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 | ₩57,698 | ₩57,698 | ₩55,583 | ₩56,694 | -1.74% | 419만 |
| 2026.10.08 | ₩56,613 | ₩57,336 | ₩55,797 | ₩56,118 | -0.87% | 536.9만 |
| 2026.10.07 | ₩57,323 | ₩57,550 | ₩54,780 | ₩56,132 | -2.08% | 632.5만 |
| 2026.10.06 | ₩56,413 | ₩59,076 | ₩56,199 | ₩58,501 | +3.70% | 517.3만 |
| 2026.10.05 | ₩58,621 | ₩58,701 | ₩55,864 | ₩56,239 | -4.06% | 556.4만 |
| 2026.10.02 | ₩57,952 | ₩58,233 | ₩56,386 | ₩57,644 | -0.53% | 443.4만 |
| 2026.10.01 | ₩57,604 | ₩58,220 | ₩55,984 | ₩57,309 | -0.51% | 475.7만 |
| 2026.09.30 | ₩57,925 | ₩59,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,135 |
| -1.36% |
| 532.6만 |
| 2026.09.29 | ₩59,719 | ₩60,013 | ₩57,537 | ₩57,617 | -3.52% | 508.5만 |
|---|
| 2026.09.28 | ₩60,187 | ₩60,522 | ₩58,768 | ₩58,982 | -2.00% | 455.8만 |
|---|
| 2026.09.25 | ₩62,864 | ₩63,506 | ₩60,642 | ₩61,057 | -2.87% | 318.4만 |
|---|
| 2026.09.24 | ₩60,829 | ₩63,386 | ₩59,973 | ₩62,931 | +3.45% | 467.6만 |
|---|
| 2026.09.23 | ₩62,864 | ₩64,135 | ₩61,673 | ₩61,780 | -1.72% | 303.5만 |
|---|
| 2026.09.22 | ₩66,303 | ₩66,491 | ₩61,485 | ₩62,864 | -5.19% | 612.7만 |
|---|
| 2026.09.21 | ₩64,537 | ₩66,103 | ₩63,908 | ₩65,032 | +0.77% | 347.7만 |
|---|
| 2026.09.18 | ₩64,497 | ₩64,978 | ₩62,676 | ₩63,520 | -1.51% | 564.9만 |
|---|
| 2026.09.17 | ₩64,644 | ₩65,982 | ₩63,707 | ₩63,787 | -1.33% | 363.2만 |
|---|
| 2026.09.16 | ₩63,546 | ₩63,827 | ₩61,418 | ₩63,694 | +0.23% | 398.1만 |
|---|
| 2026.09.15 | ₩65,139 | ₩66,196 | ₩62,315 | ₩63,734 | -2.16% | 430.6만 |
|---|
| 2026.09.14 | ₩61,244 | ₩64,349 | ₩61,191 | ₩63,680 | +3.98% | 316만 |
|---|
| 2026.09.11 | ₩62,864 | ₩63,158 | ₩60,856 | ₩62,489 | -0.60% | 406.4만 |
|---|
| 2026.09.10 | ₩62,890 | ₩65,179 | ₩61,980 | ₩62,877 | -0.02% | 341.5만 |
|---|
| 2026.09.09 | ₩64,443 | ₩65,085 | ₩62,007 | ₩62,556 | -2.93% | 458.5만 |
|---|
| 2026.09.08 | ₩64,671 | ₩66,986 | ₩64,376 | ₩64,510 | -0.25% | 277.3만 |
|---|
| 2026.09.04 | ₩63,908 | ₩65,139 | ₩63,078 | ₩64,001 | +0.15% | 281.8만 |
|---|
| 2026.09.03 | ₩65,259 | ₩65,795 | ₩62,797 | ₩64,376 | -1.35% | 389만 |
