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 | ₩57,614 | ₩57,614 | ₩55,502 | ₩56,612 | -1.74% | 419만 |
| 2026.10.08 | ₩56,531 | ₩57,253 | ₩55,716 | ₩56,037 | -0.87% | 536.9만 |
| 2026.10.07 | ₩57,240 | ₩57,467 | ₩54,700 | ₩56,050 | -2.08% | 632.5만 |
| 2026.10.06 | ₩56,331 | ₩58,990 | ₩56,117 | ₩58,416 | +3.70% | 517.3만 |
| 2026.10.05 | ₩58,536 | ₩58,616 | ₩55,783 | ₩56,157 | -4.06% | 556.4만 |
| 2026.10.02 | ₩57,868 | ₩58,149 | ₩56,304 | ₩57,560 | -0.53% | 443.4만 |
| 2026.10.01 | ₩57,520 | ₩58,135 | ₩55,903 | ₩57,226 | -0.51% | 475.7만 |
| 2026.09.30 | ₩57,841 | ₩59,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,053 |
| -1.36% |
| 532.6만 |
| 2026.09.29 | ₩59,632 | ₩59,926 | ₩57,454 | ₩57,534 | -3.52% | 508.5만 |
|---|
| 2026.09.28 | ₩60,100 | ₩60,434 | ₩58,683 | ₩58,897 | -2.00% | 455.8만 |
|---|
| 2026.09.25 | ₩62,773 | ₩63,414 | ₩60,554 | ₩60,968 | -2.87% | 318.4만 |
|---|
| 2026.09.24 | ₩60,741 | ₩63,294 | ₩59,886 | ₩62,839 | +3.45% | 467.6만 |
|---|
| 2026.09.23 | ₩62,773 | ₩64,042 | ₩61,583 | ₩61,690 | -1.72% | 303.5만 |
|---|
| 2026.09.22 | ₩66,207 | ₩66,394 | ₩61,396 | ₩62,773 | -5.19% | 612.7만 |
|---|
| 2026.09.21 | ₩64,443 | ₩66,007 | ₩63,815 | ₩64,938 | +0.77% | 347.7만 |
|---|
| 2026.09.18 | ₩64,403 | ₩64,884 | ₩62,585 | ₩63,427 | -1.51% | 564.9만 |
|---|
| 2026.09.17 | ₩64,550 | ₩65,886 | ₩63,615 | ₩63,695 | -1.33% | 363.2만 |
|---|
| 2026.09.16 | ₩63,454 | ₩63,735 | ₩61,329 | ₩63,601 | +0.23% | 398.1만 |
|---|
| 2026.09.15 | ₩65,045 | ₩66,100 | ₩62,225 | ₩63,641 | -2.16% | 430.6만 |
|---|
| 2026.09.14 | ₩61,155 | ₩64,256 | ₩61,102 | ₩63,588 | +3.98% | 316만 |
|---|
| 2026.09.11 | ₩62,773 | ₩63,067 | ₩60,768 | ₩62,398 | -0.60% | 406.4만 |
|---|
| 2026.09.10 | ₩62,799 | ₩65,085 | ₩61,891 | ₩62,786 | -0.02% | 341.5만 |
|---|
| 2026.09.09 | ₩64,350 | ₩64,991 | ₩61,917 | ₩62,465 | -2.93% | 458.5만 |
|---|
| 2026.09.08 | ₩64,577 | ₩66,889 | ₩64,283 | ₩64,416 | -0.25% | 277.3만 |
|---|
| 2026.09.04 | ₩63,815 | ₩65,045 | ₩62,986 | ₩63,909 | +0.15% | 281.8만 |
|---|
| 2026.09.03 | ₩65,165 | ₩65,699 | ₩62,706 | ₩64,283 | -1.35% | 389만 |
|---|
| 2026.09.02 | ₩65,753 | ₩66,274 | ₩62,880 | ₩63,855 | -2.89% | 410만 |
|---|
| 2026.09.01 | ₩67,076 | ₩69,228 | ₩65,432 | ₩65,940 | -1.69% | 369.5만 |
|---|
| 2026.08.31 | ₩69,094 | ₩69,535 | ₩67,597 | ₩68,132 | -1.39% | 214.7만 |
|---|
| 2026.08.28 | ₩71,513 | ₩71,860 | ₩68,653 | ₩69,495 | -2.82% | 196.9만 |
|---|
| 2026.08.27 | ₩70,831 | ₩72,288 | ₩70,003 | ₩71,753 | +1.30% | 213.5만 |
|---|
| 2026.08.26 | ₩70,029 | ₩72,555 | ₩69,856 | ₩70,738 | +1.01% | 198.4만 |
