시장 데이터를 불러오는 중
전체 종목
크라토스 디펜스 과거 주가
Kratos Defense & Security Solutions, Inc. - Common Stock · KTOS · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kratos Defense & Security Solutions, Inc. - Common Stock · KTOS · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,768 | ₩57,768 | ₩55,651 | ₩56,763 | -1.74% | 419만 |
| 2026.10.08 | ₩56,683 | ₩57,406 | ₩55,865 | ₩56,187 | -0.87% | 536.9만 |
| 2026.10.07 | ₩57,393 | ₩57,621 | ₩54,847 | ₩56,200 | -2.08% | 632.5만 |
| 2026.10.06 | ₩56,482 | ₩59,148 | ₩56,267 | ₩58,572 | +3.70% | 517.3만 |
| 2026.10.05 | ₩58,693 | ₩58,773 | ₩55,932 | ₩56,308 | -4.06% | 556.4만 |
| 2026.10.02 | ₩58,023 | ₩58,304 | ₩56,455 | ₩57,715 | -0.53% | 443.4만 |
| 2026.10.01 | ₩57,674 | ₩58,291 | ₩56,053 | ₩57,380 | -0.51% | 475.7만 |
| 2026.09.30 | ₩57,996 | ₩59,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,897 |
| ₩57,205 |
| -1.36% |
| 532.6만 |
| 2026.09.29 | ₩59,792 | ₩60,086 | ₩57,607 | ₩57,688 | -3.52% | 508.5만 |
|---|
| 2026.09.28 | ₩60,261 | ₩60,596 | ₩58,840 | ₩59,055 | -2.00% | 455.8만 |
|---|
| 2026.09.25 | ₩62,941 | ₩63,584 | ₩60,716 | ₩61,132 | -2.87% | 318.4만 |
|---|
| 2026.09.24 | ₩60,904 | ₩63,463 | ₩60,046 | ₩63,008 | +3.45% | 467.6만 |
|---|
| 2026.09.23 | ₩62,941 | ₩64,214 | ₩61,748 | ₩61,855 | -1.72% | 303.5만 |
|---|
| 2026.09.22 | ₩66,385 | ₩66,572 | ₩61,561 | ₩62,941 | -5.19% | 612.7만 |
|---|
| 2026.09.21 | ₩64,616 | ₩66,184 | ₩63,986 | ₩65,112 | +0.77% | 347.7만 |
|---|
| 2026.09.18 | ₩64,576 | ₩65,058 | ₩62,753 | ₩63,597 | -1.51% | 564.9만 |
|---|
| 2026.09.17 | ₩64,723 | ₩66,063 | ₩63,785 | ₩63,865 | -1.33% | 363.2만 |
|---|
| 2026.09.16 | ₩63,624 | ₩63,906 | ₩61,494 | ₩63,772 | +0.23% | 398.1만 |
|---|
| 2026.09.15 | ₩65,219 | ₩66,277 | ₩62,391 | ₩63,812 | -2.16% | 430.6만 |
|---|
| 2026.09.14 | ₩61,319 | ₩64,428 | ₩61,266 | ₩63,758 | +3.98% | 316만 |
|---|
| 2026.09.11 | ₩62,941 | ₩63,236 | ₩60,931 | ₩62,566 | -0.60% | 406.4만 |
|---|
| 2026.09.10 | ₩62,968 | ₩65,259 | ₩62,056 | ₩62,954 | -0.02% | 341.5만 |
|---|
| 2026.09.09 | ₩64,522 | ₩65,165 | ₩62,083 | ₩62,633 | -2.93% | 458.5만 |
|---|
| 2026.09.08 | ₩64,750 | ₩67,068 | ₩64,455 | ₩64,589 | -0.25% | 277.3만 |
|---|
| 2026.09.04 | ₩63,986 | ₩65,219 | ₩63,155 | ₩64,080 | +0.15% | 281.8만 |
|---|
| 2026.09.03 | ₩65,339 | ₩65,875 | ₩62,874 | ₩64,455 | -1.35% | 389만 |
|---|
| 2026.09.02 | ₩65,929 | ₩66,452 | ₩63,048 | ₩64,026 | -2.89% | 410만 |
|---|
| 2026.09.01 | ₩67,256 | ₩69,413 | ₩65,607 | ₩66,117 | -1.69% | 369.5만 |
|---|
| 2026.08.31 | ₩69,279 | ₩69,721 | ₩67,778 | ₩68,314 | -1.39% | 214.7만 |
|---|