|---|
| 2026.09.02 | ₩65,848 | ₩66,370 | ₩62,971 | ₩63,948 | -2.89% | 410만 |
|---|
| 2026.09.01 | ₩67,173 | ₩69,328 | ₩65,527 | ₩66,036 | -1.69% | 369.5만 |
|---|
| 2026.08.31 | ₩69,194 | ₩69,636 | ₩67,695 | ₩68,231 | -1.39% | 214.7만 |
|---|
| 2026.08.28 | ₩71,617 | ₩71,965 | ₩68,753 | ₩69,596 | -2.82% | 196.9만 |
|---|
| 2026.08.27 | ₩70,934 | ₩72,393 | ₩70,104 | ₩71,858 | +1.30% | 213.5만 |
|---|
| 2026.08.26 | ₩70,131 | ₩72,661 | ₩69,957 | ₩70,840 | +1.01% | 198.4만 |
|---|
| 2026.08.25 | ₩71,577 | ₩72,072 | ₩69,636 | ₩70,452 | -1.57% | 233.1만 |
|---|
| 2026.08.24 | ₩75,163 | ₩75,886 | ₩70,707 | ₩71,028 | -5.50% | 343.3만 |
|---|
| 2026.08.21 | ₩75,779 | ₩78,429 | ₩75,618 | ₩76,515 | +0.97% | 314.4만 |
|---|
| 2026.08.20 | ₩80,129 | ₩80,423 | ₩73,945 | ₩75,190 | -6.16% | 456.1만 |
|---|
| 2026.08.19 | ₩82,966 | ₩82,980 | ₩78,630 | ₩81,052 | -2.31% | 284.5만 |
|---|
| 2026.08.18 | ₩81,949 | ₩85,857 | ₩81,641 | ₩82,966 | +1.24% | 277.6만 |
|---|
| 2026.08.17 | ₩86,326 | ₩87,115 | ₩84,157 | ₩84,706 | -1.88% | 345.3만 |
|---|
| 2026.08.14 | ₩88,333 | ₩89,805 | ₩83,850 | ₩86,433 | -2.15% | 545.2만 |
|---|
| 2026.08.13 | ₩84,987 | ₩86,660 | ₩82,765 | ₩84,037 | -1.12% | 258만 |
|---|
| 2026.08.12 | ₩85,456 | ₩85,951 | ₩83,113 | ₩85,415 | -0.05% | 339.7만 |
|---|
| 2026.08.11 | ₩83,100 | ₩85,429 | ₩82,096 | ₩85,295 | +2.64% | 303.3만 |
|---|
| 2026.08.10 | ₩81,507 | ₩84,545 | ₩78,831 | ₩83,542 | +2.50% | 457만 |
|---|
| 2026.08.07 | ₩77,586 | ₩81,762 | ₩75,284 | ₩81,333 | +4.83% | 479.1만 |
|---|
| 2026.08.06 | ₩72,821 | ₩79,098 | ₩72,326 | ₩76,836 | +5.51% | 526.8만 |
|---|
| 2026.08.05 | ₩78,790 | ₩83,435 | ₩72,955 | ₩74,066 | -6.00% | 921.2만 |
|---|
| 2026.08.04 | ₩67,896 | ₩69,957 | ₩67,374 | ₩69,422 | +2.25% | 648.2만 |
|---|
| 2026.08.03 | ₩62,369 | ₩66,143 | ₩61,432 | ₩65,862 | +5.60% | 321.6만 |
|---|
| 2026.07.31 | ₩61,806 | ₩62,797 | ₩59,558 | ₩62,369 | +0.91% | 233.5만 |
|---|
| 2026.07.30 | ₩59,237 | ₩62,114 | ₩57,671 | ₩61,793 | +4.32% | 321.7만 |
|---|
| 2026.07.29 | ₩65,139 | ₩65,407 | ₩58,554 | ₩58,728 | -9.84% | 399.4만 |
