩73,739 | +1.57% | 295.8만 |
|---|
| 2026.08.05 | ₩72,830 | ₩76,454 | ₩71,118 | ₩73,713 | +1.21% | 258.4만 |
|---|
| 2026.08.04 | ₩69,487 | ₩73,164 | ₩68,377 | ₩72,201 | +3.91% | 418.8만 |
|---|
| 2026.08.03 | ₩63,977 | ₩68,163 | ₩63,637 | ₩67,454 | +5.43% | 267.5만 |
|---|
| 2026.07.31 | ₩65,354 | ₩65,354 | ₩61,222 | ₩64,391 | -1.47% | 195만 |
|---|
| 2026.07.30 | ₩60,941 | ₩63,790 | ₩59,698 | ₩63,148 | +3.62% | 175.5만 |
|---|
| 2026.07.29 | ₩65,782 | ₩66,531 | ₩60,699 | ₩60,968 | -7.32% | 244.8만 |
|---|
| 2026.07.28 | ₩67,427 | ₩67,427 | ₩63,522 | ₩66,250 | -1.75% | 218.1만 |
|---|
| 2026.07.27 | ₩64,458 | ₩67,989 | ₩63,976 | ₩67,628 | +4.92% | 183.9만 |
|---|
| 2026.07.24 | ₩66,250 | ₩66,839 | ₩63,088 | ₩63,442 | -4.24% | 279.5만 |
|---|
| 2026.07.23 | ₩63,108 | ₩66,886 | ₩63,108 | ₩66,491 | +5.36% | 253.8만 |
|---|
| 2026.07.22 | ₩62,506 | ₩64,900 | ₩62,145 | ₩63,643 | +1.82% | 333.3만 |
|---|
| 2026.07.21 | ₩59,577 | ₩62,466 | ₩58,415 | ₩62,412 | +4.76% | 474.2만 |
|---|
| 2026.07.20 | ₩61,516 | ₩63,763 | ₩59,512 | ₩60,018 | -2.43% | 610.5만 |
|---|
| 2026.07.17 | ₩62,319 | ₩65,040 | ₩60,848 | ₩61,744 | -0.92% | 691.1만 |
|---|
| 2026.07.16 | ₩64,258 | ₩65,595 | ₩62,172 | ₩63,455 | -1.25% | 1879.8만 |
|---|
| 2026.07.15 | ₩64,846 | ₩68,530 | ₩63,709 | ₩65,234 | +0.60% | 573.3만 |
|---|
| 2026.07.14 | ₩61,469 | ₩63,776 | ₩60,767 | ₩61,289 | -0.29% | 149.9만 |
|---|
| 2026.07.13 | ₩65,876 | ₩66,852 | ₩60,212 | ₩60,353 | -8.38% | 163.4만 |
|---|
| 2026.07.10 | ₩67,561 | ₩67,741 | ₩65,555 | ₩66,879 | -1.01% | 117.4만 |
|---|
| 2026.07.09 | ₩66,825 | ₩68,230 | ₩65,087 | ₩66,932 | +0.16% | 112.7만 |
|---|
| 2026.07.08 | ₩67,454 | ₩70,215 | ₩66,264 | ₩66,812 | -0.95% | 201.7만 |
|---|
| 2026.07.07 | ₩72,054 | ₩72,750 | ₩67,200 | ₩68,831 | -4.47% | 208.7만 |
|---|
| 2026.07.06 | ₩76,227 | ₩76,561 | ₩71,332 | ₩71,359 | -6.39% | 421.1만 |
|---|
| 2026.07.02 | ₩75,491 | ₩78,908 | ₩73,331 | ₩75,384 | -0.14% | 325.1만 |
|---|
| 2026.07.01 | ₩67,895 | ₩73,846 | ₩67,578 | ₩73,458 | +8.19% | 478.6만 |
|---|
| 2026.06.30 | ₩64,458 | ₩68,738 | ₩64,204 | ₩66,759 | +3.57% | 348.6만 |
|---|
| 2026.06.29 | ₩63,161 | ₩64,191 | ₩61,944 | ₩62,987 | -0.28% | 211.5만 |
|---|
| 2026.06.26 | ₩60,955 | ₩64,030 | ₩60,955 | ₩62,078 | +1.84% | 334.2만 |
|---|
| 2026.06.25 | ₩60,380 | ₩62,426 | ₩58,842 | ₩61,877 | +2.48% | 339만 |
|---|
| 2026.06.24 | ₩61,423 | ₩62,105 | ₩59,029 | ₩59,965 | -2.37% | 244.9만 |