| 2026.08.28 | ₩71,704 | ₩72,053 | ₩68,837 | ₩69,681 | -2.82% | 196.9만 |
|---|
| 2026.08.27 | ₩71,021 | ₩72,482 | ₩70,190 | ₩71,946 | +1.30% | 213.5만 |
|---|
| 2026.08.26 | ₩70,217 | ₩72,750 | ₩70,043 | ₩70,927 | +1.01% | 198.4만 |
|---|
| 2026.08.25 | ₩71,664 | ₩72,160 | ₩69,721 | ₩70,539 | -1.57% | 233.1만 |
|---|
| 2026.08.24 | ₩75,256 | ₩75,979 | ₩70,793 | ₩71,115 | -5.50% | 343.3만 |
|---|
| 2026.08.21 | ₩75,872 | ₩78,525 | ₩75,711 | ₩76,609 | +0.97% | 314.4만 |
|---|
| 2026.08.20 | ₩80,227 | ₩80,522 | ₩74,036 | ₩75,282 | -6.16% | 456.1만 |
|---|
| 2026.08.19 | ₩83,068 | ₩83,081 | ₩78,726 | ₩81,152 | -2.31% | 284.5만 |
|---|
| 2026.08.18 | ₩82,049 | ₩85,962 | ₩81,741 | ₩83,068 | +1.24% | 277.6만 |
|---|
| 2026.08.17 | ₩86,431 | ₩87,222 | ₩84,260 | ₩84,810 | -1.88% | 345.3만 |
|---|
| 2026.08.14 | ₩88,441 | ₩89,915 | ₩83,952 | ₩86,538 | -2.15% | 545.2만 |
|---|
| 2026.08.13 | ₩85,091 | ₩86,766 | ₩82,867 | ₩84,140 | -1.12% | 258만 |
|---|
| 2026.08.12 | ₩85,560 | ₩86,056 | ₩83,215 | ₩85,520 | -0.05% | 339.7만 |
|---|
| 2026.08.11 | ₩83,202 | ₩85,533 | ₩82,197 | ₩85,399 | +2.64% | 303.3만 |
|---|
| 2026.08.10 | ₩81,607 | ₩84,649 | ₩78,927 | ₩83,644 | +2.50% | 457만 |
|---|
| 2026.08.07 | ₩77,681 | ₩81,862 | ₩75,376 | ₩81,433 | +4.83% | 479.1만 |
|---|
| 2026.08.06 | ₩72,910 | ₩79,195 | ₩72,415 | ₩76,931 | +5.51% | 526.8만 |
|---|
| 2026.08.05 | ₩78,887 | ₩83,537 | ₩73,044 | ₩74,157 | -6.00% | 921.2만 |
|---|
| 2026.08.04 | ₩67,979 | ₩70,043 | ₩67,457 | ₩69,507 | +2.25% | 648.2만 |
|---|
| 2026.08.03 | ₩62,445 | ₩66,224 | ₩61,507 | ₩65,942 | +5.60% | 321.6만 |
|---|
| 2026.07.31 | ₩61,882 | ₩62,874 | ₩59,631 | ₩62,445 | +0.91% | 233.5만 |
|---|
| 2026.07.30 | ₩59,309 | ₩62,190 | ₩57,741 | ₩61,869 | +4.32% | 321.7만 |
|---|
| 2026.07.29 | ₩65,219 | ₩65,487 | ₩58,626 | ₩58,800 | -9.84% | 399.4만 |
|---|
| 2026.07.28 | ₩65,567 | ₩65,661 | ₩62,231 | ₩65,179 | -0.59% | 249.5만 |
|---|
| 2026.07.27 | ₩64,120 | ₩66,626 | ₩62,686 | ₩66,264 | +3.34% | 275.9만 |
|---|
| 2026.07.24 | ₩66,130 | ₩66,612 | ₩63,276 | ₩63,450 | -4.05% | 284만 |
|---|
| 2026.07.23 | ₩64,321 | ₩68,998 | ₩64,281 | ₩66,251 | +3.00% | 479.9만 |
|---|
| 2026.07.22 | ₩64,375 | ₩66,197 | ₩64,026 | ₩64,174 | -0.31% | 205.9만 |
|---|
| 2026.07.21 | ₩61,762 | ₩65,554 | ₩61,105 | ₩64,602 | +4.60% | 335.8만 |
|---|
| 2026.07.20 | ₩61,963 | ₩63,517 | ₩61,266 | ₩61,561 | -0.65% | 274만 |
|---|
| 2026.07.17 | ₩61,735 | ₩63,316 | ₩61,078 | ₩61,681 | -0.09% | 561.2만 |
|---|
| 2026.07.16 | ₩65,688 | ₩65,835 | ₩62,056 | ₩62,927 | -4.20% | 316.3만 |
|---|
| 2026.07.15 | ₩69,400 | ₩72,656 | ₩65,875 | ₩66,572 | -4.07% | 493.1만 |
