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 | ₩57,620 | ₩57,620 | ₩55,508 | ₩56,618 | -1.74% | 419만 |
| 2026.10.08 | ₩56,537 | ₩57,259 | ₩55,722 | ₩56,043 | -0.87% | 536.9만 |
| 2026.10.07 | ₩57,246 | ₩57,473 | ₩54,706 | ₩56,056 | -2.08% | 632.5만 |
| 2026.10.06 | ₩56,337 | ₩58,997 | ₩56,123 | ₩58,422 | +3.70% | 517.3만 |
| 2026.10.05 | ₩58,542 | ₩58,622 | ₩55,789 | ₩56,163 | -4.06% | 556.4만 |
| 2026.10.02 | ₩57,874 | ₩58,155 | ₩56,310 | ₩57,567 | -0.53% | 443.4만 |
| 2026.10.01 | ₩57,526 | ₩58,141 | ₩55,909 | ₩57,232 | -0.51% | 475.7만 |
| 2026.09.30 | ₩57,847 | ₩59,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,059 |
| -1.36% |
| 532.6만 |
| 2026.09.29 | ₩59,638 | ₩59,932 | ₩57,460 | ₩57,540 | -3.52% | 508.5만 |
|---|
| 2026.09.28 | ₩60,106 | ₩60,440 | ₩58,689 | ₩58,903 | -2.00% | 455.8만 |
|---|
| 2026.09.25 | ₩62,779 | ₩63,421 | ₩60,560 | ₩60,975 | -2.87% | 318.4만 |
|---|
| 2026.09.24 | ₩60,748 | ₩63,300 | ₩59,892 | ₩62,846 | +3.45% | 467.6만 |
|---|
| 2026.09.23 | ₩62,779 | ₩64,049 | ₩61,590 | ₩61,697 | -1.72% | 303.5만 |
|---|
| 2026.09.22 | ₩66,214 | ₩66,401 | ₩61,402 | ₩62,779 | -5.19% | 612.7만 |
|---|
| 2026.09.21 | ₩64,450 | ₩66,014 | ₩63,822 | ₩64,944 | +0.77% | 347.7만 |
|---|
| 2026.09.18 | ₩64,410 | ₩64,891 | ₩62,592 | ₩63,434 | -1.51% | 564.9만 |
|---|
| 2026.09.17 | ₩64,557 | ₩65,893 | ₩63,621 | ₩63,701 | -1.33% | 363.2만 |
|---|
| 2026.09.16 | ₩63,461 | ₩63,741 | ₩61,336 | ₩63,608 | +0.23% | 398.1만 |
|---|
| 2026.09.15 | ₩65,051 | ₩66,107 | ₩62,231 | ₩63,648 | -2.16% | 430.6만 |
|---|
| 2026.09.14 | ₩61,162 | ₩64,263 | ₩61,108 | ₩63,594 | +3.98% | 316만 |
|---|
| 2026.09.11 | ₩62,779 | ₩63,073 | ₩60,774 | ₩62,405 | -0.60% | 406.4만 |
|---|
| 2026.09.10 | ₩62,806 | ₩65,091 | ₩61,897 | ₩62,793 | -0.02% | 341.5만 |
|---|
| 2026.09.09 | ₩64,356 | ₩64,998 | ₩61,924 | ₩62,472 | -2.93% | 458.5만 |
|---|
| 2026.09.08 | ₩64,584 | ₩66,896 | ₩64,289 | ₩64,423 | -0.25% | 277.3만 |
|---|
| 2026.09.04 | ₩63,822 | ₩65,051 | ₩62,993 | ₩63,915 | +0.15% | 281.8만 |
|---|
| 2026.09.03 | ₩65,172 | ₩65,706 | ₩62,712 | ₩64,289 | -1.35% | 389만 |
|---|
| 2026.09.02 | ₩65,760 | ₩66,281 | ₩62,886 | ₩63,862 | -2.89% | 410만 |
|---|
| 2026.09.01 | ₩67,083 | ₩69,235 | ₩65,439 | ₩65,947 | -1.69% | 369.5만 |
|---|
| 2026.08.31 | ₩69,101 | ₩69,542 | ₩67,604 | ₩68,139 | -1.39% | 214.7만 |
|---|
| 2026.08.28 | ₩71,520 | ₩71,868 | ₩68,660 | ₩69,502 | -2.82% | 196.9만 |
|---|
| 2026.08.27 | ₩70,839 | ₩72,296 | ₩70,010 | ₩71,761 | +1.30% | 213.5만 |
|---|
| 2026.08.26 | ₩70,037 | ₩72,563 | ₩69,863 | ₩70,745 | +1.01% | 198.4만 |
