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 | ₩57,585 | ₩57,585 | ₩55,475 | ₩56,584 | -1.74% | 419만 |
| 2026.10.08 | ₩56,503 | ₩57,225 | ₩55,689 | ₩56,009 | -0.87% | 536.9만 |
| 2026.10.07 | ₩57,211 | ₩57,439 | ₩54,673 | ₩56,023 | -2.08% | 632.5만 |
| 2026.10.06 | ₩56,303 | ₩58,961 | ₩56,089 | ₩58,387 | +3.70% | 517.3만 |
| 2026.10.05 | ₩58,507 | ₩58,587 | ₩55,755 | ₩56,129 | -4.06% | 556.4만 |
| 2026.10.02 | ₩57,839 | ₩58,120 | ₩56,276 | ₩57,532 | -0.53% | 443.4만 |
| 2026.10.01 | ₩57,492 | ₩58,106 | ₩55,876 | ₩57,198 | -0.51% | 475.7만 |
| 2026.09.30 | ₩57,813 | ₩59,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,024 |
| -1.36% |
| 532.6만 |
| 2026.09.29 | ₩59,603 | ₩59,896 | ₩57,425 | ₩57,505 | -3.52% | 508.5만 |
|---|
| 2026.09.28 | ₩60,070 | ₩60,404 | ₩58,654 | ₩58,868 | -2.00% | 455.8만 |
|---|
| 2026.09.25 | ₩62,742 | ₩63,383 | ₩60,524 | ₩60,938 | -2.87% | 318.4만 |
|---|
| 2026.09.24 | ₩60,711 | ₩63,263 | ₩59,856 | ₩62,808 | +3.45% | 467.6만 |
|---|
| 2026.09.23 | ₩62,742 | ₩64,011 | ₩61,553 | ₩61,660 | -1.72% | 303.5만 |
|---|
| 2026.09.22 | ₩66,175 | ₩66,362 | ₩61,366 | ₩62,742 | -5.19% | 612.7만 |
|---|
| 2026.09.21 | ₩64,411 | ₩65,974 | ₩63,783 | ₩64,906 | +0.77% | 347.7만 |
|---|
| 2026.09.18 | ₩64,371 | ₩64,852 | ₩62,555 | ₩63,396 | -1.51% | 564.9만 |
|---|
| 2026.09.17 | ₩64,518 | ₩65,854 | ₩63,583 | ₩63,663 | -1.33% | 363.2만 |
|---|
| 2026.09.16 | ₩63,423 | ₩63,703 | ₩61,299 | ₩63,570 | +0.23% | 398.1만 |
|---|
| 2026.09.15 | ₩65,012 | ₩66,068 | ₩62,194 | ₩63,610 | -2.16% | 430.6만 |
|---|
| 2026.09.14 | ₩61,125 | ₩64,224 | ₩61,072 | ₩63,556 | +3.98% | 316만 |
|---|
| 2026.09.11 | ₩62,742 | ₩63,035 | ₩60,738 | ₩62,368 | -0.60% | 406.4만 |
|---|
| 2026.09.10 | ₩62,768 | ₩65,052 | ₩61,860 | ₩62,755 | -0.02% | 341.5만 |
|---|
| 2026.09.09 | ₩64,318 | ₩64,959 | ₩61,887 | ₩62,434 | -2.93% | 458.5만 |
|---|
| 2026.09.08 | ₩64,545 | ₩66,856 | ₩64,251 | ₩64,385 | -0.25% | 277.3만 |
|---|
| 2026.09.04 | ₩63,783 | ₩65,012 | ₩62,955 | ₩63,877 | +0.15% | 281.8만 |
|---|
| 2026.09.03 | ₩65,133 | ₩65,667 | ₩62,675 | ₩64,251 | -1.35% | 389만 |
|---|
| 2026.09.02 | ₩65,720 | ₩66,241 | ₩62,848 | ₩63,824 | -2.89% | 410만 |
|---|
| 2026.09.01 | ₩67,043 | ₩69,193 | ₩65,400 | ₩65,907 | -1.69% | 369.5만 |
|---|
| 2026.08.31 | ₩69,060 | ₩69,501 | ₩67,564 | ₩68,098 | -1.39% | 214.7만 |
|---|
| 2026.08.28 | ₩71,478 | ₩71,825 | ₩68,619 | ₩69,461 | -2.82% | 196.9만 |
|---|
| 2026.08.27 | ₩70,796 | ₩72,252 | ₩69,968 | ₩71,718 | +1.30% | 213.5만 |
|---|
| 2026.08.26 | ₩69,995 | ₩72,519 | ₩69,821 | ₩70,703 | +1.01% | 198.4만 |