|---|
| 2026.07.14 | ₩65,540 | ₩67,644 | ₩64,669 | ₩67,483 | +2.96% | 519.5만 |
|---|
| 2026.07.13 | ₩64,964 | ₩65,768 | ₩62,097 | ₩62,927 | -3.14% | 353.2만 |
|---|
| 2026.07.10 | ₩65,661 | ₩66,063 | ₩63,731 | ₩64,576 | -1.65% | 237.7만 |
|---|
| 2026.07.09 | ₩66,867 | ₩67,644 | ₩64,602 | ₩65,460 | -2.10% | 320.9만 |
|---|
| 2026.07.08 | ₩67,282 | ₩69,426 | ₩66,545 | ₩67,510 | +0.34% | 343.3만 |
|---|
| 2026.07.07 | ₩71,999 | ₩73,058 | ₩66,679 | ₩67,457 | -6.31% | 363.4만 |
|---|
| 2026.07.06 | ₩73,795 | ₩74,170 | ₩70,847 | ₩71,745 | -2.78% | 380.2만 |
|---|
| 2026.07.02 | ₩74,224 | ₩78,900 | ₩72,468 | ₩74,170 | -0.07% | 670.2만 |
|---|
| 2026.07.01 | ₩67,390 | ₩72,535 | ₩66,653 | ₩71,075 | +5.47% | 824.1만 |
|---|
| 2026.06.30 | ₩67,148 | ₩68,971 | ₩65,219 | ₩66,813 | -0.50% | 565.5만 |
|---|
| 2026.06.29 | ₩64,790 | ₩65,514 | ₩62,204 | ₩62,914 | -2.90% | 576.4만 |
|---|
| 2026.06.26 | ₩61,695 | ₩65,916 | ₩61,695 | ₩63,262 | +2.54% | 2819.9만 |
|---|
| 2026.06.25 | ₩63,517 | ₩64,026 | ₩61,654 | ₩62,070 | -2.28% | 527.9만 |
|---|
| 2026.06.24 | ₩67,242 | ₩68,060 | ₩64,026 | ₩64,254 | -4.44% | 356만 |
|---|
| 2026.06.23 | ₩67,081 | ₩70,137 | ₩67,081 | ₩68,073 | +1.48% | 368.3만 |
|---|
| 2026.06.22 | ₩72,053 | ₩72,562 | ₩67,912 | ₩68,462 | -4.98% | 466.2만 |
|---|
| 2026.06.18 | ₩75,336 | ₩76,046 | ₩70,941 | ₩72,642 | -3.58% | 696.5만 |
|---|
| 2026.06.17 | ₩74,545 | ₩78,257 | ₩74,505 | ₩75,256 | +0.95% | 312.5만 |
|---|
| 2026.06.16 | ₩75,859 | ₩76,904 | ₩73,714 | ₩75,497 | -0.48% | 313.3만 |
|---|
| 2026.06.15 | ₩79,316 | ₩79,731 | ₩75,952 | ₩76,408 | -3.67% | 401.5만 |
|---|
| 2026.06.12 | ₩82,398 | ₩82,679 | ₩76,261 | ₩77,386 | -6.08% | 462.6만 |
|---|
| 2026.06.11 | ₩73,460 | ₩78,914 | ₩72,455 | ₩78,766 | +7.22% | 396.6만 |
|---|
| 2026.06.10 | ₩74,505 | ₩76,113 | ₩72,696 | ₩73,460 | -1.40% | 274.9만 |
|---|
| 2026.06.09 | ₩77,802 | ₩79,463 | ₩71,436 | ₩75,296 | -3.22% | 347.9만 |
|---|
| 2026.06.08 | ₩80,026 | ₩80,066 | ₩76,877 | ₩77,359 | -3.33% | 319.1만 |
|---|
| 2026.06.05 | ₩82,599 | ₩83,215 | ₩77,051 | ₩78,418 | -5.06% | 351.2만 |
|---|
| 2026.06.04 | ₩78,204 | ₩85,212 | ₩77,641 | ₩84,957 | +8.64% | 422.5만 |
|---|
| 2026.06.03 | ₩82,572 | ₩82,880 | ₩77,587 | ₩78,297 | -5.18% | 512.2만 |
|---|
| 2026.06.02 | ₩85,185 | ₩85,292 | ₩82,652 | ₩84,783 | -0.47% | 358.5만 |
|---|
| 2026.06.01 | ₩87,021 | ₩88,709 | ₩81,942 | ₩85,078 | -2.23% | 633.8만 |
|---|
| 2026.05.29 | ₩89,326 | ₩89,446 | ₩80,508 | ₩85,935 | -3.80% | 1006.6만 |
|---|
| 2026.05.28 | ₩85,708 | ₩89,554 | ₩81,741 | ₩87,356 | +1.92% | 1146.5만 |
|---|