|---|
| 2026.08.25 | ₩71,480 | ₩71,975 | ₩69,542 | ₩70,358 | -1.57% | 233.1만 |
|---|
| 2026.08.24 | ₩75,062 | ₩75,784 | ₩70,612 | ₩70,932 | -5.50% | 343.3만 |
|---|
| 2026.08.21 | ₩75,677 | ₩78,324 | ₩75,517 | ₩76,412 | +0.97% | 314.4만 |
|---|
| 2026.08.20 | ₩80,021 | ₩80,315 | ₩73,846 | ₩75,089 | -6.16% | 456.1만 |
|---|
| 2026.08.19 | ₩82,855 | ₩82,868 | ₩78,524 | ₩80,943 | -2.31% | 284.5만 |
|---|
| 2026.08.18 | ₩81,839 | ₩85,742 | ₩81,531 | ₩82,855 | +1.24% | 277.6만 |
|---|
| 2026.08.17 | ₩86,209 | ₩86,998 | ₩84,044 | ₩84,592 | -1.88% | 345.3만 |
|---|
| 2026.08.14 | ₩88,214 | ₩89,685 | ₩83,737 | ₩86,316 | -2.15% | 545.2만 |
|---|
| 2026.08.13 | ₩84,873 | ₩86,544 | ₩82,654 | ₩83,924 | -1.12% | 258만 |
|---|
| 2026.08.12 | ₩85,341 | ₩85,835 | ₩83,002 | ₩85,301 | -0.05% | 339.7만 |
|---|
| 2026.08.11 | ₩82,988 | ₩85,314 | ₩81,986 | ₩85,180 | +2.64% | 303.3만 |
|---|
| 2026.08.10 | ₩81,398 | ₩84,432 | ₩78,725 | ₩83,429 | +2.50% | 457만 |
|---|
| 2026.08.07 | ₩77,482 | ₩81,652 | ₩75,183 | ₩81,224 | +4.83% | 479.1만 |
|---|
| 2026.08.06 | ₩72,723 | ₩78,992 | ₩72,229 | ₩76,733 | +5.51% | 526.8만 |
|---|
| 2026.08.05 | ₩78,684 | ₩83,322 | ₩72,857 | ₩73,966 | -6.00% | 921.2만 |
|---|
| 2026.08.04 | ₩67,805 | ₩69,863 | ₩67,283 | ₩69,328 | +2.25% | 648.2만 |
|---|
| 2026.08.03 | ₩62,285 | ₩66,054 | ₩61,349 | ₩65,773 | +5.60% | 321.6만 |
|---|
| 2026.07.31 | ₩61,723 | ₩62,712 | ₩59,478 | ₩62,285 | +0.91% | 233.5만 |
|---|
| 2026.07.30 | ₩59,157 | ₩62,031 | ₩57,593 | ₩61,710 | +4.32% | 321.7만 |
|---|
| 2026.07.29 | ₩65,051 | ₩65,319 | ₩58,475 | ₩58,649 | -9.84% | 399.4만 |
|---|
| 2026.07.28 | ₩65,399 | ₩65,492 | ₩62,071 | ₩65,011 | -0.59% | 249.5만 |
|---|
| 2026.07.27 | ₩63,955 | ₩66,455 | ₩62,525 | ₩66,094 | +3.34% | 275.9만 |
|---|
| 2026.07.24 | ₩65,960 | ₩66,441 | ₩63,113 | ₩63,287 | -4.05% | 284만 |
|---|
| 2026.07.23 | ₩64,156 | ₩68,821 | ₩64,116 | ₩66,081 | +3.00% | 479.9만 |
|---|
| 2026.07.22 | ₩64,209 | ₩66,027 | ₩63,862 | ₩64,009 | -0.31% | 205.9만 |
|---|
| 2026.07.21 | ₩61,603 | ₩65,385 | ₩60,948 | ₩64,437 | +4.60% | 335.8만 |
|---|
| 2026.07.20 | ₩61,803 | ₩63,354 | ₩61,108 | ₩61,402 | -0.65% | 274만 |
|---|
| 2026.07.17 | ₩61,576 | ₩63,153 | ₩60,921 | ₩61,523 | -0.09% | 561.2만 |
|---|
| 2026.07.16 | ₩65,519 | ₩65,666 | ₩61,897 | ₩62,766 | -4.20% | 316.3만 |
|---|
| 2026.07.15 | ₩69,221 | ₩72,469 | ₩65,706 | ₩66,401 | -4.07% | 493.1만 |
|---|
| 2026.07.14 | ₩65,372 | ₩67,471 | ₩64,503 | ₩67,310 | +2.96% | 519.5만 |
|---|
| 2026.07.13 | ₩64,797 | ₩65,599 | ₩61,937 | ₩62,766 | -3.14% | 353.2만 |