|---|
| 2026.08.25 | ₩71,438 | ₩71,932 | ₩69,501 | ₩70,315 | -1.57% | 233.1만 |
|---|
| 2026.08.24 | ₩75,017 | ₩75,739 | ₩70,569 | ₩70,890 | -5.50% | 343.3만 |
|---|
| 2026.08.21 | ₩75,632 | ₩78,277 | ₩75,472 | ₩76,367 | +0.97% | 314.4만 |
|---|
| 2026.08.20 | ₩79,973 | ₩80,267 | ₩73,802 | ₩75,044 | -6.16% | 456.1만 |
|---|
| 2026.08.19 | ₩82,805 | ₩82,818 | ₩78,477 | ₩80,895 | -2.31% | 284.5만 |
|---|
| 2026.08.18 | ₩81,790 | ₩85,690 | ₩81,483 | ₩82,805 | +1.24% | 277.6만 |
|---|
| 2026.08.17 | ₩86,158 | ₩86,946 | ₩83,994 | ₩84,542 | -1.88% | 345.3만 |
|---|
| 2026.08.14 | ₩88,161 | ₩89,631 | ₩83,687 | ₩86,265 | -2.15% | 545.2만 |
|---|
| 2026.08.13 | ₩84,822 | ₩86,492 | ₩82,605 | ₩83,874 | -1.12% | 258만 |
|---|
| 2026.08.12 | ₩85,290 | ₩85,784 | ₩82,952 | ₩85,249 | -0.05% | 339.7만 |
|---|
| 2026.08.11 | ₩82,939 | ₩85,263 | ₩81,937 | ₩85,129 | +2.64% | 303.3만 |
|---|
| 2026.08.10 | ₩81,349 | ₩84,381 | ₩78,677 | ₩83,379 | +2.50% | 457만 |
|---|
| 2026.08.07 | ₩77,435 | ₩81,603 | ₩75,138 | ₩81,175 | +4.83% | 479.1만 |
|---|
| 2026.08.06 | ₩72,680 | ₩78,945 | ₩72,186 | ₩76,687 | +5.51% | 526.8만 |
|---|
| 2026.08.05 | ₩78,637 | ₩83,273 | ₩72,813 | ₩73,922 | -6.00% | 921.2만 |
|---|
| 2026.08.04 | ₩67,764 | ₩69,821 | ₩67,243 | ₩69,287 | +2.25% | 648.2만 |
|---|
| 2026.08.03 | ₩62,247 | ₩66,014 | ₩61,312 | ₩65,734 | +5.60% | 321.6만 |
|---|
| 2026.07.31 | ₩61,686 | ₩62,675 | ₩59,442 | ₩62,247 | +0.91% | 233.5만 |
|---|
| 2026.07.30 | ₩59,122 | ₩61,994 | ₩57,559 | ₩61,673 | +4.32% | 321.7만 |
|---|
| 2026.07.29 | ₩65,012 | ₩65,280 | ₩58,440 | ₩58,614 | -9.84% | 399.4만 |
|---|
| 2026.07.28 | ₩65,360 | ₩65,453 | ₩62,034 | ₩64,972 | -0.59% | 249.5만 |
|---|
| 2026.07.27 | ₩63,917 | ₩66,415 | ₩62,488 | ₩66,054 | +3.34% | 275.9만 |
|---|
| 2026.07.24 | ₩65,921 | ₩66,402 | ₩63,076 | ₩63,249 | -4.05% | 284만 |
|---|
| 2026.07.23 | ₩64,117 | ₩68,779 | ₩64,077 | ₩66,041 | +3.00% | 479.9만 |
|---|
| 2026.07.22 | ₩64,171 | ₩65,988 | ₩63,824 | ₩63,971 | -0.31% | 205.9만 |
|---|
| 2026.07.21 | ₩61,566 | ₩65,346 | ₩60,912 | ₩64,398 | +4.60% | 335.8만 |
|---|
| 2026.07.20 | ₩61,766 | ₩63,316 | ₩61,072 | ₩61,366 | -0.65% | 274만 |
|---|
| 2026.07.17 | ₩61,539 | ₩63,116 | ₩60,885 | ₩61,486 | -0.09% | 561.2만 |
|---|
| 2026.07.16 | ₩65,480 | ₩65,627 | ₩61,860 | ₩62,728 | -4.20% | 316.3만 |
|---|
| 2026.07.15 | ₩69,180 | ₩72,426 | ₩65,667 | ₩66,362 | -4.07% | 493.1만 |
|---|
| 2026.07.14 | ₩65,333 | ₩67,430 | ₩64,465 | ₩67,270 | +2.96% | 519.5만 |
|---|
| 2026.07.13 | ₩64,759 | ₩65,560 | ₩61,900 | ₩62,728 | -3.14% | 353.2만 |