| 2026.05.27 | ₩76,354 | ₩76,864 | ₩73,701 | ₩76,783 | +0.56% | 323.3만 |
|---|
| 2026.05.26 | ₩77,266 | ₩79,463 | ₩74,907 | ₩76,113 | -1.49% | 480.9만 |
|---|
| 2026.05.22 | ₩74,090 | ₩76,046 | ₩72,977 | ₩75,282 | +1.61% | 294.9만 |
|---|
| 2026.05.21 | ₩73,701 | ₩73,741 | ₩72,106 | ₩73,259 | -0.60% | 281.5만 |
|---|
| 2026.05.20 | ₩72,294 | ₩74,880 | ₩70,552 | ₩74,800 | +3.47% | 392.9만 |
|---|
| 2026.05.19 | ₩72,683 | ₩73,152 | ₩70,726 | ₩71,651 | -1.42% | 275만 |
|---|
| 2026.05.18 | ₩70,029 | ₩73,326 | ₩69,788 | ₩72,656 | +3.75% | 373.5만 |
|---|
| 2026.05.15 | ₩71,678 | ₩72,227 | ₩69,225 | ₩69,802 | -2.62% | 404.9만 |
|---|
| 2026.05.14 | ₩70,699 | ₩75,001 | ₩70,338 | ₩73,500 | +3.96% | 549.8만 |
|---|
| 2026.05.13 | ₩75,591 | ₩75,711 | ₩69,467 | ₩70,338 | -6.95% | 947.2만 |
|---|
| 2026.05.12 | ₩76,837 | ₩78,565 | ₩73,849 | ₩76,823 | -0.02% | 509.6만 |
|---|
| 2026.05.11 | ₩76,207 | ₩77,333 | ₩73,714 | ₩76,368 | +0.21% | 606.3만 |
|---|
| 2026.05.08 | ₩76,488 | ₩77,641 | ₩74,679 | ₩77,574 | +1.42% | 432.4만 |
|---|
| 2026.05.07 | ₩82,465 | ₩82,465 | ₩75,430 | ₩76,381 | -7.38% | 590.9만 |
|---|
| 2026.05.06 | ₩79,168 | ₩82,733 | ₩78,297 | ₩82,438 | +4.13% | 440.3만 |
|---|
| 2026.05.05 | ₩84,006 | ₩84,140 | ₩77,735 | ₩79,477 | -5.39% | 426.8만 |
|---|
| 2026.05.04 | ₩83,711 | ₩85,935 | ₩82,760 | ₩82,987 | -0.86% | 311.6만 |
|---|
| 2026.05.01 | ₩84,971 | ₩85,091 | ₩81,674 | ₩83,148 | -2.14% | 258만 |
|---|
| 2026.04.30 | ₩80,790 | ₩84,662 | ₩79,919 | ₩84,488 | +4.58% | 315.5만 |
|---|
| 2026.04.29 | ₩82,733 | ₩82,760 | ₩79,142 | ₩79,812 | -3.53% | 307.4만 |
|---|
| 2026.04.28 | ₩83,001 | ₩84,019 | ₩80,696 | ₩82,626 | -0.45% | 327.5만 |
|---|
| 2026.04.27 | ₩81,996 | ₩86,337 | ₩81,996 | ₩84,636 | +3.22% | 397.9만 |
|---|
| 2026.04.24 | ₩88,120 | ₩88,120 | ₩81,755 | ₩82,090 | -6.84% | 513.3만 |
|---|
| 2026.04.23 | ₩91,724 | ₩92,113 | ₩85,480 | ₩87,798 | -4.28% | 390.5만 |
|---|
| 2026.04.22 | ₩93,962 | ₩95,115 | ₩90,639 | ₩91,939 | -2.15% | 309.3만 |
|---|
| 2026.04.21 | ₩94,150 | ₩95,007 | ₩90,880 | ₩91,858 | -2.43% | 418.1만 |
|---|
| 2026.04.20 | ₩93,855 | ₩96,093 | ₩92,274 | ₩93,574 | -0.30% | 415.9만 |
|---|
| 2026.04.17 | ₩101,078 | ₩103,034 | ₩94,351 | ₩95,128 | -5.89% | 715.8만 |
|---|
| 2026.04.16 | ₩102,257 | ₩103,476 | ₩97,835 | ₩99,711 | -2.49% | 242.1만 |
|---|
| 2026.04.15 | ₩101,426 | ₩102,230 | ₩98,156 | ₩100,046 | -1.36% | 350.2만 |
|---|
| 2026.04.14 | ₩100,046 | ₩102,605 | ₩97,178 | ₩98,706 | -1.34% | 258.6만 |
|---|
| 2026.04.13 | ₩93,935 | ₩99,295 | ₩93,279 | ₩98,558 | +4.92% | 256.4만 |
|---|