|---|
| 2026.07.10 | ₩65,492 | ₩65,893 | ₩63,568 | ₩64,410 | -1.65% | 237.7만 |
|---|
| 2026.07.09 | ₩66,695 | ₩67,471 | ₩64,437 | ₩65,292 | -2.10% | 320.9만 |
|---|
| 2026.07.08 | ₩67,110 | ₩69,248 | ₩66,375 | ₩67,337 | +0.34% | 343.3만 |
|---|
| 2026.07.07 | ₩71,814 | ₩72,870 | ₩66,508 | ₩67,283 | -6.31% | 363.4만 |
|---|
| 2026.07.06 | ₩73,605 | ₩73,980 | ₩70,665 | ₩71,560 | -2.78% | 380.2만 |
|---|
| 2026.07.02 | ₩74,033 | ₩78,698 | ₩72,282 | ₩73,980 | -0.07% | 670.2만 |
|---|
| 2026.07.01 | ₩67,217 | ₩72,349 | ₩66,481 | ₩70,892 | +5.47% | 824.1만 |
|---|
| 2026.06.30 | ₩66,976 | ₩68,794 | ₩65,051 | ₩66,642 | -0.50% | 565.5만 |
|---|
| 2026.06.29 | ₩64,624 | ₩65,345 | ₩62,044 | ₩62,752 | -2.90% | 576.4만 |
|---|
| 2026.06.26 | ₩61,536 | ₩65,746 | ₩61,536 | ₩63,100 | +2.54% | 2819.9만 |
|---|
| 2026.06.25 | ₩63,354 | ₩63,862 | ₩61,496 | ₩61,910 | -2.28% | 527.9만 |
|---|
| 2026.06.24 | ₩67,070 | ₩67,885 | ₩63,862 | ₩64,089 | -4.44% | 356만 |
|---|
| 2026.06.23 | ₩66,909 | ₩69,957 | ₩66,909 | ₩67,898 | +1.48% | 368.3만 |
|---|
| 2026.06.22 | ₩71,868 | ₩72,376 | ₩67,738 | ₩68,286 | -4.98% | 466.2만 |
|---|
| 2026.06.18 | ₩75,143 | ₩75,851 | ₩70,759 | ₩72,456 | -3.58% | 696.5만 |
|---|
| 2026.06.17 | ₩74,354 | ₩78,056 | ₩74,314 | ₩75,062 | +0.95% | 312.5만 |
|---|
| 2026.06.16 | ₩75,664 | ₩76,706 | ₩73,525 | ₩75,303 | -0.48% | 313.3만 |
|---|
| 2026.06.15 | ₩79,112 | ₩79,527 | ₩75,757 | ₩76,212 | -3.67% | 401.5만 |
|---|
| 2026.06.12 | ₩82,186 | ₩82,467 | ₩76,065 | ₩77,187 | -6.08% | 462.6만 |
|---|
| 2026.06.11 | ₩73,271 | ₩78,711 | ₩72,269 | ₩78,564 | +7.22% | 396.6만 |
|---|
| 2026.06.10 | ₩74,314 | ₩75,918 | ₩72,509 | ₩73,271 | -1.40% | 274.9만 |
|---|
| 2026.06.09 | ₩77,602 | ₩79,259 | ₩71,253 | ₩75,102 | -3.22% | 347.9만 |
|---|
| 2026.06.08 | ₩79,821 | ₩79,861 | ₩76,680 | ₩77,161 | -3.33% | 319.1만 |
|---|
| 2026.06.05 | ₩82,387 | ₩83,002 | ₩76,853 | ₩78,217 | -5.06% | 351.2만 |
|---|
| 2026.06.04 | ₩78,003 | ₩84,993 | ₩77,441 | ₩84,739 | +8.64% | 422.5만 |
|---|
| 2026.06.03 | ₩82,360 | ₩82,667 | ₩77,388 | ₩78,096 | -5.18% | 512.2만 |
|---|
| 2026.06.02 | ₩84,966 | ₩85,073 | ₩82,440 | ₩84,565 | -0.47% | 358.5만 |
|---|
| 2026.06.01 | ₩86,798 | ₩88,482 | ₩81,732 | ₩84,859 | -2.23% | 633.8만 |
|---|
| 2026.05.29 | ₩89,096 | ₩89,217 | ₩80,302 | ₩85,715 | -3.80% | 1006.6만 |
|---|
| 2026.05.28 | ₩85,488 | ₩89,324 | ₩81,531 | ₩87,132 | +1.92% | 1146.5만 |
|---|
| 2026.05.27 | ₩76,158 | ₩76,666 | ₩73,512 | ₩76,586 | +0.56% | 323.3만 |
|---|
| 2026.05.26 | ₩77,067 | ₩79,259 | ₩74,715 | ₩75,918 | -1.49% | 480.9만 |