|---|
| 2026.07.10 | ₩65,453 | ₩65,854 | ₩63,530 | ₩64,371 | -1.65% | 237.7만 |
|---|
| 2026.07.09 | ₩66,655 | ₩67,430 | ₩64,398 | ₩65,253 | -2.10% | 320.9만 |
|---|
| 2026.07.08 | ₩67,070 | ₩69,207 | ₩66,335 | ₩67,297 | +0.34% | 343.3만 |
|---|
| 2026.07.07 | ₩71,771 | ₩72,827 | ₩66,468 | ₩67,243 | -6.31% | 363.4만 |
|---|
| 2026.07.06 | ₩73,561 | ₩73,935 | ₩70,623 | ₩71,518 | -2.78% | 380.2만 |
|---|
| 2026.07.02 | ₩73,989 | ₩78,651 | ₩72,239 | ₩73,935 | -0.07% | 670.2만 |
|---|
| 2026.07.01 | ₩67,176 | ₩72,306 | ₩66,442 | ₩70,850 | +5.47% | 824.1만 |
|---|
| 2026.06.30 | ₩66,936 | ₩68,753 | ₩65,012 | ₩66,602 | -0.50% | 565.5만 |
|---|
| 2026.06.29 | ₩64,585 | ₩65,306 | ₩62,007 | ₩62,715 | -2.90% | 576.4만 |
|---|
| 2026.06.26 | ₩61,499 | ₩65,707 | ₩61,499 | ₩63,062 | +2.54% | 2819.9만 |
|---|
| 2026.06.25 | ₩63,316 | ₩63,824 | ₩61,459 | ₩61,873 | -2.28% | 527.9만 |
|---|
| 2026.06.24 | ₩67,029 | ₩67,844 | ₩63,824 | ₩64,051 | -4.44% | 356만 |
|---|
| 2026.06.23 | ₩66,869 | ₩69,915 | ₩66,869 | ₩67,858 | +1.48% | 368.3만 |
|---|
| 2026.06.22 | ₩71,825 | ₩72,332 | ₩67,697 | ₩68,245 | -4.98% | 466.2만 |
|---|
| 2026.06.18 | ₩75,098 | ₩75,806 | ₩70,716 | ₩72,413 | -3.58% | 696.5만 |
|---|
| 2026.06.17 | ₩74,309 | ₩78,010 | ₩74,269 | ₩75,017 | +0.95% | 312.5만 |
|---|
| 2026.06.16 | ₩75,619 | ₩76,660 | ₩73,481 | ₩75,258 | -0.48% | 313.3만 |
|---|
| 2026.06.15 | ₩79,065 | ₩79,479 | ₩75,712 | ₩76,166 | -3.67% | 401.5만 |
|---|
| 2026.06.12 | ₩82,137 | ₩82,418 | ₩76,019 | ₩77,141 | -6.08% | 462.6만 |
|---|
| 2026.06.11 | ₩73,227 | ₩78,664 | ₩72,226 | ₩78,517 | +7.22% | 396.6만 |
|---|
| 2026.06.10 | ₩74,269 | ₩75,872 | ₩72,466 | ₩73,227 | -1.40% | 274.9만 |
|---|
| 2026.06.09 | ₩77,555 | ₩79,212 | ₩71,210 | ₩75,057 | -3.22% | 347.9만 |
|---|
| 2026.06.08 | ₩79,773 | ₩79,813 | ₩76,634 | ₩77,115 | -3.33% | 319.1만 |
|---|
| 2026.06.05 | ₩82,337 | ₩82,952 | ₩76,807 | ₩78,170 | -5.06% | 351.2만 |
|---|
| 2026.06.04 | ₩77,956 | ₩84,942 | ₩77,395 | ₩84,688 | +8.64% | 422.5만 |
|---|
| 2026.06.03 | ₩82,311 | ₩82,618 | ₩77,342 | ₩78,050 | -5.18% | 512.2만 |
|---|
| 2026.06.02 | ₩84,916 | ₩85,022 | ₩82,391 | ₩84,515 | -0.47% | 358.5만 |
|---|
| 2026.06.01 | ₩86,746 | ₩88,429 | ₩81,683 | ₩84,809 | -2.23% | 633.8만 |
|---|
| 2026.05.29 | ₩89,043 | ₩89,163 | ₩80,254 | ₩85,664 | -3.80% | 1006.6만 |
|---|
| 2026.05.28 | ₩85,436 | ₩89,270 | ₩81,483 | ₩87,080 | +1.92% | 1146.5만 |
|---|
| 2026.05.27 | ₩76,113 | ₩76,620 | ₩73,468 | ₩76,540 | +0.56% | 323.3만 |
|---|
| 2026.05.26 | ₩77,021 | ₩79,212 | ₩74,670 | ₩75,872 | -1.49% | 480.9만 |