|---|
| 2026.08.25 | ₩71,473 | ₩71,967 | ₩69,535 | ₩70,350 | -1.57% | 233.1만 |
|---|
| 2026.08.24 | ₩75,054 | ₩75,776 | ₩70,604 | ₩70,925 | -5.50% | 343.3만 |
|---|
| 2026.08.21 | ₩75,669 | ₩78,315 | ₩75,509 | ₩76,404 | +0.97% | 314.4만 |
|---|
| 2026.08.20 | ₩80,013 | ₩80,307 | ₩73,838 | ₩75,081 | -6.16% | 456.1만 |
|---|
| 2026.08.19 | ₩82,846 | ₩82,859 | ₩78,516 | ₩80,935 | -2.31% | 284.5만 |
|---|
| 2026.08.18 | ₩81,830 | ₩85,733 | ₩81,523 | ₩82,846 | +1.24% | 277.6만 |
|---|
| 2026.08.17 | ₩86,200 | ₩86,989 | ₩84,035 | ₩84,583 | -1.88% | 345.3만 |
|---|
| 2026.08.14 | ₩88,205 | ₩89,675 | ₩83,728 | ₩86,307 | -2.15% | 545.2만 |
|---|
| 2026.08.13 | ₩84,864 | ₩86,534 | ₩82,645 | ₩83,915 | -1.12% | 258만 |
|---|
| 2026.08.12 | ₩85,332 | ₩85,826 | ₩82,993 | ₩85,292 | -0.05% | 339.7만 |
|---|
| 2026.08.11 | ₩82,980 | ₩85,305 | ₩81,977 | ₩85,171 | +2.64% | 303.3만 |
|---|
| 2026.08.10 | ₩81,389 | ₩84,423 | ₩78,716 | ₩83,421 | +2.50% | 457만 |
|---|
| 2026.08.07 | ₩77,473 | ₩81,643 | ₩75,175 | ₩81,215 | +4.83% | 479.1만 |
|---|
| 2026.08.06 | ₩72,716 | ₩78,984 | ₩72,221 | ₩76,725 | +5.51% | 526.8만 |
|---|
| 2026.08.05 | ₩78,676 | ₩83,314 | ₩72,849 | ₩73,959 | -6.00% | 921.2만 |
|---|
| 2026.08.04 | ₩67,798 | ₩69,856 | ₩67,276 | ₩69,321 | +2.25% | 648.2만 |
|---|
| 2026.08.03 | ₩62,278 | ₩66,047 | ₩61,343 | ₩65,766 | +5.60% | 321.6만 |
|---|
| 2026.07.31 | ₩61,717 | ₩62,706 | ₩59,472 | ₩62,278 | +0.91% | 233.5만 |
|---|
| 2026.07.30 | ₩59,151 | ₩62,024 | ₩57,587 | ₩61,703 | +4.32% | 321.7만 |
|---|
| 2026.07.29 | ₩65,045 | ₩65,312 | ₩58,469 | ₩58,643 | -9.84% | 399.4만 |
|---|
| 2026.07.28 | ₩65,392 | ₩65,486 | ₩62,064 | ₩65,004 | -0.59% | 249.5만 |
|---|
| 2026.07.27 | ₩63,949 | ₩66,448 | ₩62,519 | ₩66,087 | +3.34% | 275.9만 |
|---|
| 2026.07.24 | ₩65,953 | ₩66,434 | ₩63,107 | ₩63,280 | -4.05% | 284만 |
|---|
| 2026.07.23 | ₩64,149 | ₩68,813 | ₩64,109 | ₩66,074 | +3.00% | 479.9만 |
|---|
| 2026.07.22 | ₩64,203 | ₩66,020 | ₩63,855 | ₩64,002 | -0.31% | 205.9만 |
|---|
| 2026.07.21 | ₩61,597 | ₩65,379 | ₩60,942 | ₩64,430 | +4.60% | 335.8만 |
|---|
| 2026.07.20 | ₩61,797 | ₩63,347 | ₩61,102 | ₩61,396 | -0.65% | 274만 |
|---|
| 2026.07.17 | ₩61,570 | ₩63,147 | ₩60,915 | ₩61,516 | -0.09% | 561.2만 |
|---|
| 2026.07.16 | ₩65,512 | ₩65,659 | ₩61,891 | ₩62,759 | -4.20% | 316.3만 |
|---|
| 2026.07.15 | ₩69,214 | ₩72,462 | ₩65,699 | ₩66,394 | -4.07% | 493.1만 |
|---|
| 2026.07.14 | ₩65,365 | ₩67,463 | ₩64,497 | ₩67,303 | +2.96% | 519.5만 |
|---|
| 2026.07.13 | ₩64,791 | ₩65,592 | ₩61,931 | ₩62,759 | -3.14% | 353.2만 |