|---|
| 2026.07.28 | ₩65,487 | ₩65,581 | ₩62,154 | ₩65,099 | -0.59% | 249.5만 |
|---|
| 2026.07.27 | ₩64,041 | ₩66,544 | ₩62,609 | ₩66,183 | +3.34% | 275.9만 |
|---|
| 2026.07.24 | ₩66,049 | ₩66,531 | ₩63,198 | ₩63,372 | -4.05% | 284만 |
|---|
| 2026.07.23 | ₩64,242 | ₩68,913 | ₩64,202 | ₩66,170 | +3.00% | 479.9만 |
|---|
| 2026.07.22 | ₩64,296 | ₩66,116 | ₩63,948 | ₩64,095 | -0.31% | 205.9만 |
|---|
| 2026.07.21 | ₩61,686 | ₩65,474 | ₩61,030 | ₩64,523 | +4.60% | 335.8만 |
|---|
| 2026.07.20 | ₩61,887 | ₩63,439 | ₩61,191 | ₩61,485 | -0.65% | 274만 |
|---|
| 2026.07.17 | ₩61,659 | ₩63,238 | ₩61,003 | ₩61,606 | -0.09% | 561.2만 |
|---|
| 2026.07.16 | ₩65,607 | ₩65,755 | ₩61,980 | ₩62,850 | -4.20% | 316.3만 |
|---|
| 2026.07.15 | ₩69,315 | ₩72,567 | ₩65,795 | ₩66,491 | -4.07% | 493.1만 |
|---|
| 2026.07.14 | ₩65,460 | ₩67,561 | ₩64,590 | ₩67,401 | +2.96% | 519.5만 |
|---|
| 2026.07.13 | ₩64,885 | ₩65,688 | ₩62,021 | ₩62,850 | -3.14% | 353.2만 |
|---|
| 2026.07.10 | ₩65,581 | ₩65,982 | ₩63,653 | ₩64,497 | -1.65% | 237.7만 |
|---|
| 2026.07.09 | ₩66,785 | ₩67,561 | ₩64,523 | ₩65,380 | -2.10% | 320.9만 |
|---|
| 2026.07.08 | ₩67,200 | ₩69,341 | ₩66,464 | ₩67,428 | +0.34% | 343.3만 |
|---|
| 2026.07.07 | ₩71,911 | ₩72,968 | ₩66,598 | ₩67,374 | -6.31% | 363.4만 |
|---|
| 2026.07.06 | ₩73,705 | ₩74,079 | ₩70,760 | ₩71,657 | -2.78% | 380.2만 |
|---|
| 2026.07.02 | ₩74,133 | ₩78,804 | ₩72,380 | ₩74,079 | -0.07% | 670.2만 |
|---|
| 2026.07.01 | ₩67,307 | ₩72,447 | ₩66,571 | ₩70,988 | +5.47% | 824.1만 |
|---|
| 2026.06.30 | ₩67,066 | ₩68,886 | ₩65,139 | ₩66,732 | -0.50% | 565.5만 |
|---|
| 2026.06.29 | ₩64,711 | ₩65,433 | ₩62,128 | ₩62,837 | -2.90% | 576.4만 |
|---|
| 2026.06.26 | ₩61,619 | ₩65,835 | ₩61,619 | ₩63,185 | +2.54% | 2819.9만 |
|---|
| 2026.06.25 | ₩63,439 | ₩63,948 | ₩61,579 | ₩61,994 | -2.28% | 527.9만 |
|---|
| 2026.06.24 | ₩67,160 | ₩67,976 | ₩63,948 | ₩64,175 | -4.44% | 356만 |
|---|
| 2026.06.23 | ₩66,999 | ₩70,051 | ₩66,999 | ₩67,990 | +1.48% | 368.3만 |
|---|
| 2026.06.22 | ₩71,965 | ₩72,473 | ₩67,829 | ₩68,378 | -4.98% | 466.2만 |