|---|
| 2026.05.22 | ₩73,855 | ₩75,806 | ₩72,747 | ₩75,044 | +1.61% | 294.9만 |
|---|
| 2026.05.21 | ₩73,468 | ₩73,508 | ₩71,878 | ₩73,027 | -0.60% | 281.5만 |
|---|
| 2026.05.20 | ₩72,065 | ₩74,643 | ₩70,329 | ₩74,563 | +3.47% | 392.9만 |
|---|
| 2026.05.19 | ₩72,453 | ₩72,920 | ₩70,502 | ₩71,424 | -1.42% | 275만 |
|---|
| 2026.05.18 | ₩69,808 | ₩73,094 | ₩69,567 | ₩72,426 | +3.75% | 373.5만 |
|---|
| 2026.05.15 | ₩71,451 | ₩71,999 | ₩69,006 | ₩69,581 | -2.62% | 404.9만 |
|---|
| 2026.05.14 | ₩70,476 | ₩74,764 | ₩70,115 | ₩73,268 | +3.96% | 549.8만 |
|---|
| 2026.05.13 | ₩75,351 | ₩75,472 | ₩69,247 | ₩70,115 | -6.95% | 947.2만 |
|---|
| 2026.05.12 | ₩76,594 | ₩78,317 | ₩73,615 | ₩76,580 | -0.02% | 509.6만 |
|---|
| 2026.05.11 | ₩75,966 | ₩77,088 | ₩73,481 | ₩76,126 | +0.21% | 606.3만 |
|---|
| 2026.05.08 | ₩76,246 | ₩77,395 | ₩74,443 | ₩77,328 | +1.42% | 432.4만 |
|---|
| 2026.05.07 | ₩82,204 | ₩82,204 | ₩75,191 | ₩76,139 | -7.38% | 590.9만 |
|---|
| 2026.05.06 | ₩78,918 | ₩82,471 | ₩78,050 | ₩82,177 | +4.13% | 440.3만 |
|---|
| 2026.05.05 | ₩83,740 | ₩83,874 | ₩77,489 | ₩79,225 | -5.39% | 426.8만 |
|---|
| 2026.05.04 | ₩83,446 | ₩85,664 | ₩82,498 | ₩82,725 | -0.86% | 311.6만 |
|---|
| 2026.05.01 | ₩84,702 | ₩84,822 | ₩81,416 | ₩82,885 | -2.14% | 258만 |
|---|
| 2026.04.30 | ₩80,534 | ₩84,395 | ₩79,666 | ₩84,221 | +4.58% | 315.5만 |
|---|
| 2026.04.29 | ₩82,471 | ₩82,498 | ₩78,891 | ₩79,559 | -3.53% | 307.4만 |
|---|
| 2026.04.28 | ₩82,738 | ₩83,753 | ₩80,441 | ₩82,364 | -0.45% | 327.5만 |
|---|
| 2026.04.27 | ₩81,736 | ₩86,064 | ₩81,736 | ₩84,368 | +3.22% | 397.9만 |
|---|
| 2026.04.24 | ₩87,841 | ₩87,841 | ₩81,496 | ₩81,830 | -6.84% | 513.3만 |
|---|
| 2026.04.23 | ₩91,434 | ₩91,822 | ₩85,209 | ₩87,520 | -4.28% | 390.5만 |
|---|
| 2026.04.22 | ₩93,665 | ₩94,814 | ₩90,352 | ₩91,648 | -2.15% | 309.3만 |
|---|
| 2026.04.21 | ₩93,852 | ₩94,707 | ₩90,593 | ₩91,568 | -2.43% | 418.1만 |
|---|
| 2026.04.20 | ₩93,558 | ₩95,789 | ₩91,982 | ₩93,278 | -0.30% | 415.9만 |
|---|
| 2026.04.17 | ₩100,758 | ₩102,708 | ₩94,052 | ₩94,827 | -5.89% | 715.8만 |
|---|
| 2026.04.16 | ₩101,933 | ₩103,149 | ₩97,525 | ₩99,395 | -2.49% | 242.1만 |
|---|
| 2026.04.15 | ₩101,105 | ₩101,907 | ₩97,846 | ₩99,729 | -1.36% | 350.2만 |
|---|
| 2026.04.14 | ₩99,729 | ₩102,281 | ₩96,871 | ₩98,394 | -1.34% | 258.6만 |
|---|
| 2026.04.13 | ₩93,638 | ₩98,981 | ₩92,984 | ₩98,247 | +4.92% | 256.4만 |
|---|
| 2026.04.10 | ₩90,860 | ₩94,213 | ₩90,072 | ₩93,959 | +3.41% | 288.7만 |
|---|
| 2026.04.09 | ₩99,115 | ₩99,516 | ₩91,207 | ₩91,274 | -7.91% | 378.8만 |