|---|
| 2026.07.10 | ₩65,486 | ₩65,886 | ₩63,561 | ₩64,403 | -1.65% | 237.7만 |
|---|
| 2026.07.09 | ₩66,688 | ₩67,463 | ₩64,430 | ₩65,285 | -2.10% | 320.9만 |
|---|
| 2026.07.08 | ₩67,103 | ₩69,241 | ₩66,368 | ₩67,330 | +0.34% | 343.3만 |
|---|
| 2026.07.07 | ₩71,807 | ₩72,863 | ₩66,501 | ₩67,276 | -6.31% | 363.4만 |
|---|
| 2026.07.06 | ₩73,598 | ₩73,972 | ₩70,658 | ₩71,553 | -2.78% | 380.2만 |
|---|
| 2026.07.02 | ₩74,025 | ₩78,690 | ₩72,275 | ₩73,972 | -0.07% | 670.2만 |
|---|
| 2026.07.01 | ₩67,210 | ₩72,341 | ₩66,475 | ₩70,885 | +5.47% | 824.1만 |
|---|
| 2026.06.30 | ₩66,969 | ₩68,787 | ₩65,045 | ₩66,635 | -0.50% | 565.5만 |
|---|
| 2026.06.29 | ₩64,617 | ₩65,339 | ₩62,038 | ₩62,746 | -2.90% | 576.4만 |
|---|
| 2026.06.26 | ₩61,530 | ₩65,739 | ₩61,530 | ₩63,093 | +2.54% | 2819.9만 |
|---|
| 2026.06.25 | ₩63,347 | ₩63,855 | ₩61,490 | ₩61,904 | -2.28% | 527.9만 |
|---|
| 2026.06.24 | ₩67,063 | ₩67,878 | ₩63,855 | ₩64,082 | -4.44% | 356만 |
|---|
| 2026.06.23 | ₩66,902 | ₩69,949 | ₩66,902 | ₩67,891 | +1.48% | 368.3만 |
|---|
| 2026.06.22 | ₩71,860 | ₩72,368 | ₩67,731 | ₩68,279 | -4.98% | 466.2만 |
|---|
| 2026.06.18 | ₩75,135 | ₩75,843 | ₩70,751 | ₩72,448 | -3.58% | 696.5만 |
|---|
| 2026.06.17 | ₩74,346 | ₩78,048 | ₩74,306 | ₩75,054 | +0.95% | 312.5만 |
|---|
| 2026.06.16 | ₩75,656 | ₩76,698 | ₩73,518 | ₩75,295 | -0.48% | 313.3만 |
|---|
| 2026.06.15 | ₩79,104 | ₩79,518 | ₩75,749 | ₩76,204 | -3.67% | 401.5만 |
|---|
| 2026.06.12 | ₩82,178 | ₩82,458 | ₩76,057 | ₩77,179 | -6.08% | 462.6만 |
|---|
| 2026.06.11 | ₩73,264 | ₩78,703 | ₩72,261 | ₩78,556 | +7.22% | 396.6만 |
|---|
| 2026.06.10 | ₩74,306 | ₩75,910 | ₩72,502 | ₩73,264 | -1.40% | 274.9만 |
|---|
| 2026.06.09 | ₩77,594 | ₩79,251 | ₩71,246 | ₩75,095 | -3.22% | 347.9만 |
|---|
| 2026.06.08 | ₩79,812 | ₩79,852 | ₩76,672 | ₩77,153 | -3.33% | 319.1만 |
|---|
| 2026.06.05 | ₩82,378 | ₩82,993 | ₩76,845 | ₩78,208 | -5.06% | 351.2만 |
|---|
| 2026.06.04 | ₩77,995 | ₩84,984 | ₩77,433 | ₩84,730 | +8.64% | 422.5만 |
|---|
| 2026.06.03 | ₩82,351 | ₩82,659 | ₩77,380 | ₩78,088 | -5.18% | 512.2만 |
|---|
| 2026.06.02 | ₩84,957 | ₩85,064 | ₩82,432 | ₩84,557 | -0.47% | 358.5만 |
|---|
| 2026.06.01 | ₩86,788 | ₩88,472 | ₩81,723 | ₩84,851 | -2.23% | 633.8만 |
|---|
| 2026.05.29 | ₩89,087 | ₩89,207 | ₩80,293 | ₩85,706 | -3.80% | 1006.6만 |
|---|
| 2026.05.28 | ₩85,479 | ₩89,314 | ₩81,523 | ₩87,123 | +1.92% | 1146.5만 |
|---|
| 2026.05.27 | ₩76,150 | ₩76,658 | ₩73,504 | ₩76,578 | +0.56% | 323.3만 |
|---|
| 2026.05.26 | ₩77,059 | ₩79,251 | ₩74,707 | ₩75,910 | -1.49% | 480.9만 |