| 2026.04.10 | ₩91,148 | ₩94,512 | ₩90,358 | ₩94,257 | +3.41% | 288.7만 |
|---|
| 2026.04.09 | ₩99,429 | ₩99,831 | ₩91,497 | ₩91,564 | -7.91% | 378.8만 |
|---|
| 2026.04.08 | ₩106,371 | ₩106,451 | ₩97,218 | ₩99,778 | -6.20% | 369.2만 |
|---|
| 2026.04.07 | ₩96,816 | ₩97,687 | ₩93,533 | ₩96,428 | -0.40% | 288.6만 |
|---|
| 2026.04.06 | ₩95,316 | ₩99,711 | ₩94,069 | ₩99,282 | +4.16% | 414만 |
|---|
| 2026.04.02 | ₩87,477 | ₩93,145 | ₩85,547 | ₩90,197 | +3.11% | 439.3만 |
|---|
| 2026.04.01 | ₩97,339 | ₩97,553 | ₩90,585 | ₩90,719 | -6.80% | 442.2만 |
|---|
| 2026.03.31 | ₩89,647 | ₩95,101 | ₩87,838 | ₩94,485 | +5.40% | 610.5만 |
|---|
| 2026.03.30 | ₩96,160 | ₩96,347 | ₩86,257 | ₩87,477 | -9.03% | 550.2만 |
|---|
| 2026.03.27 | ₩100,314 | ₩102,351 | ₩96,079 | ₩96,401 | -3.90% | 318.6만 |
|---|
| 2026.03.26 | ₩105,031 | ₩106,572 | ₩100,703 | ₩101,654 | -3.22% | 302.4만 |
|---|
| 2026.03.25 | ₩106,920 | ₩108,461 | ₩103,597 | ₩107,175 | +0.24% | 395만 |
|---|
| 2026.03.24 | ₩110,779 | ₩111,248 | ₩101,198 | ₩103,838 | -6.27% | 453.6만 |
|---|
| 2026.03.23 | ₩112,347 | ₩115,657 | ₩109,975 | ₩112,146 | -0.18% | 319.8만 |
|---|
| 2026.03.20 | ₩122,545 | ₩123,282 | ₩111,356 | ₩113,392 | -7.47% | 689.7만 |
|---|
| 2026.03.19 | ₩121,285 | ₩126,632 | ₩117,439 | ₩124,327 | +2.51% | 240.5만 |
|---|
| 2026.03.18 | ₩126,511 | ₩129,821 | ₩124,166 | ₩124,675 | -1.45% | 284.7만 |
|---|
| 2026.03.17 | ₩121,754 | ₩127,771 | ₩120,923 | ₩127,717 | +4.90% | 327.4만 |
|---|
| 2026.03.16 | ₩119,047 | ₩123,014 | ₩116,448 | ₩119,972 | +0.78% | 242.5만 |
|---|
| 2026.03.13 | ₩120,602 | ₩123,148 | ₩116,850 | ₩117,292 | -2.74% | 275.4만 |
|---|
| 2026.03.12 | ₩119,181 | ₩122,438 | ₩114,424 | ₩119,878 | +0.58% | 394.1만 |
|---|
| 2026.03.11 | ₩116,622 | ₩121,915 | ₩116,073 | ₩119,155 | +2.17% | 194.7만 |
|---|
| 2026.03.10 | ₩122,531 | ₩123,684 | ₩118,779 | ₩119,208 | -2.71% | 330만 |
|---|
| 2026.03.09 | ₩117,734 | ₩125,520 | ₩116,850 | ₩123,912 | +5.25% | 525.6만 |
|---|
| 2026.03.06 | ₩111,731 | ₩121,781 | ₩109,212 | ₩116,582 | +4.34% | 538.6만 |
|---|
| 2026.03.05 | ₩119,061 | ₩119,918 | ₩110,418 | ₩114,625 | -3.73% | 459.3만 |
|---|
| 2026.03.04 | ₩118,605 | ₩120,736 | ₩114,907 | ₩119,436 | +0.70% | 333.6만 |
|---|
| 2026.03.03 | ₩119,543 | ₩124,917 | ₩116,046 | ₩119,195 | -0.29% | 831.6만 |
|---|
| 2026.03.02 | ₩123,845 | ₩130,116 | ₩114,344 | ₩121,567 | -1.84% | 1891.4만 |
|---|
| 2026.02.27 | ₩114,304 | ₩115,778 | ₩112,562 | ₩115,483 | +1.03% | 1331.8만 |
|---|
| 2026.02.26 | ₩117,841 | ₩123,871 | ₩116,099 | ₩123,469 | +4.78% | 260.5만 |
|---|
| 2026.02.25 | ₩124,541 | ₩124,997 | ₩118,203 | ₩118,230 | -5.07% | 235만 |