|---|
| 2026.06.23 | ₩62,533 | ₩63,723 | ₩61,757 | ₩62,024 | -0.81% | 227.9만 |
|---|
| 2026.06.22 | ₩65,863 | ₩66,183 | ₩61,543 | ₩63,790 | -3.15% | 272.7만 |
|---|
| 2026.06.18 | ₩70,209 | ₩71,533 | ₩65,328 | ₩67,360 | -4.06% | 951만 |
|---|
| 2026.06.17 | ₩67,775 | ₩72,668 | ₩67,201 | ₩69,580 | +2.66% | 392.8만 |
|---|
| 2026.06.16 | ₩64,779 | ₩70,182 | ₩61,276 | ₩69,139 | +6.73% | 638.6만 |
|---|
| 2026.06.15 | ₩65,528 | ₩66,210 | ₩62,546 | ₩64,552 | -1.49% | 372.3만 |
|---|
| 2026.06.12 | ₩66,678 | ₩66,866 | ₩62,747 | ₩63,964 | -4.07% | 336.4만 |
|---|
| 2026.06.11 | ₩61,944 | ₩66,384 | ₩60,861 | ₩66,304 | +7.04% | 352.7만 |
|---|
| 2026.06.10 | ₩63,576 | ₩64,485 | ₩60,995 | ₩61,342 | -3.51% | 301.5만 |
|---|
| 2026.06.09 | ₩66,839 | ₩68,042 | ₩61,984 | ₩64,686 | -3.22% | 263.7만 |
|---|
| 2026.06.08 | ₩67,173 | ₩67,173 | ₩64,204 | ₩66,384 | -1.17% | 223.2만 |
|---|
| 2026.06.05 | ₩71,132 | ₩71,680 | ₩65,608 | ₩66,117 | -7.05% | 311.8만 |
|---|
| 2026.06.04 | ₩68,898 | ₩73,158 | ₩67,588 | ₩72,736 | +5.57% | 352.4만 |
|---|
| 2026.06.03 | ₩71,680 | ₩72,028 | ₩69,032 | ₩69,326 | -3.28% | 452.1만 |
|---|
| 2026.06.02 | ₩71,814 | ₩73,565 | ₩70,296 | ₩73,084 | +1.77% | 314.4만 |
|---|
| 2026.06.01 | ₩77,845 | ₩78,487 | ₩70,797 | ₩71,747 | -7.83% | 602.2만 |
|---|
| 2026.05.29 | ₩82,378 | ₩82,378 | ₩75,224 | ₩76,895 | -6.66% | 1480.2만 |
|---|
| 2026.05.28 | ₩86,256 | ₩90,242 | ₩85,708 | ₩88,075 | +2.11% | 153.3만 |
|---|
| 2026.05.27 | ₩81,649 | ₩86,791 | ₩78,340 | ₩84,946 | +4.04% | 153.9만 |
|---|
| 2026.05.26 | ₩88,483 | ₩88,503 | ₩80,346 | ₩81,121 | -8.32% | 277.6만 |
|---|
| 2026.05.22 | ₩88,262 | ₩90,268 | ₩84,411 | ₩85,722 | -2.88% | 184.4만 |
|---|
| 2026.05.21 | ₩86,029 | ₩87,855 | ₩84,331 | ₩87,326 | +1.51% | 132.7만 |
|---|
| 2026.05.20 | ₩86,725 | ₩87,982 | ₩82,686 | ₩87,942 | +1.40% | 145.1만 |
|---|
| 2026.05.19 | ₩87,059 | ₩87,179 | ₩82,525 | ₩85,855 | -1.38% | 181.3만 |
|---|
| 2026.05.18 | ₩84,358 | ₩89,413 | ₩82,552 | ₩88,543 | +4.96% | 145.6만 |
|---|
| 2026.05.15 | ₩84,785 | ₩85,855 | ₩81,683 | ₩83,943 | -0.99% | 224만 |
|---|
| 2026.05.14 | ₩90,576 | ₩94,762 | ₩88,249 | ₩88,289 | -2.52% | 421.7만 |
|---|
| 2026.05.13 | ₩75,879 | ₩90,683 | ₩73,565 | ₩89,974 | +18.58% | 589.3만 |
|---|
| 2026.05.12 | ₩77,617 | ₩85,481 | ₩77,390 | ₩83,555 | +7.65% | 305.8만 |
|---|
| 2026.05.11 | ₩79,343 | ₩80,933 | ₩77,002 | ₩78,661 | -0.86% | 221만 |