|---|
| 2026.05.22 | ₩73,892 | ₩75,843 | ₩72,783 | ₩75,081 | +1.61% | 294.9만 |
|---|
| 2026.05.21 | ₩73,504 | ₩73,544 | ₩71,914 | ₩73,063 | -0.60% | 281.5만 |
|---|
| 2026.05.20 | ₩72,101 | ₩74,680 | ₩70,364 | ₩74,600 | +3.47% | 392.9만 |
|---|
| 2026.05.19 | ₩72,489 | ₩72,956 | ₩70,537 | ₩71,459 | -1.42% | 275만 |
|---|
| 2026.05.18 | ₩69,842 | ₩73,130 | ₩69,602 | ₩72,462 | +3.75% | 373.5만 |
|---|
| 2026.05.15 | ₩71,486 | ₩72,034 | ₩69,040 | ₩69,615 | -2.62% | 404.9만 |
|---|
| 2026.05.14 | ₩70,511 | ₩74,801 | ₩70,150 | ₩73,304 | +3.96% | 549.8만 |
|---|
| 2026.05.13 | ₩75,389 | ₩75,509 | ₩69,281 | ₩70,150 | -6.95% | 947.2만 |
|---|
| 2026.05.12 | ₩76,631 | ₩78,355 | ₩73,651 | ₩76,618 | -0.02% | 509.6만 |
|---|
| 2026.05.11 | ₩76,003 | ₩77,126 | ₩73,518 | ₩76,164 | +0.21% | 606.3만 |
|---|
| 2026.05.08 | ₩76,284 | ₩77,433 | ₩74,480 | ₩77,367 | +1.42% | 432.4만 |
|---|
| 2026.05.07 | ₩82,245 | ₩82,245 | ₩75,228 | ₩76,177 | -7.38% | 590.9만 |
|---|
| 2026.05.06 | ₩78,957 | ₩82,512 | ₩78,088 | ₩82,218 | +4.13% | 440.3만 |
|---|
| 2026.05.05 | ₩83,781 | ₩83,915 | ₩77,527 | ₩79,264 | -5.39% | 426.8만 |
|---|
| 2026.05.04 | ₩83,487 | ₩85,706 | ₩82,539 | ₩82,766 | -0.86% | 311.6만 |
|---|
| 2026.05.01 | ₩84,744 | ₩84,864 | ₩81,456 | ₩82,926 | -2.14% | 258만 |
|---|
| 2026.04.30 | ₩80,574 | ₩84,436 | ₩79,705 | ₩84,263 | +4.58% | 315.5만 |
|---|
| 2026.04.29 | ₩82,512 | ₩82,539 | ₩78,930 | ₩79,598 | -3.53% | 307.4만 |
|---|
| 2026.04.28 | ₩82,779 | ₩83,795 | ₩80,480 | ₩82,405 | -0.45% | 327.5만 |
|---|
| 2026.04.27 | ₩81,777 | ₩86,107 | ₩81,777 | ₩84,410 | +3.22% | 397.9만 |
|---|
| 2026.04.24 | ₩87,884 | ₩87,884 | ₩81,536 | ₩81,870 | -6.84% | 513.3만 |
|---|
| 2026.04.23 | ₩91,479 | ₩91,867 | ₩85,252 | ₩87,564 | -4.28% | 390.5만 |
|---|
| 2026.04.22 | ₩93,711 | ₩94,861 | ₩90,397 | ₩91,693 | -2.15% | 309.3만 |
|---|
| 2026.04.21 | ₩93,898 | ₩94,754 | ₩90,637 | ₩91,613 | -2.43% | 418.1만 |
|---|
| 2026.04.20 | ₩93,604 | ₩95,836 | ₩92,027 | ₩93,324 | -0.30% | 415.9만 |
|---|
| 2026.04.17 | ₩100,808 | ₩102,759 | ₩94,099 | ₩94,874 | -5.89% | 715.8만 |
|---|
| 2026.04.16 | ₩101,984 | ₩103,200 | ₩97,573 | ₩99,445 | -2.49% | 242.1만 |
|---|
| 2026.04.15 | ₩101,155 | ₩101,957 | ₩97,894 | ₩99,779 | -1.36% | 350.2만 |
|---|
| 2026.04.14 | ₩99,779 | ₩102,331 | ₩96,919 | ₩98,442 | -1.34% | 258.6만 |
|---|
| 2026.04.13 | ₩93,684 | ₩99,030 | ₩93,030 | ₩98,295 | +4.92% | 256.4만 |
|---|
| 2026.04.10 | ₩90,905 | ₩94,259 | ₩90,116 | ₩94,005 | +3.41% | 288.7만 |
|---|
| 2026.04.09 | ₩99,164 | ₩99,565 | ₩91,252 | ₩91,319 | -7.91% | 378.8만 |