|---|
| 2026.05.22 | ₩73,900 | ₩75,851 | ₩72,790 | ₩75,089 | +1.61% | 294.9만 |
|---|
| 2026.05.21 | ₩73,512 | ₩73,552 | ₩71,921 | ₩73,071 | -0.60% | 281.5만 |
|---|
| 2026.05.20 | ₩72,108 | ₩74,688 | ₩70,371 | ₩74,608 | +3.47% | 392.9만 |
|---|
| 2026.05.19 | ₩72,496 | ₩72,964 | ₩70,545 | ₩71,467 | -1.42% | 275만 |
|---|
| 2026.05.18 | ₩69,850 | ₩73,138 | ₩69,609 | ₩72,469 | +3.75% | 373.5만 |
|---|
| 2026.05.15 | ₩71,494 | ₩72,042 | ₩69,048 | ₩69,622 | -2.62% | 404.9만 |
|---|
| 2026.05.14 | ₩70,518 | ₩74,808 | ₩70,157 | ₩73,311 | +3.96% | 549.8만 |
|---|
| 2026.05.13 | ₩75,396 | ₩75,517 | ₩69,288 | ₩70,157 | -6.95% | 947.2만 |
|---|
| 2026.05.12 | ₩76,639 | ₩78,364 | ₩73,659 | ₩76,626 | -0.02% | 509.6만 |
|---|
| 2026.05.11 | ₩76,011 | ₩77,134 | ₩73,525 | ₩76,172 | +0.21% | 606.3만 |
|---|
| 2026.05.08 | ₩76,292 | ₩77,441 | ₩74,488 | ₩77,375 | +1.42% | 432.4만 |
|---|
| 2026.05.07 | ₩82,253 | ₩82,253 | ₩75,236 | ₩76,185 | -7.38% | 590.9만 |
|---|
| 2026.05.06 | ₩78,965 | ₩82,520 | ₩78,096 | ₩82,226 | +4.13% | 440.3만 |
|---|
| 2026.05.05 | ₩83,790 | ₩83,924 | ₩77,535 | ₩79,273 | -5.39% | 426.8만 |
|---|
| 2026.05.04 | ₩83,496 | ₩85,715 | ₩82,547 | ₩82,774 | -0.86% | 311.6만 |
|---|
| 2026.05.01 | ₩84,753 | ₩84,873 | ₩81,465 | ₩82,935 | -2.14% | 258만 |
|---|
| 2026.04.30 | ₩80,582 | ₩84,445 | ₩79,714 | ₩84,271 | +4.58% | 315.5만 |
|---|
| 2026.04.29 | ₩82,520 | ₩82,547 | ₩78,938 | ₩79,607 | -3.53% | 307.4만 |
|---|
| 2026.04.28 | ₩82,788 | ₩83,804 | ₩80,489 | ₩82,414 | -0.45% | 327.5만 |
|---|
| 2026.04.27 | ₩81,785 | ₩86,116 | ₩81,785 | ₩84,418 | +3.22% | 397.9만 |
|---|
| 2026.04.24 | ₩87,894 | ₩87,894 | ₩81,545 | ₩81,879 | -6.84% | 513.3만 |
|---|
| 2026.04.23 | ₩91,489 | ₩91,877 | ₩85,260 | ₩87,573 | -4.28% | 390.5만 |
|---|
| 2026.04.22 | ₩93,721 | ₩94,870 | ₩90,406 | ₩91,703 | -2.15% | 309.3만 |
|---|
| 2026.04.21 | ₩93,908 | ₩94,764 | ₩90,647 | ₩91,623 | -2.43% | 418.1만 |
|---|
| 2026.04.20 | ₩93,614 | ₩95,846 | ₩92,037 | ₩93,333 | -0.30% | 415.9만 |
|---|
| 2026.04.17 | ₩100,818 | ₩102,770 | ₩94,109 | ₩94,884 | -5.89% | 715.8만 |
|---|
| 2026.04.16 | ₩101,994 | ₩103,211 | ₩97,584 | ₩99,455 | -2.49% | 242.1만 |
|---|
| 2026.04.15 | ₩101,166 | ₩101,968 | ₩97,904 | ₩99,789 | -1.36% | 350.2만 |
|---|
| 2026.04.14 | ₩99,789 | ₩102,342 | ₩96,929 | ₩98,452 | -1.34% | 258.6만 |
|---|
| 2026.04.13 | ₩93,694 | ₩99,041 | ₩93,039 | ₩98,305 | +4.92% | 256.4만 |
|---|
| 2026.04.10 | ₩90,914 | ₩94,269 | ₩90,126 | ₩94,015 | +3.41% | 288.7만 |
|---|
| 2026.04.09 | ₩99,174 | ₩99,575 | ₩91,262 | ₩91,329 | -7.91% | 378.8만 |