|---|
| 2026.05.08 | ₩82,111 | ₩82,445 | ₩78,594 | ₩81,362 | -0.91% | 175.1만 |
|---|
| 2026.05.07 | ₩84,103 | ₩85,508 | ₩78,754 | ₩80,840 | -3.88% | 184.4만 |
|---|
| 2026.05.06 | ₩84,919 | ₩86,551 | ₩82,245 | ₩84,505 | -0.49% | 180.7만 |
|---|
| 2026.05.05 | ₩89,319 | ₩90,549 | ₩80,626 | ₩84,103 | -5.84% | 207.6만 |
|---|
| 2026.05.04 | ₩88,329 | ₩91,191 | ₩87,166 | ₩87,353 | -1.11% | 125만 |
|---|
| 2026.05.01 | ₩90,429 | ₩90,629 | ₩86,925 | ₩87,901 | -2.80% | 143.3만 |
|---|
| 2026.04.30 | ₩89,573 | ₩91,913 | ₩87,594 | ₩90,910 | +1.49% | 170.6만 |
|---|
| 2026.04.29 | ₩94,200 | ₩94,274 | ₩87,714 | ₩88,236 | -6.33% | 145.2만 |
|---|
| 2026.04.28 | ₩94,267 | ₩97,789 | ₩91,632 | ₩94,013 | -0.27% | 157.5만 |
|---|
| 2026.04.27 | ₩94,655 | ₩97,530 | ₩93,371 | ₩96,219 | +1.65% | 130만 |
|---|
| 2026.04.24 | ₩100,833 | ₩102,037 | ₩93,090 | ₩93,906 | -6.87% | 300.3만 |
|---|
| 2026.04.23 | ₩109,994 | ₩109,994 | ₩101,201 | ₩102,438 | -6.87% | 199.9만 |
|---|
| 2026.04.22 | ₩112,936 | ₩115,771 | ₩107,012 | ₩109,807 | -2.77% | 101.2만 |
|---|
| 2026.04.21 | ₩110,997 | ₩114,233 | ₩108,055 | ₩109,740 | -1.13% | 125.5만 |
|---|
| 2026.04.20 | ₩111,304 | ₩113,003 | ₩107,640 | ₩110,582 | -0.65% | 154.1만 |
|---|
| 2026.04.17 | ₩120,358 | ₩123,273 | ₩111,278 | ₩111,772 | -7.13% | 396.3만 |
|---|
| 2026.04.16 | ₩124,918 | ₩126,055 | ₩116,761 | ₩117,563 | -5.89% | 159만 |
|---|
| 2026.04.15 | ₩124,370 | ₩125,968 | ₩120,639 | ₩124,009 | -0.29% | 153.9만 |
|---|
| 2026.04.14 | ₩120,652 | ₩123,621 | ₩118,756 | ₩120,599 | -0.04% | 81.9만 |
|---|
| 2026.04.13 | ₩110,475 | ₩118,352 | ₩110,141 | ₩117,402 | +6.27% | 123.6만 |
|---|
| 2026.04.10 | ₩113,498 | ₩114,287 | ₩108,269 | ₩110,355 | -2.77% | 115.1만 |
|---|
| 2026.04.09 | ₩117,001 | ₩120,304 | ₩112,508 | ₩112,628 | -3.74% | 119.3만 |
|---|
| 2026.04.08 | ₩117,964 | ₩121,348 | ₩115,577 | ₩117,349 | -0.52% | 222.9만 |
|---|
| 2026.04.07 | ₩115,009 | ₩115,142 | ₩107,092 | ₩109,659 | -4.65% | 160.9만 |
|---|
| 2026.04.06 | ₩115,009 | ₩119,021 | ₩114,340 | ₩115,142 | +0.12% | 116.2만 |
|---|
| 2026.04.02 | ₩107,052 | ₩119,021 | ₩105,728 | ₩114,781 | +7.22% | 161.2만 |
|---|
| 2026.04.01 | ₩111,772 | ₩115,624 | ₩107,755 | ₩110,582 | -1.06% | 199.3만 |
|---|
| 2026.03.31 | ₩101,662 | ₩108,630 | ₩100,753 | ₩107,052 | +5.30% | 279만 |
|---|
| 2026.03.30 | ₩115,610 | ₩116,787 | ₩99,964 | ₩100,058 | -13.45% | 236.2만 |