|---|
| 2026.04.08 | ₩106,087 | ₩106,167 | ₩96,959 | ₩99,511 | -6.20% | 369.2만 |
|---|
| 2026.04.07 | ₩96,558 | ₩97,426 | ₩93,284 | ₩96,170 | -0.40% | 288.6만 |
|---|
| 2026.04.06 | ₩95,061 | ₩99,445 | ₩93,818 | ₩99,017 | +4.16% | 414만 |
|---|
| 2026.04.02 | ₩87,243 | ₩92,896 | ₩85,318 | ₩89,956 | +3.11% | 439.3만 |
|---|
| 2026.04.01 | ₩97,079 | ₩97,293 | ₩90,343 | ₩90,477 | -6.80% | 442.2만 |
|---|
| 2026.03.31 | ₩89,408 | ₩94,847 | ₩87,604 | ₩94,232 | +5.40% | 610.5만 |
|---|
| 2026.03.30 | ₩95,903 | ₩96,090 | ₩86,027 | ₩87,243 | -9.03% | 550.2만 |
|---|
| 2026.03.27 | ₩100,046 | ₩102,077 | ₩95,823 | ₩96,143 | -3.90% | 318.6만 |
|---|
| 2026.03.26 | ₩104,750 | ₩106,287 | ₩100,433 | ₩101,382 | -3.22% | 302.4만 |
|---|
| 2026.03.25 | ₩106,635 | ₩108,171 | ₩103,320 | ₩106,888 | +0.24% | 395만 |
|---|
| 2026.03.24 | ₩110,483 | ₩110,951 | ₩100,928 | ₩103,561 | -6.27% | 453.6만 |
|---|
| 2026.03.23 | ₩112,047 | ₩115,348 | ₩109,682 | ₩111,847 | -0.18% | 319.8만 |
|---|
| 2026.03.20 | ₩122,217 | ₩122,952 | ₩111,058 | ₩113,090 | -7.47% | 689.7만 |
|---|
| 2026.03.19 | ₩120,961 | ₩126,294 | ₩117,126 | ₩123,995 | +2.51% | 240.5만 |
|---|
| 2026.03.18 | ₩126,173 | ₩129,474 | ₩123,835 | ₩124,342 | -1.45% | 284.7만 |
|---|
| 2026.03.17 | ₩121,429 | ₩127,430 | ₩120,600 | ₩127,376 | +4.90% | 327.4만 |
|---|
| 2026.03.16 | ₩118,729 | ₩122,685 | ₩116,137 | ₩119,651 | +0.78% | 242.5만 |
|---|
| 2026.03.13 | ₩120,280 | ₩122,819 | ₩116,538 | ₩116,979 | -2.74% | 275.4만 |
|---|
| 2026.03.12 | ₩118,863 | ₩122,111 | ₩114,119 | ₩119,558 | +0.58% | 394.1만 |
|---|
| 2026.03.11 | ₩116,310 | ₩121,589 | ₩115,762 | ₩118,836 | +2.17% | 194.7만 |
|---|
| 2026.03.10 | ₩122,204 | ₩123,353 | ₩118,462 | ₩118,890 | -2.71% | 330만 |
|---|
| 2026.03.09 | ₩117,420 | ₩125,184 | ₩116,538 | ₩123,581 | +5.25% | 525.6만 |
|---|
| 2026.03.06 | ₩111,432 | ₩121,456 | ₩108,920 | ₩116,270 | +4.34% | 538.6만 |
|---|
| 2026.03.05 | ₩118,743 | ₩119,598 | ₩110,123 | ₩114,319 | -3.73% | 459.3만 |
|---|
| 2026.03.04 | ₩118,288 | ₩120,413 | ₩114,600 | ₩119,117 | +0.70% | 333.6만 |
|---|
| 2026.03.03 | ₩119,224 | ₩124,583 | ₩115,736 | ₩118,876 | -0.29% | 831.6만 |
|---|
| 2026.03.02 | ₩123,514 | ₩129,768 | ₩114,038 | ₩121,242 | -1.84% | 1891.4만 |
|---|
| 2026.02.27 | ₩113,998 | ₩115,468 | ₩112,261 | ₩115,174 | +1.03% | 1331.8만 |
|---|
| 2026.02.26 | ₩117,527 | ₩123,541 | ₩115,789 | ₩123,140 | +4.78% | 260.5만 |
|---|
| 2026.02.25 | ₩124,209 | ₩124,663 | ₩117,887 | ₩117,914 | -5.07% | 235만 |
|---|
| 2026.02.24 | ₩118,609 | ₩122,605 | ₩112,314 | ₩121,188 | +2.17% | 600.9만 |