|---|
| 2026.04.08 | ₩106,098 | ₩106,178 | ₩96,969 | ₩99,522 | -6.20% | 369.2만 |
|---|
| 2026.04.07 | ₩96,568 | ₩97,437 | ₩93,293 | ₩96,180 | -0.40% | 288.6만 |
|---|
| 2026.04.06 | ₩95,071 | ₩99,455 | ₩93,828 | ₩99,027 | +4.16% | 414만 |
|---|
| 2026.04.02 | ₩87,252 | ₩92,906 | ₩85,327 | ₩89,965 | +3.11% | 439.3만 |
|---|
| 2026.04.01 | ₩97,089 | ₩97,303 | ₩90,353 | ₩90,486 | -6.80% | 442.2만 |
|---|
| 2026.03.31 | ₩89,417 | ₩94,857 | ₩87,613 | ₩94,242 | +5.40% | 610.5만 |
|---|
| 2026.03.30 | ₩95,913 | ₩96,100 | ₩86,036 | ₩87,252 | -9.03% | 550.2만 |
|---|
| 2026.03.27 | ₩100,056 | ₩102,088 | ₩95,833 | ₩96,154 | -3.90% | 318.6만 |
|---|
| 2026.03.26 | ₩104,761 | ₩106,298 | ₩100,444 | ₩101,393 | -3.22% | 302.4만 |
|---|
| 2026.03.25 | ₩106,646 | ₩108,183 | ₩103,331 | ₩106,900 | +0.24% | 395만 |
|---|
| 2026.03.24 | ₩110,495 | ₩110,963 | ₩100,939 | ₩103,572 | -6.27% | 453.6만 |
|---|
| 2026.03.23 | ₩112,059 | ₩115,360 | ₩109,693 | ₩111,858 | -0.18% | 319.8만 |
|---|
| 2026.03.20 | ₩122,230 | ₩122,965 | ₩111,070 | ₩113,101 | -7.47% | 689.7만 |
|---|
| 2026.03.19 | ₩120,974 | ₩126,307 | ₩117,138 | ₩124,008 | +2.51% | 240.5만 |
|---|
| 2026.03.18 | ₩126,187 | ₩129,488 | ₩123,848 | ₩124,355 | -1.45% | 284.7만 |
|---|
| 2026.03.17 | ₩121,442 | ₩127,443 | ₩120,613 | ₩127,389 | +4.90% | 327.4만 |
|---|
| 2026.03.16 | ₩118,742 | ₩122,698 | ₩116,149 | ₩119,664 | +0.78% | 242.5만 |
|---|
| 2026.03.13 | ₩120,292 | ₩122,832 | ₩116,550 | ₩116,991 | -2.74% | 275.4만 |
|---|
| 2026.03.12 | ₩118,875 | ₩122,123 | ₩114,131 | ₩119,570 | +0.58% | 394.1만 |
|---|
| 2026.03.11 | ₩116,323 | ₩121,602 | ₩115,775 | ₩118,849 | +2.17% | 194.7만 |
|---|
| 2026.03.10 | ₩122,217 | ₩123,366 | ₩118,474 | ₩118,902 | -2.71% | 330만 |
|---|
| 2026.03.09 | ₩117,432 | ₩125,197 | ₩116,550 | ₩123,594 | +5.25% | 525.6만 |
|---|
| 2026.03.06 | ₩111,444 | ₩121,468 | ₩108,931 | ₩116,282 | +4.34% | 538.6만 |
|---|
| 2026.03.05 | ₩118,755 | ₩119,611 | ₩110,134 | ₩114,331 | -3.73% | 459.3만 |
|---|
| 2026.03.04 | ₩118,301 | ₩120,426 | ₩114,612 | ₩119,129 | +0.70% | 333.6만 |
|---|
| 2026.03.03 | ₩119,236 | ₩124,596 | ₩115,748 | ₩118,889 | -0.29% | 831.6만 |
|---|
| 2026.03.02 | ₩123,527 | ₩129,782 | ₩114,050 | ₩121,255 | -1.84% | 1891.4만 |
|---|
| 2026.02.27 | ₩114,010 | ₩115,481 | ₩112,273 | ₩115,186 | +1.03% | 1331.8만 |
|---|
| 2026.02.26 | ₩117,539 | ₩123,553 | ₩115,801 | ₩123,152 | +4.78% | 260.5만 |
|---|
| 2026.02.25 | ₩124,222 | ₩124,676 | ₩117,900 | ₩117,926 | -5.07% | 235만 |
|---|
| 2026.02.24 | ₩118,621 | ₩122,618 | ₩112,326 | ₩121,201 | +2.17% | 600.9만 |