|---|
| 2026.04.08 | ₩106,034 | ₩106,114 | ₩96,911 | ₩99,462 | -6.20% | 369.2만 |
|---|
| 2026.04.07 | ₩96,510 | ₩97,378 | ₩93,237 | ₩96,123 | -0.40% | 288.6만 |
|---|
| 2026.04.06 | ₩95,014 | ₩99,395 | ₩93,772 | ₩98,968 | +4.16% | 414만 |
|---|
| 2026.04.02 | ₩87,200 | ₩92,850 | ₩85,276 | ₩89,911 | +3.11% | 439.3만 |
|---|
| 2026.04.01 | ₩97,031 | ₩97,245 | ₩90,299 | ₩90,432 | -6.80% | 442.2만 |
|---|
| 2026.03.31 | ₩89,364 | ₩94,800 | ₩87,560 | ₩94,186 | +5.40% | 610.5만 |
|---|
| 2026.03.30 | ₩95,856 | ₩96,043 | ₩85,984 | ₩87,200 | -9.03% | 550.2만 |
|---|
| 2026.03.27 | ₩99,996 | ₩102,027 | ₩95,775 | ₩96,096 | -3.90% | 318.6만 |
|---|
| 2026.03.26 | ₩104,698 | ₩106,235 | ₩100,384 | ₩101,332 | -3.22% | 302.4만 |
|---|
| 2026.03.25 | ₩106,582 | ₩108,118 | ₩103,269 | ₩106,836 | +0.24% | 395만 |
|---|
| 2026.03.24 | ₩110,429 | ₩110,896 | ₩100,878 | ₩103,510 | -6.27% | 453.6만 |
|---|
| 2026.03.23 | ₩111,992 | ₩115,291 | ₩109,627 | ₩111,791 | -0.18% | 319.8만 |
|---|
| 2026.03.20 | ₩122,157 | ₩122,892 | ₩111,003 | ₩113,034 | -7.47% | 689.7만 |
|---|
| 2026.03.19 | ₩120,901 | ₩126,231 | ₩117,068 | ₩123,934 | +2.51% | 240.5만 |
|---|
| 2026.03.18 | ₩126,111 | ₩129,410 | ₩123,773 | ₩124,281 | -1.45% | 284.7만 |
|---|
| 2026.03.17 | ₩121,369 | ₩127,367 | ₩120,541 | ₩127,313 | +4.90% | 327.4만 |
|---|
| 2026.03.16 | ₩118,671 | ₩122,625 | ₩116,079 | ₩119,592 | +0.78% | 242.5만 |
|---|
| 2026.03.13 | ₩120,220 | ₩122,758 | ₩116,480 | ₩116,921 | -2.74% | 275.4만 |
|---|
| 2026.03.12 | ₩118,804 | ₩122,050 | ₩114,062 | ₩119,499 | +0.58% | 394.1만 |
|---|
| 2026.03.11 | ₩116,253 | ₩121,529 | ₩115,705 | ₩118,778 | +2.17% | 194.7만 |
|---|
| 2026.03.10 | ₩122,144 | ₩123,292 | ₩118,404 | ₩118,831 | -2.71% | 330만 |
|---|
| 2026.03.09 | ₩117,362 | ₩125,123 | ₩116,480 | ₩123,520 | +5.25% | 525.6만 |
|---|
| 2026.03.06 | ₩111,377 | ₩121,396 | ₩108,866 | ₩116,213 | +4.34% | 538.6만 |
|---|
| 2026.03.05 | ₩118,684 | ₩119,539 | ₩110,068 | ₩114,263 | -3.73% | 459.3만 |
|---|
| 2026.03.04 | ₩118,230 | ₩120,354 | ₩114,543 | ₩119,058 | +0.70% | 333.6만 |
|---|
| 2026.03.03 | ₩119,165 | ₩124,521 | ₩115,679 | ₩118,818 | -0.29% | 831.6만 |
|---|
| 2026.03.02 | ₩123,453 | ₩129,704 | ₩113,982 | ₩121,182 | -1.84% | 1891.4만 |
|---|
| 2026.02.27 | ₩113,942 | ₩115,411 | ₩112,206 | ₩115,118 | +1.03% | 1331.8만 |
|---|
| 2026.02.26 | ₩117,468 | ₩123,480 | ₩115,732 | ₩123,079 | +4.78% | 260.5만 |
|---|
| 2026.02.25 | ₩124,147 | ₩124,602 | ₩117,829 | ₩117,856 | -5.07% | 235만 |
|---|
| 2026.02.24 | ₩118,550 | ₩122,544 | ₩112,259 | ₩121,129 | +2.17% | 600.9만 |