|---|
| 2026.02.23 | ₩124,650 | ₩127,069 | ₩121,616 | ₩126,040 | +1.12% | 336.5만 |
|---|
| 2026.02.20 | ₩141,248 | ₩142,558 | ₩127,536 | ₩128,405 | -9.09% | 463.2만 |
|---|
| 2026.02.19 | ₩130,584 | ₩141,542 | ₩129,608 | ₩141,222 | +8.15% | 517.7만 |
|---|
| 2026.02.18 | ₩124,476 | ₩134,312 | ₩124,222 | ₩129,915 | +4.37% | 365.8만 |
|---|
| 2026.02.17 | ₩117,714 | ₩124,757 | ₩116,364 | ₩122,912 | +4.42% | 240.6만 |
|---|
| 2026.02.13 | ₩116,591 | ₩123,273 | ₩116,297 | ₩119,023 | +2.09% | 176.9만 |
|---|
| 2026.02.12 | ₩118,141 | ₩119,732 | ₩113,932 | ₩116,337 | -1.53% | 227.7만 |
|---|
| 2026.02.11 | ₩128,178 | ₩129,033 | ₩113,624 | ₩117,313 | -8.48% | 299만 |
|---|
| 2026.02.10 | ₩132,067 | ₩132,976 | ₩124,570 | ₩124,930 | -5.40% | 201.3만 |
|---|
| 2026.02.09 | ₩126,427 | ₩133,350 | ₩124,556 | ₩132,054 | +4.45% | 297.1만 |
|---|
| 2026.02.06 | ₩119,077 | ₩126,521 | ₩117,607 | ₩126,173 | +5.96% | 422.7만 |
|---|
| 2026.02.05 | ₩118,235 | ₩123,754 | ₩112,929 | ₩113,932 | -3.64% | 354.6만 |
|---|
| 2026.02.04 | ₩135,595 | ₩137,653 | ₩116,163 | ₩122,057 | -9.98% | 463만 |
|---|
| 2026.02.03 | ₩131,773 | ₩138,308 | ₩129,835 | ₩138,148 | +4.84% | 333만 |
|---|
| 2026.02.02 | ₩133,524 | ₩135,168 | ₩126,654 | ₩128,512 | -3.75% | 380.3만 |
|---|
| 2026.01.30 | ₩141,422 | ₩145,338 | ₩135,822 | ₩137,667 | -2.66% | 365만 |
|---|
| 2026.01.29 | ₩153,530 | ₩153,958 | ₩141,783 | ₩144,549 | -5.85% | 334.3만 |
|---|
| 2026.01.28 | ₩160,373 | ₩160,373 | ₩146,019 | ₩150,577 | -6.11% | 375.9만 |
|---|
| 2026.01.27 | ₩148,425 | ₩157,887 | ₩148,425 | ₩157,780 | +6.30% | 310.1만 |
|---|
| 2026.01.26 | ₩145,271 | ₩151,913 | ₩142,692 | ₩148,773 | +2.41% | 297.5만 |
|---|
| 2026.01.23 | ₩152,127 | ₩154,399 | ₩144,817 | ₩147,530 | -3.02% | 400.5만 |
|---|
| 2026.01.22 | ₩161,723 | ₩162,110 | ₩148,652 | ₩152,154 | -5.92% | 538.6만 |
|---|
| 2026.01.21 | ₩170,450 | ₩171,064 | ₩152,728 | ₩161,161 | -5.45% | 665.2만 |
|---|
| 2026.01.20 | ₩171,211 | ₩179,083 | ₩169,728 | ₩171,973 | +0.44% | 461.8만 |
|---|
| 2026.01.16 | ₩168,004 | ₩176,410 | ₩167,055 | ₩174,699 | +3.99% | 489.4만 |
|---|
| 2026.01.15 | ₩160,226 | ₩168,806 | ₩156,724 | ₩166,467 | +3.90% | 361.1만 |
|---|
| 2026.01.14 | ₩158,368 | ₩165,665 | ₩152,354 | ₩162,377 | +2.53% | 441.1만 |
|---|
| 2026.01.13 | ₩158,916 | ₩162,471 | ₩156,631 | ₩159,999 | +0.68% | 411.6만 |
|---|
| 2026.01.12 | ₩156,163 | ₩159,878 | ₩153,022 | ₩157,513 | +0.86% | 504.1만 |
|---|
| 2026.01.09 | ₩140,968 | ₩154,292 | ₩139,858 | ₩151,953 | +7.79% | 607.8만 |
|---|