|---|
| 2026.02.23 | ₩124,663 | ₩127,082 | ₩121,629 | ₩126,053 | +1.12% | 336.5만 |
|---|
| 2026.02.20 | ₩141,263 | ₩142,573 | ₩127,550 | ₩128,419 | -9.09% | 463.2만 |
|---|
| 2026.02.19 | ₩130,597 | ₩141,557 | ₩129,622 | ₩141,236 | +8.15% | 517.7만 |
|---|
| 2026.02.18 | ₩124,489 | ₩134,326 | ₩124,235 | ₩129,929 | +4.37% | 365.8만 |
|---|
| 2026.02.17 | ₩117,726 | ₩124,770 | ₩116,376 | ₩122,925 | +4.42% | 240.6만 |
|---|
| 2026.02.13 | ₩116,603 | ₩123,286 | ₩116,309 | ₩119,036 | +2.09% | 176.9만 |
|---|
| 2026.02.12 | ₩118,154 | ₩119,744 | ₩113,943 | ₩116,349 | -1.53% | 227.7만 |
|---|
| 2026.02.11 | ₩128,191 | ₩129,047 | ₩113,636 | ₩117,325 | -8.48% | 299만 |
|---|
| 2026.02.10 | ₩132,081 | ₩132,990 | ₩124,583 | ₩124,944 | -5.40% | 201.3만 |
|---|
| 2026.02.09 | ₩126,440 | ₩133,364 | ₩124,569 | ₩132,067 | +4.45% | 297.1만 |
|---|
| 2026.02.06 | ₩119,089 | ₩126,534 | ₩117,619 | ₩126,187 | +5.96% | 422.7만 |
|---|
| 2026.02.05 | ₩118,247 | ₩123,767 | ₩112,941 | ₩113,943 | -3.64% | 354.6만 |
|---|
| 2026.02.04 | ₩135,609 | ₩137,668 | ₩116,176 | ₩122,070 | -9.98% | 463만 |
|---|
| 2026.02.03 | ₩131,787 | ₩138,323 | ₩129,849 | ₩138,162 | +4.84% | 333만 |
|---|
| 2026.02.02 | ₩133,538 | ₩135,182 | ₩126,668 | ₩128,526 | -3.75% | 380.3만 |
|---|
| 2026.01.30 | ₩141,437 | ₩145,353 | ₩135,837 | ₩137,681 | -2.66% | 365만 |
|---|
| 2026.01.29 | ₩153,546 | ₩153,974 | ₩141,798 | ₩144,564 | -5.85% | 334.3만 |
|---|
| 2026.01.28 | ₩160,390 | ₩160,390 | ₩146,035 | ₩150,592 | -6.11% | 375.9만 |
|---|
| 2026.01.27 | ₩148,441 | ₩157,904 | ₩148,441 | ₩157,797 | +6.30% | 310.1만 |
|---|
| 2026.01.26 | ₩145,286 | ₩151,929 | ₩142,707 | ₩148,788 | +2.41% | 297.5만 |
|---|
| 2026.01.23 | ₩152,143 | ₩154,415 | ₩144,832 | ₩147,545 | -3.02% | 400.5만 |
|---|
| 2026.01.22 | ₩161,740 | ₩162,127 | ₩148,668 | ₩152,170 | -5.92% | 538.6만 |
|---|
| 2026.01.21 | ₩170,467 | ₩171,082 | ₩152,744 | ₩161,178 | -5.45% | 665.2만 |
|---|
| 2026.01.20 | ₩171,229 | ₩179,102 | ₩169,746 | ₩171,991 | +0.44% | 461.8만 |
|---|
| 2026.01.16 | ₩168,021 | ₩176,429 | ₩167,073 | ₩174,718 | +3.99% | 489.4만 |
|---|
| 2026.01.15 | ₩160,243 | ₩168,823 | ₩156,741 | ₩166,484 | +3.90% | 361.1만 |
|---|
| 2026.01.14 | ₩158,385 | ₩165,682 | ₩152,370 | ₩162,394 | +2.53% | 441.1만 |
|---|
| 2026.01.13 | ₩158,933 | ₩162,488 | ₩156,647 | ₩160,015 | +0.68% | 411.6만 |
|---|
| 2026.01.12 | ₩156,179 | ₩159,895 | ₩153,038 | ₩157,529 | +0.86% | 504.1만 |
|---|
| 2026.01.09 | ₩140,982 | ₩154,308 | ₩139,873 | ₩151,969 | +7.79% | 607.8만 |
|---|