|---|
| 2026.02.23 | ₩124,588 | ₩127,006 | ₩121,556 | ₩125,977 | +1.12% | 336.5만 |
|---|
| 2026.02.20 | ₩141,179 | ₩142,488 | ₩127,473 | ₩128,342 | -9.09% | 463.2만 |
|---|
| 2026.02.19 | ₩130,519 | ₩141,472 | ₩129,544 | ₩141,152 | +8.15% | 517.7만 |
|---|
| 2026.02.18 | ₩124,415 | ₩134,246 | ₩124,161 | ₩129,851 | +4.37% | 365.8만 |
|---|
| 2026.02.17 | ₩117,656 | ₩124,695 | ₩116,306 | ₩122,852 | +4.42% | 240.6만 |
|---|
| 2026.02.13 | ₩116,533 | ₩123,212 | ₩116,240 | ₩118,965 | +2.09% | 176.9만 |
|---|
| 2026.02.12 | ₩118,083 | ₩119,673 | ₩113,875 | ₩116,280 | -1.53% | 227.7만 |
|---|
| 2026.02.11 | ₩128,115 | ₩128,970 | ₩113,568 | ₩117,255 | -8.48% | 299만 |
|---|
| 2026.02.10 | ₩132,002 | ₩132,910 | ₩124,508 | ₩124,869 | -5.40% | 201.3만 |
|---|
| 2026.02.09 | ₩126,365 | ₩133,284 | ₩124,495 | ₩131,988 | +4.45% | 297.1만 |
|---|
| 2026.02.06 | ₩119,018 | ₩126,458 | ₩117,549 | ₩126,111 | +5.96% | 422.7만 |
|---|
| 2026.02.05 | ₩118,176 | ₩123,693 | ₩112,873 | ₩113,875 | -3.64% | 354.6만 |
|---|
| 2026.02.04 | ₩135,528 | ₩137,585 | ₩116,106 | ₩121,997 | -9.98% | 463만 |
|---|
| 2026.02.03 | ₩131,708 | ₩138,240 | ₩129,771 | ₩138,080 | +4.84% | 333만 |
|---|
| 2026.02.02 | ₩133,458 | ₩135,101 | ₩126,592 | ₩128,449 | -3.75% | 380.3만 |
|---|
| 2026.01.30 | ₩141,352 | ₩145,266 | ₩135,755 | ₩137,599 | -2.66% | 365만 |
|---|
| 2026.01.29 | ₩153,454 | ₩153,882 | ₩141,713 | ₩144,478 | -5.85% | 334.3만 |
|---|
| 2026.01.28 | ₩160,294 | ₩160,294 | ₩145,947 | ₩150,502 | -6.11% | 375.9만 |
|---|
| 2026.01.27 | ₩148,352 | ₩157,809 | ₩148,352 | ₩157,702 | +6.30% | 310.1만 |
|---|
| 2026.01.26 | ₩145,199 | ₩151,838 | ₩142,621 | ₩148,699 | +2.41% | 297.5만 |
|---|
| 2026.01.23 | ₩152,052 | ₩154,323 | ₩144,745 | ₩147,457 | -3.02% | 400.5만 |
|---|
| 2026.01.22 | ₩161,643 | ₩162,030 | ₩148,579 | ₩152,079 | -5.92% | 538.6만 |
|---|
| 2026.01.21 | ₩170,365 | ₩170,980 | ₩152,653 | ₩161,082 | -5.45% | 665.2만 |
|---|
| 2026.01.20 | ₩171,127 | ₩178,995 | ₩169,644 | ₩171,888 | +0.44% | 461.8만 |
|---|
| 2026.01.16 | ₩167,921 | ₩176,323 | ₩166,973 | ₩174,613 | +3.99% | 489.4만 |
|---|
| 2026.01.15 | ₩160,147 | ₩168,722 | ₩156,647 | ₩166,385 | +3.90% | 361.1만 |
|---|
| 2026.01.14 | ₩158,290 | ₩165,583 | ₩152,279 | ₩162,297 | +2.53% | 441.1만 |
|---|
| 2026.01.13 | ₩158,838 | ₩162,391 | ₩156,553 | ₩159,920 | +0.68% | 411.6만 |
|---|
| 2026.01.12 | ₩156,086 | ₩159,799 | ₩152,947 | ₩157,435 | +0.86% | 504.1만 |
|---|
| 2026.01.09 | ₩140,898 | ₩154,216 | ₩139,789 | ₩151,878 | +7.79% | 607.8만 |
|---|