|---|
| 2026.02.24 | ₩118,927 | ₩122,933 | ₩112,615 | ₩121,513 | +2.17% | 600.9만 |
|---|
| 2026.02.23 | ₩124,984 | ₩127,409 | ₩121,942 | ₩126,377 | +1.12% | 336.5만 |
|---|
| 2026.02.20 | ₩141,627 | ₩142,940 | ₩127,878 | ₩128,749 | -9.09% | 463.2만 |
|---|
| 2026.02.19 | ₩130,933 | ₩141,922 | ₩129,955 | ₩141,600 | +8.15% | 517.7만 |
|---|
| 2026.02.18 | ₩124,809 | ₩134,672 | ₩124,555 | ₩130,263 | +4.37% | 365.8만 |
|---|
| 2026.02.17 | ₩118,029 | ₩125,091 | ₩116,676 | ₩123,242 | +4.42% | 240.6만 |
|---|
| 2026.02.13 | ₩116,903 | ₩123,603 | ₩116,609 | ₩119,342 | +2.09% | 176.9만 |
|---|
| 2026.02.12 | ₩118,458 | ₩120,052 | ₩114,237 | ₩116,649 | -1.53% | 227.7만 |
|---|
| 2026.02.11 | ₩128,521 | ₩129,379 | ₩113,928 | ₩117,627 | -8.48% | 299만 |
|---|
| 2026.02.10 | ₩132,421 | ₩133,332 | ₩124,903 | ₩125,265 | -5.40% | 201.3만 |
|---|
| 2026.02.09 | ₩126,766 | ₩133,707 | ₩124,890 | ₩132,407 | +4.45% | 297.1만 |
|---|
| 2026.02.06 | ₩119,396 | ₩126,860 | ₩117,922 | ₩126,511 | +5.96% | 422.7만 |
|---|
| 2026.02.05 | ₩118,552 | ₩124,086 | ₩113,232 | ₩114,237 | -3.64% | 354.6만 |
|---|
| 2026.02.04 | ₩135,958 | ₩138,022 | ₩116,475 | ₩122,384 | -9.98% | 463만 |
|---|
| 2026.02.03 | ₩132,126 | ₩138,679 | ₩130,183 | ₩138,518 | +4.84% | 333만 |
|---|
| 2026.02.02 | ₩133,881 | ₩135,530 | ₩126,994 | ₩128,856 | -3.75% | 380.3만 |
|---|
| 2026.01.30 | ₩141,801 | ₩145,727 | ₩136,186 | ₩138,035 | -2.66% | 365만 |
|---|
| 2026.01.29 | ₩153,941 | ₩154,370 | ₩142,163 | ₩144,937 | -5.85% | 334.3만 |
|---|
| 2026.01.28 | ₩160,802 | ₩160,802 | ₩146,411 | ₩150,980 | -6.11% | 375.9만 |
|---|
| 2026.01.27 | ₩148,823 | ₩158,310 | ₩148,823 | ₩158,203 | +6.30% | 310.1만 |
|---|
| 2026.01.26 | ₩145,660 | ₩152,320 | ₩143,074 | ₩149,171 | +2.41% | 297.5만 |
|---|
| 2026.01.23 | ₩152,534 | ₩154,813 | ₩145,205 | ₩147,925 | -3.02% | 400.5만 |
|---|
| 2026.01.22 | ₩162,156 | ₩162,544 | ₩149,050 | ₩152,561 | -5.92% | 538.6만 |
|---|
| 2026.01.21 | ₩170,906 | ₩171,523 | ₩153,137 | ₩161,593 | -5.45% | 665.2만 |
|---|
| 2026.01.20 | ₩171,670 | ₩179,563 | ₩170,183 | ₩172,434 | +0.44% | 461.8만 |
|---|
| 2026.01.16 | ₩168,454 | ₩176,883 | ₩167,503 | ₩175,167 | +3.99% | 489.4만 |
|---|
| 2026.01.15 | ₩160,655 | ₩169,258 | ₩157,144 | ₩166,913 | +3.90% | 361.1만 |
|---|
| 2026.01.14 | ₩158,792 | ₩166,109 | ₩152,762 | ₩162,812 | +2.53% | 441.1만 |
|---|
| 2026.01.13 | ₩159,342 | ₩162,906 | ₩157,050 | ₩160,427 | +0.68% | 411.6만 |
|---|
| 2026.01.12 | ₩156,581 | ₩160,307 | ₩153,432 | ₩157,935 | +0.86% | 504.1만 |
|---|