|---|
| 2026.03.27 | ₩115,035 | ₩119,007 | ₩111,772 | ₩112,428 | -2.27% | 226.2만 |
|---|
| 2026.03.26 | ₩134,787 | ₩142,156 | ₩115,009 | ₩115,022 | -14.66% | 285.4만 |
|---|
| 2026.03.25 | ₩138,692 | ₩145,058 | ₩132,822 | ₩133,196 | -3.96% | 252.1만 |
|---|
| 2026.03.24 | ₩137,890 | ₩139,334 | ₩132,073 | ₩136,192 | -1.23% | 181.1만 |
|---|
| 2026.03.23 | ₩134,400 | ₩140,993 | ₩132,942 | ₩136,927 | +1.88% | 127.8만 |
|---|
| 2026.03.20 | ₩141,046 | ₩143,493 | ₩132,634 | ₩132,902 | -5.77% | 300.2만 |
|---|
| 2026.03.19 | ₩131,324 | ₩141,942 | ₩127,432 | ₩141,688 | +7.89% | 183.4만 |
|---|
| 2026.03.18 | ₩137,890 | ₩141,875 | ₩135,429 | ₩135,643 | -1.63% | 130.7만 |
|---|
| 2026.03.17 | ₩138,318 | ₩140,418 | ₩135,068 | ₩139,160 | +0.61% | 169.1만 |
|---|
| 2026.03.16 | ₩136,299 | ₩140,872 | ₩134,547 | ₩139,187 | +2.12% | 159.2만 |
|---|
| 2026.03.13 | ₩136,432 | ₩138,572 | ₩129,117 | ₩133,704 | -2.00% | 154.1만 |
|---|
| 2026.03.12 | ₩140,070 | ₩140,110 | ₩130,067 | ₩132,367 | -5.50% | 183.6만 |
|---|
| 2026.03.11 | ₩136,539 | ₩141,815 | ₩133,998 | ₩140,204 | +2.68% | 112.7만 |
|---|
| 2026.03.10 | ₩142,156 | ₩143,841 | ₩135,697 | ₩137,462 | -3.30% | 146만 |
|---|
| 2026.03.09 | ₩136,553 | ₩142,851 | ₩133,062 | ₩141,875 | +3.90% | 268.1만 |
|---|
| 2026.03.06 | ₩132,126 | ₩141,260 | ₩129,719 | ₩134,453 | +1.76% | 407.8만 |
|---|
| 2026.03.05 | ₩129,050 | ₩133,678 | ₩123,153 | ₩129,906 | +0.66% | 191.6만 |
|---|
| 2026.03.04 | ₩123,367 | ₩133,276 | ₩121,227 | ₩132,233 | +7.19% | 240.7만 |
|---|
| 2026.03.03 | ₩120,532 | ₩123,287 | ₩113,885 | ₩121,842 | +1.09% | 208.9만 |
|---|
| 2026.03.02 | ₩123,835 | ₩137,743 | ₩122,671 | ₩124,423 | +0.48% | 465.5만 |
|---|
| 2026.02.27 | ₩115,249 | ₩118,078 | ₩113,818 | ₩117,830 | +2.24% | 406.4만 |
|---|
| 2026.02.26 | ₩111,411 | ₩118,218 | ₩109,659 | ₩118,098 | +6.00% | 192.5만 |
|---|
| 2026.02.25 | ₩113,879 | ₩114,246 | ₩109,285 | ₩111,585 | -2.01% | 130만 |
|---|
| 2026.02.24 | ₩107,814 | ₩112,561 | ₩103,702 | ₩111,799 | +3.70% | 167.3만 |
|---|
| 2026.02.23 | ₩108,456 | ₩110,618 | ₩106,463 | ₩108,683 | +0.21% | 146.2만 |
|---|
| 2026.02.20 | ₩115,945 | ₩118,351 | ₩106,396 | ₩109,151 | -5.86% | 248만 |
|---|
| 2026.02.19 | ₩111,478 | ₩118,486 | ₩109,887 | ₩118,298 | +6.12% | 404.2만 |
|---|
| 2026.02.18 | ₩100,806 | ₩108,496 | ₩100,178 | ₩108,322 | +7.46% | 381.2만 |
|---|