| 2026.01.08 | ₩133,030 | ₩146,756 | ₩132,014 | ₩139,058 | +4.53% | 960.9만 |
|---|
| 2026.01.07 | ₩123,807 | ₩127,403 | ₩120,974 | ₩122,217 | -1.28% | 365.5만 |
|---|
| 2026.01.06 | ₩120,145 | ₩123,005 | ₩115,881 | ₩122,872 | +2.27% | 291.1만 |
|---|
| 2026.01.05 | ₩113,489 | ₩120,439 | ₩109,773 | ₩120,199 | +5.91% | 444.7만 |
|---|
| 2026.01.02 | ₩102,315 | ₩106,566 | ₩99,348 | ₩105,977 | +3.58% | 217만 |
|---|
| 2025.12.31 | ₩102,649 | ₩102,877 | ₩100,083 | ₩101,460 | -1.16% | 233.1만 |
|---|
| 2025.12.30 | ₩104,507 | ₩104,507 | ₩101,313 | ₩101,553 | -2.83% | 127.7만 |
|---|
| 2025.12.29 | ₩102,863 | ₩104,547 | ₩101,781 | ₩103,545 | +0.66% | 132.6만 |
|---|
| 2025.12.26 | ₩106,806 | ₩106,806 | ₩101,714 | ₩103,852 | -2.77% | 162만 |
|---|
| 2025.12.24 | ₩108,410 | ₩109,519 | ₩105,964 | ₩106,886 | -1.41% | 119만 |
|---|
| 2025.12.23 | ₩107,555 | ₩111,484 | ₩106,726 | ₩110,001 | +2.27% | 225.1만 |
|---|
| 2025.12.22 | ₩102,917 | ₩109,426 | ₩102,663 | ₩108,971 | +5.88% | 329.3만 |
|---|
| 2025.12.19 | ₩95,606 | ₩101,299 | ₩95,205 | ₩100,765 | +5.40% | 416.7만 |
|---|
| 2025.12.18 | ₩94,817 | ₩96,782 | ₩93,748 | ₩95,432 | +0.65% | 149.6만 |
|---|
| 2025.12.17 | ₩97,744 | ₩99,228 | ₩92,638 | ₩93,253 | -4.59% | 226.6만 |
|---|
| 2025.12.16 | ₩97,570 | ₩99,749 | ₩96,795 | ₩97,744 | +0.18% | 188.9만 |
|---|
| 2025.12.15 | ₩101,941 | ₩102,141 | ₩97,704 | ₩99,254 | -2.64% | 174.8만 |
|---|
| 2025.12.12 | ₩105,496 | ₩106,124 | ₩100,511 | ₩101,527 | -3.76% | 191.9만 |
|---|
| 2025.12.11 | ₩102,569 | ₩106,218 | ₩99,976 | ₩105,296 | +2.66% | 164.7만 |
|---|
| 2025.12.10 | ₩101,580 | ₩104,868 | ₩97,838 | ₩102,796 | +1.20% | 243.7만 |
|---|
| 2025.12.09 | ₩102,342 | ₩106,472 | ₩101,660 | ₩102,957 | +0.60% | 204.2만 |
|---|
| 2025.12.08 | ₩103,705 | ₩104,347 | ₩100,444 | ₩102,957 | -0.72% | 152.7만 |
|---|
| 2025.12.05 | ₩103,839 | ₩104,427 | ₩99,923 | ₩102,248 | -1.53% | 154.5만 |
|---|
| 2025.12.04 | ₩96,929 | ₩104,681 | ₩96,608 | ₩103,826 | +7.12% | 249.5만 |
|---|
| 2025.12.03 | ₩94,911 | ₩97,570 | ₩93,133 | ₩97,276 | +2.49% | 229.2만 |
|---|
| 2025.12.02 | ₩99,067 | ₩99,709 | ₩94,723 | ₩94,844 | -4.26% | 214.3만 |
|---|
| 2025.12.01 | ₩102,382 | ₩102,382 | ₩97,477 | ₩97,851 | -4.43% | 243.6만 |
|---|
| 2025.11.28 | ₩101,887 | ₩102,235 | ₩100,257 | ₩101,714 | -0.17% | 89.1만 |
|---|
| 2025.11.26 | ₩101,313 | ₩103,144 | ₩100,658 | ₩101,273 | -0.04% | 175.7만 |
|---|
| 2025.11.25 | ₩99,121 | ₩101,821 | ₩97,103 | ₩100,310 | +1.20% | 208.7만 |
|---|
| 2025.11.24 | ₩92,785 | ₩99,495 | ₩92,411 | ₩99,054 | +6.76% | 255.3만 |
|---|