| 2026.01.08 | ₩133,016 | ₩146,741 | ₩132,000 | ₩139,043 | +4.53% | 960.9만 |
|---|
| 2026.01.07 | ₩123,794 | ₩127,389 | ₩120,961 | ₩122,204 | -1.28% | 365.5만 |
|---|
| 2026.01.06 | ₩120,133 | ₩122,993 | ₩115,869 | ₩122,859 | +2.27% | 291.1만 |
|---|
| 2026.01.05 | ₩113,477 | ₩120,427 | ₩109,762 | ₩120,186 | +5.91% | 444.7만 |
|---|
| 2026.01.02 | ₩102,304 | ₩106,554 | ₩99,338 | ₩105,966 | +3.58% | 217만 |
|---|
| 2025.12.31 | ₩102,639 | ₩102,866 | ₩100,073 | ₩101,449 | -1.16% | 233.1만 |
|---|
| 2025.12.30 | ₩104,496 | ₩104,496 | ₩101,302 | ₩101,543 | -2.83% | 127.7만 |
|---|
| 2025.12.29 | ₩102,852 | ₩104,536 | ₩101,770 | ₩103,534 | +0.66% | 132.6만 |
|---|
| 2025.12.26 | ₩106,795 | ₩106,795 | ₩101,703 | ₩103,841 | -2.77% | 162만 |
|---|
| 2025.12.24 | ₩108,399 | ₩109,508 | ₩105,953 | ₩106,875 | -1.41% | 119만 |
|---|
| 2025.12.23 | ₩107,543 | ₩111,472 | ₩106,715 | ₩109,989 | +2.27% | 225.1만 |
|---|
| 2025.12.22 | ₩102,906 | ₩109,414 | ₩102,652 | ₩108,960 | +5.88% | 329.3만 |
|---|
| 2025.12.19 | ₩95,596 | ₩101,289 | ₩95,195 | ₩100,754 | +5.40% | 416.7만 |
|---|
| 2025.12.18 | ₩94,807 | ₩96,772 | ₩93,738 | ₩95,422 | +0.65% | 149.6만 |
|---|
| 2025.12.17 | ₩97,734 | ₩99,217 | ₩92,629 | ₩93,243 | -4.59% | 226.6만 |
|---|
| 2025.12.16 | ₩97,560 | ₩99,739 | ₩96,785 | ₩97,734 | +0.18% | 188.9만 |
|---|
| 2025.12.15 | ₩101,930 | ₩102,131 | ₩97,694 | ₩99,244 | -2.64% | 174.8만 |
|---|
| 2025.12.12 | ₩105,485 | ₩106,113 | ₩100,500 | ₩101,516 | -3.76% | 191.9만 |
|---|
| 2025.12.11 | ₩102,558 | ₩106,207 | ₩99,966 | ₩105,285 | +2.66% | 164.7만 |
|---|
| 2025.12.10 | ₩101,569 | ₩104,857 | ₩97,827 | ₩102,786 | +1.20% | 243.7만 |
|---|
| 2025.12.09 | ₩102,331 | ₩106,461 | ₩101,650 | ₩102,946 | +0.60% | 204.2만 |
|---|
| 2025.12.08 | ₩103,694 | ₩104,336 | ₩100,433 | ₩102,946 | -0.72% | 152.7만 |
|---|
| 2025.12.05 | ₩103,828 | ₩104,416 | ₩99,912 | ₩102,238 | -1.53% | 154.5만 |
|---|
| 2025.12.04 | ₩96,919 | ₩104,670 | ₩96,598 | ₩103,815 | +7.12% | 249.5만 |
|---|
| 2025.12.03 | ₩94,901 | ₩97,560 | ₩93,123 | ₩97,266 | +2.49% | 229.2만 |
|---|
| 2025.12.02 | ₩99,057 | ₩99,698 | ₩94,714 | ₩94,834 | -4.26% | 214.3만 |
|---|
| 2025.12.01 | ₩102,371 | ₩102,371 | ₩97,467 | ₩97,841 | -4.43% | 243.6만 |
|---|
| 2025.11.28 | ₩101,877 | ₩102,224 | ₩100,246 | ₩101,703 | -0.17% | 89.1만 |
|---|
| 2025.11.26 | ₩101,302 | ₩103,133 | ₩100,647 | ₩101,262 | -0.04% | 175.7만 |
|---|
| 2025.11.25 | ₩99,110 | ₩101,810 | ₩97,092 | ₩100,300 | +1.20% | 208.7만 |
|---|
| 2025.11.24 | ₩92,776 | ₩99,485 | ₩92,401 | ₩99,044 | +6.76% | 255.3만 |
|---|