| 2026.01.09 | ₩141,345 | ₩154,705 | ₩140,233 | ₩152,360 | +7.79% | 607.8만 |
|---|
| 2026.01.08 | ₩133,372 | ₩147,134 | ₩132,354 | ₩139,416 | +4.53% | 960.9만 |
|---|
| 2026.01.07 | ₩124,126 | ₩127,731 | ₩121,285 | ₩122,531 | -1.28% | 365.5만 |
|---|
| 2026.01.06 | ₩120,454 | ₩123,322 | ₩116,180 | ₩123,188 | +2.27% | 291.1만 |
|---|
| 2026.01.05 | ₩113,781 | ₩120,749 | ₩110,056 | ₩120,508 | +5.91% | 444.7만 |
|---|
| 2026.01.02 | ₩102,579 | ₩106,840 | ₩99,604 | ₩106,250 | +3.58% | 217만 |
|---|
| 2025.12.31 | ₩102,914 | ₩103,141 | ₩100,341 | ₩101,721 | -1.16% | 233.1만 |
|---|
| 2025.12.30 | ₩104,776 | ₩104,776 | ₩101,574 | ₩101,815 | -2.83% | 127.7만 |
|---|
| 2025.12.29 | ₩103,128 | ₩104,816 | ₩102,043 | ₩103,811 | +0.66% | 132.6만 |
|---|
| 2025.12.26 | ₩107,081 | ₩107,081 | ₩101,976 | ₩104,120 | -2.77% | 162만 |
|---|
| 2025.12.24 | ₩108,689 | ₩109,801 | ₩106,237 | ₩107,161 | -1.41% | 119만 |
|---|
| 2025.12.23 | ₩107,831 | ₩111,771 | ₩107,001 | ₩110,284 | +2.27% | 225.1만 |
|---|
| 2025.12.22 | ₩103,182 | ₩109,707 | ₩102,927 | ₩109,252 | +5.88% | 329.3만 |
|---|
| 2025.12.19 | ₩95,852 | ₩101,560 | ₩95,450 | ₩101,024 | +5.40% | 416.7만 |
|---|
| 2025.12.18 | ₩95,061 | ₩97,031 | ₩93,989 | ₩95,677 | +0.65% | 149.6만 |
|---|
| 2025.12.17 | ₩97,996 | ₩99,483 | ₩92,877 | ₩93,493 | -4.59% | 226.6만 |
|---|
| 2025.12.16 | ₩97,821 | ₩100,006 | ₩97,044 | ₩97,996 | +0.18% | 188.9만 |
|---|
| 2025.12.15 | ₩102,203 | ₩102,404 | ₩97,955 | ₩99,510 | -2.64% | 174.8만 |
|---|
| 2025.12.12 | ₩105,768 | ₩106,398 | ₩100,769 | ₩101,788 | -3.76% | 191.9만 |
|---|
| 2025.12.11 | ₩102,833 | ₩106,491 | ₩100,234 | ₩105,567 | +2.66% | 164.7만 |
|---|
| 2025.12.10 | ₩101,842 | ₩105,138 | ₩98,089 | ₩103,061 | +1.20% | 243.7만 |
|---|
| 2025.12.09 | ₩102,605 | ₩106,746 | ₩101,922 | ₩103,222 | +0.60% | 204.2만 |
|---|
| 2025.12.08 | ₩103,972 | ₩104,615 | ₩100,703 | ₩103,222 | -0.72% | 152.7만 |
|---|
| 2025.12.05 | ₩104,106 | ₩104,696 | ₩100,180 | ₩102,512 | -1.53% | 154.5만 |
|---|
| 2025.12.04 | ₩97,178 | ₩104,950 | ₩96,857 | ₩104,093 | +7.12% | 249.5만 |
|---|
| 2025.12.03 | ₩95,155 | ₩97,821 | ₩93,373 | ₩97,527 | +2.49% | 229.2만 |
|---|
| 2025.12.02 | ₩99,322 | ₩99,965 | ₩94,967 | ₩95,088 | -4.26% | 214.3만 |
|---|
| 2025.12.01 | ₩102,646 | ₩102,646 | ₩97,728 | ₩98,103 | -4.43% | 243.6만 |
|---|
| 2025.11.28 | ₩102,150 | ₩102,498 | ₩100,515 | ₩101,976 | -0.17% | 89.1만 |
|---|
| 2025.11.26 | ₩101,574 | ₩103,409 | ₩100,917 | ₩101,533 | -0.04% | 175.7만 |
|---|
| 2025.11.25 | ₩99,376 | ₩102,083 | ₩97,352 | ₩100,569 | +1.20% | 208.7만 |
|---|
| 2025.11.24 | ₩93,024 | ₩99,751 | ₩92,649 | ₩99,309 | +6.76% | 255.3만 |