| 2026.01.08 | ₩132,950 | ₩146,669 | ₩131,935 | ₩138,975 | +4.53% | 960.9만 |
|---|
| 2026.01.07 | ₩123,733 | ₩127,327 | ₩120,901 | ₩122,144 | -1.28% | 365.5만 |
|---|
| 2026.01.06 | ₩120,073 | ₩122,932 | ₩115,812 | ₩122,798 | +2.27% | 291.1만 |
|---|
| 2026.01.05 | ₩113,421 | ₩120,367 | ₩109,708 | ₩120,127 | +5.91% | 444.7만 |
|---|
| 2026.01.02 | ₩102,254 | ₩106,502 | ₩99,289 | ₩105,914 | +3.58% | 217만 |
|---|
| 2025.12.31 | ₩102,588 | ₩102,815 | ₩100,023 | ₩101,399 | -1.16% | 233.1만 |
|---|
| 2025.12.30 | ₩104,445 | ₩104,445 | ₩101,252 | ₩101,493 | -2.83% | 127.7만 |
|---|
| 2025.12.29 | ₩102,802 | ₩104,485 | ₩101,720 | ₩103,483 | +0.66% | 132.6만 |
|---|
| 2025.12.26 | ₩106,742 | ₩106,742 | ₩101,653 | ₩103,790 | -2.77% | 162만 |
|---|
| 2025.12.24 | ₩108,345 | ₩109,454 | ₩105,901 | ₩106,822 | -1.41% | 119만 |
|---|
| 2025.12.23 | ₩107,490 | ₩111,417 | ₩106,662 | ₩109,935 | +2.27% | 225.1만 |
|---|
| 2025.12.22 | ₩102,855 | ₩109,360 | ₩102,601 | ₩108,906 | +5.88% | 329.3만 |
|---|
| 2025.12.19 | ₩95,548 | ₩101,239 | ₩95,148 | ₩100,704 | +5.40% | 416.7만 |
|---|
| 2025.12.18 | ₩94,760 | ₩96,724 | ₩93,692 | ₩95,375 | +0.65% | 149.6만 |
|---|
| 2025.12.17 | ₩97,686 | ₩99,168 | ₩92,583 | ₩93,197 | -4.59% | 226.6만 |
|---|
| 2025.12.16 | ₩97,512 | ₩99,689 | ₩96,737 | ₩97,686 | +0.18% | 188.9만 |
|---|
| 2025.12.15 | ₩101,880 | ₩102,080 | ₩97,646 | ₩99,195 | -2.64% | 174.8만 |
|---|
| 2025.12.12 | ₩105,433 | ₩106,061 | ₩100,451 | ₩101,466 | -3.76% | 191.9만 |
|---|
| 2025.12.11 | ₩102,508 | ₩106,154 | ₩99,916 | ₩105,233 | +2.66% | 164.7만 |
|---|
| 2025.12.10 | ₩101,519 | ₩104,805 | ₩97,779 | ₩102,735 | +1.20% | 243.7만 |
|---|
| 2025.12.09 | ₩102,281 | ₩106,408 | ₩101,599 | ₩102,895 | +0.60% | 204.2만 |
|---|
| 2025.12.08 | ₩103,643 | ₩104,284 | ₩100,384 | ₩102,895 | -0.72% | 152.7만 |
|---|
| 2025.12.05 | ₩103,777 | ₩104,364 | ₩99,863 | ₩102,187 | -1.53% | 154.5만 |
|---|
| 2025.12.04 | ₩96,871 | ₩104,618 | ₩96,550 | ₩103,763 | +7.12% | 249.5만 |
|---|
| 2025.12.03 | ₩94,854 | ₩97,512 | ₩93,077 | ₩97,218 | +2.49% | 229.2만 |
|---|
| 2025.12.02 | ₩99,008 | ₩99,649 | ₩94,667 | ₩94,787 | -4.26% | 214.3만 |
|---|
| 2025.12.01 | ₩102,321 | ₩102,321 | ₩97,418 | ₩97,792 | -4.43% | 243.6만 |
|---|
| 2025.11.28 | ₩101,827 | ₩102,174 | ₩100,197 | ₩101,653 | -0.17% | 89.1만 |
|---|
| 2025.11.26 | ₩101,252 | ₩103,082 | ₩100,598 | ₩101,212 | -0.04% | 175.7만 |
|---|
| 2025.11.25 | ₩99,061 | ₩101,760 | ₩97,044 | ₩100,250 | +1.20% | 208.7만 |
|---|
| 2025.11.24 | ₩92,730 | ₩99,435 | ₩92,356 | ₩98,995 | +6.76% | 255.3만 |
|---|