| 2025.11.21 | ₩89,288 | ₩92,669 | ₩86,601 | ₩92,401 | +3.49% | 322만 |
|---|
| 2025.11.20 | ₩99,538 | ₩99,538 | ₩89,421 | ₩89,956 | -9.63% | 242.6만 |
|---|
| 2025.11.19 | ₩92,989 | ₩96,464 | ₩92,615 | ₩94,446 | +1.57% | 207.9만 |
|---|
| 2025.11.18 | ₩91,867 | ₩95,221 | ₩90,584 | ₩94,032 | +2.36% | 264.5만 |
|---|
| 2025.11.17 | ₩96,344 | ₩97,493 | ₩92,014 | ₩93,872 | -2.57% | 222만 |
|---|
| 2025.11.14 | ₩92,428 | ₩98,589 | ₩92,214 | ₩96,825 | +4.76% | 245.9만 |
|---|
| 2025.11.13 | ₩100,153 | ₩101,436 | ₩95,302 | ₩95,809 | -4.34% | 292.5만 |
|---|
| 2025.11.12 | ₩102,612 | ₩104,470 | ₩100,901 | ₩102,505 | -0.10% | 200.5만 |
|---|
| 2025.11.11 | ₩103,881 | ₩105,565 | ₩101,422 | ₩102,358 | -1.47% | 219.5만 |
|---|
| 2025.11.10 | ₩108,826 | ₩109,588 | ₩102,973 | ₩105,819 | -2.76% | 379.3만 |
|---|
| 2025.11.07 | ₩93,952 | ₩104,710 | ₩91,747 | ₩104,082 | +10.78% | 515.2만 |
|---|
| 2025.11.06 | ₩104,175 | ₩106,207 | ₩93,912 | ₩96,772 | -7.11% | 700.2만 |
|---|
| 2025.11.05 | ₩110,083 | ₩110,256 | ₩101,369 | ₩103,454 | -6.02% | 916만 |
|---|
| 2025.11.04 | ₩117,914 | ₩122,405 | ₩116,030 | ₩120,574 | +2.26% | 341.6만 |
|---|
| 2025.11.03 | ₩121,389 | ₩122,578 | ₩117,540 | ₩121,750 | +0.30% | 249.3만 |
|---|
| 2025.10.31 | ₩119,611 | ₩123,153 | ₩117,486 | ₩121,081 | +1.23% | 232.5만 |
|---|
| 2025.10.30 | ₩120,280 | ₩121,616 | ₩117,660 | ₩118,008 | -1.89% | 175.8만 |
|---|
| 2025.10.29 | ₩120,280 | ₩125,452 | ₩120,226 | ₩121,897 | +1.34% | 274.8만 |
|---|
| 2025.10.28 | ₩121,710 | ₩123,554 | ₩119,865 | ₩119,986 | -1.42% | 180.9만 |
|---|
| 2025.10.27 | ₩124,382 | ₩126,427 | ₩117,954 | ₩121,188 | -2.57% | 277만 |
|---|
| 2025.10.24 | ₩123,126 | ₩124,195 | ₩119,184 | ₩121,857 | -1.03% | 274.5만 |
|---|
| 2025.10.23 | ₩113,865 | ₩120,213 | ₩113,424 | ₩119,371 | +4.84% | 247만 |
|---|
| 2025.10.22 | ₩120,280 | ₩120,280 | ₩107,998 | ₩112,662 | -6.33% | 451.7만 |
|---|
| 2025.10.21 | ₩116,417 | ₩121,349 | ₩113,865 | ₩121,108 | +4.03% | 371.6만 |
|---|
| 2025.10.20 | ₩116,644 | ₩118,569 | ₩113,865 | ₩115,803 | -0.72% | 352.8만 |
|---|
| 2025.10.17 | ₩113,490 | ₩115,629 | ₩109,201 | ₩111,085 | -2.12% | 630.3만 |
|---|
| 2025.10.16 | ₩122,939 | ₩123,741 | ₩118,262 | ₩118,435 | -3.66% | 416만 |
|---|
| 2025.10.15 | ₩130,904 | ₩131,626 | ₩119,157 | ₩121,055 | -7.52% | 515만 |
|---|
| 2025.10.14 | ₩125,251 | ₩129,768 | ₩121,335 | ₩127,363 | +1.69% | 390.2만 |
|---|
| 2025.10.13 | ₩130,263 | ₩135,649 | ₩126,521 | ₩128,672 | -1.22% | 426.1만 |
|---|
| 2025.10.10 | ₩126,561 | ₩137,186 | ₩124,155 | ₩126,467 | -0.07% | 734.6만 |
|---|