| 2026.02.17 | ₩100,298 | ₩101,455 | ₩97,784 | ₩100,445 | +0.15% | 241.8만 |
|---|
| 2026.02.13 | ₩104,310 | ₩105,714 | ₩100,900 | ₩101,355 | -2.83% | 209만 |
|---|
| 2026.02.12 | ₩106,102 | ₩109,098 | ₩102,919 | ₩105,260 | -0.79% | 410만 |
|---|
| 2026.02.11 | ₩123,033 | ₩124,343 | ₩105,647 | ₩106,343 | -13.57% | 418.2만 |
|---|
| 2026.02.10 | ₩131,685 | ₩131,685 | ₩119,368 | ₩122,030 | -7.33% | 241.3만 |
|---|
| 2026.02.09 | ₩127,767 | ₩132,099 | ₩126,376 | ₩130,348 | +2.02% | 154만 |
|---|
| 2026.02.06 | ₩124,076 | ₩127,833 | ₩120,973 | ₩127,526 | +2.78% | 182.2만 |
|---|
| 2026.02.05 | ₩127,192 | ₩130,689 | ₩119,602 | ₩120,064 | -5.60% | 198.7만 |
|---|
| 2026.02.04 | ₩149,912 | ₩150,461 | ₩124,249 | ₩130,976 | -12.63% | 192.2만 |
|---|
| 2026.02.03 | ₩141,969 | ₩149,471 | ₩141,126 | ₩149,404 | +5.24% | 112만 |
|---|
| 2026.02.02 | ₩136,232 | ₩139,080 | ₩133,731 | ₩137,569 | +0.98% | 129.4만 |
|---|
| 2026.01.30 | ₩145,553 | ₩150,381 | ₩136,606 | ₩138,813 | -4.63% | 153.2만 |
|---|
| 2026.01.29 | ₩156,131 | ₩158,311 | ₩146,088 | ₩148,348 | -4.99% | 114.2만 |
|---|
| 2026.01.28 | ₩153,657 | ₩157,626 | ₩150,541 | ₩154,178 | +0.34% | 195.1만 |
|---|
| 2026.01.27 | ₩148,441 | ₩151,905 | ₩146,837 | ₩151,571 | +2.11% | 104.1만 |
|---|
| 2026.01.26 | ₩144,577 | ₩147,614 | ₩140,685 | ₩145,379 | +0.55% | 101.7만 |
|---|
| 2026.01.23 | ₩152,453 | ₩155,128 | ₩142,825 | ₩144,724 | -5.07% | 186.7만 |
|---|
| 2026.01.22 | ₩154,152 | ₩156,332 | ₩143,975 | ₩149,257 | -3.18% | 293.7만 |
|---|
| 2026.01.21 | ₩143,346 | ₩145,610 | ₩130,856 | ₩140,137 | -2.24% | 215.2만 |
|---|
| 2026.01.20 | ₩143,172 | ₩149,230 | ₩140,418 | ₩142,129 | -0.73% | 158.8만 |
|---|
| 2026.01.16 | ₩147,024 | ₩148,120 | ₩143,881 | ₩145,098 | -1.31% | 244.7만 |
|---|
| 2026.01.15 | ₩147,091 | ₩149,779 | ₩142,905 | ₩146,422 | -0.45% | 155.1만 |
|---|
| 2026.01.14 | ₩142,664 | ₩146,936 | ₩139,080 | ₩144,443 | +1.25% | 186.2만 |
|---|
| 2026.01.13 | ₩143,961 | ₩145,272 | ₩136,753 | ₩143,747 | -0.15% | 184.1만 |
|---|
| 2026.01.12 | ₩139,441 | ₩144,935 | ₩138,920 | ₩143,761 | +3.10% | 138.7만 |
|---|
| 2026.01.09 | ₩139,080 | ₩146,061 | ₩137,937 | ₩142,049 | +2.13% | 249.3만 |
|---|
| 2026.01.08 | ₩129,746 | ₩140,083 | ₩128,395 | ₩135,443 | +4.39% | 336.5만 |
|---|
| 2026.01.07 | ₩120,345 | ₩125,948 | ₩117,924 | ₩122,658 | +1.92% | 232.4만 |
|---|
| 2026.01.06 | ₩113,671 | ₩121,013 | ₩111,665 | ₩120,906 | +6.36% | 225.5만 |
|---|