| 2025.11.21 | ₩89,243 | ₩92,623 | ₩86,559 | ₩92,356 | +3.49% | 322만 |
|---|
| 2025.11.20 | ₩99,489 | ₩99,489 | ₩89,377 | ₩89,911 | -9.63% | 242.6만 |
|---|
| 2025.11.19 | ₩92,944 | ₩96,417 | ₩92,570 | ₩94,400 | +1.57% | 207.9만 |
|---|
| 2025.11.18 | ₩91,822 | ₩95,174 | ₩90,539 | ₩93,985 | +2.36% | 264.5만 |
|---|
| 2025.11.17 | ₩96,296 | ₩97,445 | ₩91,968 | ₩93,825 | -2.57% | 222만 |
|---|
| 2025.11.14 | ₩92,383 | ₩98,540 | ₩92,169 | ₩96,777 | +4.76% | 245.9만 |
|---|
| 2025.11.13 | ₩100,103 | ₩101,386 | ₩95,254 | ₩95,762 | -4.34% | 292.5만 |
|---|
| 2025.11.12 | ₩102,561 | ₩104,418 | ₩100,851 | ₩102,454 | -0.10% | 200.5만 |
|---|
| 2025.11.11 | ₩103,830 | ₩105,513 | ₩101,372 | ₩102,307 | -1.47% | 219.5만 |
|---|
| 2025.11.10 | ₩108,773 | ₩109,534 | ₩102,922 | ₩105,767 | -2.76% | 379.3만 |
|---|
| 2025.11.07 | ₩93,905 | ₩104,658 | ₩91,701 | ₩104,031 | +10.78% | 515.2만 |
|---|
| 2025.11.06 | ₩104,124 | ₩106,154 | ₩93,865 | ₩96,724 | -7.11% | 700.2만 |
|---|
| 2025.11.05 | ₩110,028 | ₩110,202 | ₩101,319 | ₩103,403 | -6.02% | 916만 |
|---|
| 2025.11.04 | ₩117,856 | ₩122,344 | ₩115,972 | ₩120,514 | +2.26% | 341.6만 |
|---|
| 2025.11.03 | ₩121,329 | ₩122,518 | ₩117,482 | ₩121,690 | +0.30% | 249.3만 |
|---|
| 2025.10.31 | ₩119,552 | ₩123,092 | ₩117,428 | ₩121,022 | +1.23% | 232.5만 |
|---|
| 2025.10.30 | ₩120,220 | ₩121,556 | ₩117,602 | ₩117,949 | -1.89% | 175.8만 |
|---|
| 2025.10.29 | ₩120,220 | ₩125,390 | ₩120,167 | ₩121,836 | +1.34% | 274.8만 |
|---|
| 2025.10.28 | ₩121,649 | ₩123,493 | ₩119,806 | ₩119,926 | -1.42% | 180.9만 |
|---|
| 2025.10.27 | ₩124,321 | ₩126,365 | ₩117,896 | ₩121,129 | -2.57% | 277만 |
|---|
| 2025.10.24 | ₩123,065 | ₩124,134 | ₩119,125 | ₩121,796 | -1.03% | 274.5만 |
|---|
| 2025.10.23 | ₩113,808 | ₩120,153 | ₩113,368 | ₩119,312 | +4.84% | 247만 |
|---|
| 2025.10.22 | ₩120,220 | ₩120,220 | ₩107,944 | ₩112,606 | -6.33% | 451.7만 |
|---|
| 2025.10.21 | ₩116,360 | ₩121,289 | ₩113,808 | ₩121,048 | +4.03% | 371.6만 |
|---|
| 2025.10.20 | ₩116,587 | ₩118,510 | ₩113,808 | ₩115,745 | -0.72% | 352.8만 |
|---|
| 2025.10.17 | ₩113,434 | ₩115,572 | ₩109,147 | ₩111,030 | -2.12% | 630.3만 |
|---|
| 2025.10.16 | ₩122,878 | ₩123,680 | ₩118,203 | ₩118,377 | -3.66% | 416만 |
|---|
| 2025.10.15 | ₩130,840 | ₩131,561 | ₩119,098 | ₩120,995 | -7.52% | 515만 |
|---|
| 2025.10.14 | ₩125,189 | ₩129,704 | ₩121,275 | ₩127,300 | +1.69% | 390.2만 |
|---|
| 2025.10.13 | ₩130,198 | ₩135,582 | ₩126,458 | ₩128,609 | -1.22% | 426.1만 |
|---|
| 2025.10.10 | ₩126,498 | ₩137,118 | ₩124,094 | ₩126,405 | -0.07% | 734.6만 |
|---|