|---|
| 2025.11.21 | ₩89,527 | ₩92,917 | ₩86,833 | ₩92,649 | +3.49% | 322만 |
|---|
| 2025.11.20 | ₩99,805 | ₩99,805 | ₩89,661 | ₩90,197 | -9.63% | 242.6만 |
|---|
| 2025.11.19 | ₩93,239 | ₩96,723 | ₩92,863 | ₩94,699 | +1.57% | 207.9만 |
|---|
| 2025.11.18 | ₩92,113 | ₩95,476 | ₩90,827 | ₩94,284 | +2.36% | 264.5만 |
|---|
| 2025.11.17 | ₩96,602 | ₩97,754 | ₩92,260 | ₩94,123 | -2.57% | 222만 |
|---|
| 2025.11.14 | ₩92,676 | ₩98,853 | ₩92,461 | ₩97,084 | +4.76% | 245.9만 |
|---|
| 2025.11.13 | ₩100,421 | ₩101,708 | ₩95,557 | ₩96,066 | -4.34% | 292.5만 |
|---|
| 2025.11.12 | ₩102,887 | ₩104,749 | ₩101,172 | ₩102,780 | -0.10% | 200.5만 |
|---|
| 2025.11.11 | ₩104,160 | ₩105,848 | ₩101,694 | ₩102,632 | -1.47% | 219.5만 |
|---|
| 2025.11.10 | ₩109,118 | ₩109,882 | ₩103,249 | ₩106,103 | -2.76% | 379.3만 |
|---|
| 2025.11.07 | ₩94,203 | ₩104,991 | ₩91,992 | ₩104,361 | +10.78% | 515.2만 |
|---|
| 2025.11.06 | ₩104,455 | ₩106,491 | ₩94,163 | ₩97,031 | -7.11% | 700.2만 |
|---|
| 2025.11.05 | ₩110,377 | ₩110,552 | ₩101,641 | ₩103,731 | -6.02% | 916만 |
|---|
| 2025.11.04 | ₩118,230 | ₩122,732 | ₩116,341 | ₩120,897 | +2.26% | 341.6만 |
|---|
| 2025.11.03 | ₩121,714 | ₩122,907 | ₩117,855 | ₩122,076 | +0.30% | 249.3만 |
|---|
| 2025.10.31 | ₩119,932 | ₩123,483 | ₩117,801 | ₩121,406 | +1.23% | 232.5만 |
|---|
| 2025.10.30 | ₩120,602 | ₩121,942 | ₩117,975 | ₩118,324 | -1.89% | 175.8만 |
|---|
| 2025.10.29 | ₩120,602 | ₩125,788 | ₩120,548 | ₩122,223 | +1.34% | 274.8만 |
|---|
| 2025.10.28 | ₩122,036 | ₩123,885 | ₩120,186 | ₩120,307 | -1.42% | 180.9만 |
|---|
| 2025.10.27 | ₩124,716 | ₩126,766 | ₩118,270 | ₩121,513 | -2.57% | 277만 |
|---|
| 2025.10.24 | ₩123,456 | ₩124,528 | ₩119,503 | ₩122,183 | -1.03% | 274.5만 |
|---|
| 2025.10.23 | ₩114,170 | ₩120,535 | ₩113,728 | ₩119,691 | +4.84% | 247만 |
|---|
| 2025.10.22 | ₩120,602 | ₩120,602 | ₩108,287 | ₩112,964 | -6.33% | 451.7만 |
|---|
| 2025.10.21 | ₩116,729 | ₩121,674 | ₩114,170 | ₩121,433 | +4.03% | 371.6만 |
|---|
| 2025.10.20 | ₩116,957 | ₩118,887 | ₩114,170 | ₩116,113 | -0.72% | 352.8만 |
|---|
| 2025.10.17 | ₩113,794 | ₩115,939 | ₩109,493 | ₩111,382 | -2.12% | 630.3만 |
|---|
| 2025.10.16 | ₩123,268 | ₩124,072 | ₩118,578 | ₩118,753 | -3.66% | 416만 |
|---|
| 2025.10.15 | ₩131,255 | ₩131,979 | ₩119,476 | ₩121,379 | -7.52% | 515만 |
|---|
| 2025.10.14 | ₩125,587 | ₩130,116 | ₩121,660 | ₩127,704 | +1.69% | 390.2만 |
|---|
| 2025.10.13 | ₩130,612 | ₩136,012 | ₩126,860 | ₩129,017 | -1.22% | 426.1만 |
|---|
| 2025.10.10 | ₩126,900 | ₩137,553 | ₩124,488 | ₩126,806 | -0.07% | 734.6만 |
|---|