| 2026.01.05 | ₩105,327 | ₩112,963 | ₩105,327 | ₩112,321 | +6.64% | 211만 |
|---|
| 2026.01.02 | ₩99,269 | ₩103,294 | ₩96,286 | ₩102,772 | +3.53% | 138.1만 |
|---|
| 2025.12.31 | ₩100,365 | ₩100,365 | ₩96,808 | ₩97,851 | -2.51% | 107.7만 |
|---|
| 2025.12.30 | ₩104,083 | ₩104,310 | ₩98,413 | ₩99,790 | -4.12% | 138.2만 |
|---|
| 2025.12.29 | ₩102,211 | ₩104,083 | ₩101,020 | ₩103,735 | +1.49% | 100.8만 |
|---|
| 2025.12.26 | ₩108,068 | ₩108,188 | ₩102,973 | ₩103,708 | -4.03% | 69.5만 |
|---|
| 2025.12.24 | ₩106,905 | ₩108,122 | ₩105,647 | ₩108,068 | +1.09% | 143.6만 |
|---|
| 2025.12.23 | ₩104,497 | ₩108,322 | ₩101,930 | ₩106,958 | +2.35% | 111.1만 |
|---|
| 2025.12.22 | ₩97,316 | ₩105,607 | ₩96,219 | ₩105,474 | +8.38% | 194.7만 |
|---|
| 2025.12.19 | ₩91,820 | ₩97,035 | ₩91,820 | ₩95,818 | +4.35% | 771.3만 |
|---|
| 2025.12.18 | ₩89,573 | ₩94,789 | ₩89,573 | ₩91,084 | +1.69% | 290.4만 |
|---|
| 2025.12.17 | ₩89,439 | ₩91,546 | ₩85,831 | ₩86,845 | -2.90% | 296.2만 |
|---|
| 2025.12.16 | ₩90,309 | ₩93,371 | ₩88,062 | ₩89,854 | -0.50% | 278.3만 |
|---|
| 2025.12.15 | ₩91,298 | ₩94,936 | ₩90,398 | ₩91,017 | -0.31% | 217만 |
|---|
| 2025.12.12 | ₩92,930 | ₩95,430 | ₩90,616 | ₩91,525 | -1.51% | 174.7만 |
|---|
| 2025.12.11 | ₩89,733 | ₩93,531 | ₩87,835 | ₩92,769 | +3.38% | 121.1만 |
|---|
| 2025.12.10 | ₩87,326 | ₩90,268 | ₩85,187 | ₩89,961 | +3.02% | 120.4만 |
|---|
| 2025.12.09 | ₩87,647 | ₩89,225 | ₩84,959 | ₩85,254 | -2.73% | 120.1만 |
|---|
| 2025.12.08 | ₩89,359 | ₩91,205 | ₩87,179 | ₩88,343 | -1.14% | 129.1만 |
|---|
| 2025.12.05 | ₩88,944 | ₩89,700 | ₩85,936 | ₩87,527 | -1.59% | 102.7만 |
|---|
| 2025.12.04 | ₩87,353 | ₩91,846 | ₩87,326 | ₩88,904 | +1.78% | 117만 |
|---|
| 2025.12.03 | ₩85,788 | ₩88,717 | ₩83,475 | ₩88,369 | +3.01% | 79.4만 |
|---|
| 2025.12.02 | ₩86,457 | ₩88,791 | ₩85,066 | ₩85,360 | -1.27% | 93.1만 |
|---|
| 2025.12.01 | ₩87,300 | ₩87,995 | ₩85,147 | ₩85,200 | -2.41% | 111.7만 |
|---|
| 2025.11.28 | ₩89,707 | ₩91,739 | ₩89,328 | ₩89,640 | -0.07% | 64.8만 |
|---|
| 2025.11.26 | ₩87,420 | ₩91,352 | ₩86,872 | ₩90,175 | +3.15% | 124.6만 |
|---|
| 2025.11.25 | ₩85,601 | ₩87,554 | ₩83,649 | ₩86,872 | +1.48% | 251.6만 |
|---|
| 2025.11.24 | ₩81,456 | ₩85,574 | ₩80,747 | ₩85,454 | +4.91% | 247만 |
|---|
| 2025.11.21 | ₩78,206 | ₩80,573 | ₩74,047 | ₩80,332 | +2.72% | 224.9만 |
|---|
| 2025.11.20 | ₩84,371 | ₩86,711 | ₩78,701 | ₩78,848 | -6.55% | 186.1만 |