| 2025.11.21 | ₩89,297 | ₩92,678 | ₩86,610 | ₩92,411 | +3.49% | 322만 |
|---|
| 2025.11.20 | ₩99,548 | ₩99,548 | ₩89,431 | ₩89,965 | -9.63% | 242.6만 |
|---|
| 2025.11.19 | ₩92,999 | ₩96,474 | ₩92,625 | ₩94,456 | +1.57% | 207.9만 |
|---|
| 2025.11.18 | ₩91,877 | ₩95,231 | ₩90,593 | ₩94,042 | +2.36% | 264.5만 |
|---|
| 2025.11.17 | ₩96,354 | ₩97,504 | ₩92,024 | ₩93,881 | -2.57% | 222만 |
|---|
| 2025.11.14 | ₩92,438 | ₩98,600 | ₩92,224 | ₩96,835 | +4.76% | 245.9만 |
|---|
| 2025.11.13 | ₩100,163 | ₩101,446 | ₩95,312 | ₩95,819 | -4.34% | 292.5만 |
|---|
| 2025.11.12 | ₩102,623 | ₩104,480 | ₩100,912 | ₩102,516 | -0.10% | 200.5만 |
|---|
| 2025.11.11 | ₩103,892 | ₩105,576 | ₩101,433 | ₩102,369 | -1.47% | 219.5만 |
|---|
| 2025.11.10 | ₩108,838 | ₩109,600 | ₩102,983 | ₩105,830 | -2.76% | 379.3만 |
|---|
| 2025.11.07 | ₩93,962 | ₩104,721 | ₩91,756 | ₩104,093 | +10.78% | 515.2만 |
|---|
| 2025.11.06 | ₩104,186 | ₩106,218 | ₩93,921 | ₩96,782 | -7.11% | 700.2만 |
|---|
| 2025.11.05 | ₩110,094 | ₩110,268 | ₩101,380 | ₩103,465 | -6.02% | 916만 |
|---|
| 2025.11.04 | ₩117,926 | ₩122,417 | ₩116,042 | ₩120,586 | +2.26% | 341.6만 |
|---|
| 2025.11.03 | ₩121,402 | ₩122,591 | ₩117,552 | ₩121,762 | +0.30% | 249.3만 |
|---|
| 2025.10.31 | ₩119,624 | ₩123,166 | ₩117,499 | ₩121,094 | +1.23% | 232.5만 |
|---|
| 2025.10.30 | ₩120,292 | ₩121,629 | ₩117,673 | ₩118,020 | -1.89% | 175.8만 |
|---|
| 2025.10.29 | ₩120,292 | ₩125,465 | ₩120,239 | ₩121,909 | +1.34% | 274.8만 |
|---|
| 2025.10.28 | ₩121,722 | ₩123,567 | ₩119,878 | ₩119,998 | -1.42% | 180.9만 |
|---|
| 2025.10.27 | ₩124,396 | ₩126,440 | ₩117,967 | ₩121,201 | -2.57% | 277만 |
|---|
| 2025.10.24 | ₩123,139 | ₩124,208 | ₩119,196 | ₩121,869 | -1.03% | 274.5만 |
|---|
| 2025.10.23 | ₩113,877 | ₩120,225 | ₩113,436 | ₩119,383 | +4.84% | 247만 |
|---|
| 2025.10.22 | ₩120,292 | ₩120,292 | ₩108,009 | ₩112,674 | -6.33% | 451.7만 |
|---|
| 2025.10.21 | ₩116,429 | ₩121,361 | ₩113,877 | ₩121,121 | +4.03% | 371.6만 |
|---|
| 2025.10.20 | ₩116,657 | ₩118,581 | ₩113,877 | ₩115,815 | -0.72% | 352.8만 |
|---|
| 2025.10.17 | ₩113,502 | ₩115,641 | ₩109,212 | ₩111,097 | -2.12% | 630.3만 |
|---|
| 2025.10.16 | ₩122,952 | ₩123,754 | ₩118,274 | ₩118,448 | -3.66% | 416만 |
|---|
| 2025.10.15 | ₩130,918 | ₩131,640 | ₩119,169 | ₩121,067 | -7.52% | 515만 |
|---|
| 2025.10.14 | ₩125,264 | ₩129,782 | ₩121,348 | ₩127,376 | +1.69% | 390.2만 |
|---|
| 2025.10.13 | ₩130,276 | ₩135,663 | ₩126,534 | ₩128,686 | -1.22% | 426.1만 |
|---|
| 2025.10.10 | ₩126,574 | ₩137,200 | ₩124,168 | ₩126,481 | -0.07% | 734.6만 |
|---|