|---|
| 2025.11.19 | ₩79,129 | ₩82,940 | ₩79,102 | ₩81,482 | +2.97% | 164만 |
|---|
| 2025.11.18 | ₩75,785 | ₩79,998 | ₩74,368 | ₩78,834 | +4.02% | 180.3만 |
|---|
| 2025.11.17 | ₩80,332 | ₩80,573 | ₩77,002 | ₩77,938 | -2.98% | 124만 |
|---|
| 2025.11.14 | ₩76,869 | ₩83,127 | ₩76,628 | ₩80,573 | +4.82% | 217.5만 |
|---|
| 2025.11.13 | ₩89,894 | ₩89,894 | ₩79,570 | ₩80,225 | -10.76% | 253.1만 |
|---|
| 2025.11.12 | ₩92,903 | ₩93,846 | ₩89,787 | ₩90,589 | -2.49% | 138.6만 |
|---|
| 2025.11.11 | ₩96,086 | ₩97,016 | ₩91,780 | ₩92,783 | -3.44% | 135.7만 |
|---|
| 2025.11.10 | ₩96,139 | ₩98,948 | ₩93,732 | ₩96,701 | +0.58% | 150.9만 |
|---|
| 2025.11.07 | ₩86,497 | ₩96,139 | ₩79,022 | ₩94,521 | +9.28% | 543만 |
|---|
| 2025.11.06 | ₩106,624 | ₩107,379 | ₩99,643 | ₩100,272 | -5.96% | 255.7만 |
|---|
| 2025.11.05 | ₩113,457 | ₩114,180 | ₩104,578 | ₩106,624 | -6.02% | 276.2만 |
|---|
| 2025.11.04 | ₩112,347 | ₩116,631 | ₩110,689 | ₩113,270 | +0.82% | 111.5만 |
|---|
| 2025.11.03 | ₩114,821 | ₩117,566 | ₩112,922 | ₩116,399 | +1.37% | 104.2만 |
|---|
| 2025.10.31 | ₩115,276 | ₩117,135 | ₩112,100 | ₩112,655 | -2.27% | 116.1만 |
|---|
| 2025.10.30 | ₩113,845 | ₩118,780 | ₩113,845 | ₩114,474 | +0.55% | 94.9만 |
|---|
| 2025.10.29 | ₩114,059 | ₩116,700 | ₩113,645 | ₩114,728 | +0.59% | 88.5만 |
|---|
| 2025.10.28 | ₩113,417 | ₩116,239 | ₩112,067 | ₩114,126 | +0.62% | 116.4만 |
|---|
| 2025.10.27 | ₩113,792 | ₩115,503 | ₩111,023 | ₩112,160 | -1.43% | 115.5만 |
|---|
| 2025.10.24 | ₩112,321 | ₩113,698 | ₩110,328 | ₩112,535 | +0.19% | 87.8만 |
|---|
| 2025.10.23 | ₩103,361 | ₩109,887 | ₩103,361 | ₩109,646 | +6.08% | 105만 |
|---|
| 2025.10.22 | ₩104,832 | ₩106,543 | ₩100,980 | ₩103,254 | -1.51% | 169.8만 |
|---|
| 2025.10.21 | ₩105,500 | ₩105,995 | ₩103,093 | ₩105,634 | +0.13% | 82.2만 |
|---|
| 2025.10.20 | ₩102,157 | ₩104,817 | ₩101,970 | ₩104,645 | +2.43% | 86.7만 |
|---|
| 2025.10.17 | ₩100,526 | ₩102,505 | ₩97,356 | ₩100,338 | -0.19% | 145.7만 |
|---|
| 2025.10.16 | ₩102,759 | ₩104,230 | ₩101,114 | ₩102,772 | +0.01% | 97.8만 |
|---|
| 2025.10.15 | ₩105,253 | ₩107,026 | ₩100,325 | ₩101,582 | -3.49% | 152.2만 |
|---|
| 2025.10.14 | ₩104,310 | ₩107,413 | ₩101,137 | ₩102,973 | -1.28% | 123.4만 |
|---|
| 2025.10.13 | ₩101,636 | ₩105,983 | ₩101,543 | ₩105,741 | +4.04% | 100.8만 |
|---|
| 2025.10.10 | ₩101,074 | ₩103,026 | ₩98,974 | ₩99,910 | -1.15% | 116.2만 |
|---|