|---|
| 2026.06.18 | ₩75,244 | ₩75,953 | ₩70,854 | ₩72,554 | -3.58% | 696.5만 |
|---|
| 2026.06.17 | ₩74,454 | ₩78,161 | ₩74,414 | ₩75,163 | +0.95% | 312.5만 |
|---|
| 2026.06.16 | ₩75,766 | ₩76,810 | ₩73,624 | ₩75,404 | -0.48% | 313.3만 |
|---|
| 2026.06.15 | ₩79,219 | ₩79,634 | ₩75,859 | ₩76,314 | -3.67% | 401.5만 |
|---|
| 2026.06.12 | ₩82,297 | ₩82,578 | ₩76,167 | ₩77,291 | -6.08% | 462.6만 |
|---|
| 2026.06.11 | ₩73,370 | ₩78,817 | ₩72,366 | ₩78,670 | +7.22% | 396.6만 |
|---|
| 2026.06.10 | ₩74,414 | ₩76,020 | ₩72,607 | ₩73,370 | -1.40% | 274.9만 |
|---|
| 2026.06.09 | ₩77,706 | ₩79,366 | ₩71,349 | ₩75,204 | -3.22% | 347.9만 |
|---|
| 2026.06.08 | ₩79,928 | ₩79,968 | ₩76,783 | ₩77,265 | -3.33% | 319.1만 |
|---|
| 2026.06.05 | ₩82,498 | ₩83,113 | ₩76,957 | ₩78,322 | -5.06% | 351.2만 |
|---|
| 2026.06.04 | ₩78,108 | ₩85,108 | ₩77,546 | ₩84,853 | +8.64% | 422.5만 |
|---|
| 2026.06.03 | ₩82,471 | ₩82,779 | ₩77,492 | ₩78,202 | -5.18% | 512.2만 |
|---|
| 2026.06.02 | ₩85,081 | ₩85,188 | ₩82,551 | ₩84,679 | -0.47% | 358.5만 |
|---|
| 2026.06.01 | ₩86,914 | ₩88,601 | ₩81,842 | ₩84,974 | -2.23% | 633.8만 |
|---|
| 2026.05.29 | ₩89,216 | ₩89,337 | ₩80,410 | ₩85,830 | -3.80% | 1006.6만 |
|---|
| 2026.05.28 | ₩85,603 | ₩89,444 | ₩81,641 | ₩87,249 | +1.92% | 1146.5만 |
|---|
| 2026.05.27 | ₩76,261 | ₩76,769 | ₩73,611 | ₩76,689 | +0.56% | 323.3만 |
|---|
| 2026.05.26 | ₩77,171 | ₩79,366 | ₩74,815 | ₩76,020 | -1.49% | 480.9만 |
|---|
| 2026.05.22 | ₩73,999 | ₩75,953 | ₩72,888 | ₩75,190 | +1.61% | 294.9만 |
|---|
| 2026.05.21 | ₩73,611 | ₩73,651 | ₩72,018 | ₩73,169 | -0.60% | 281.5만 |
|---|
| 2026.05.20 | ₩72,206 | ₩74,789 | ₩70,466 | ₩74,708 | +3.47% | 392.9만 |
|---|
| 2026.05.19 | ₩72,594 | ₩73,062 | ₩70,640 | ₩71,563 | -1.42% | 275만 |
|---|
| 2026.05.18 | ₩69,944 | ₩73,236 | ₩69,703 | ₩72,567 | +3.75% | 373.5만 |
|---|
| 2026.05.15 | ₩71,590 | ₩72,139 | ₩69,141 | ₩69,716 | -2.62% | 404.9만 |
|---|
| 2026.05.14 | ₩70,613 | ₩74,909 | ₩70,252 | ₩73,410 | +3.96% | 549.8만 |
|---|
| 2026.05.13 | ₩75,498 | ₩75,618 | ₩69,382 | ₩70,252 | -6.95% | 947.2만 |
|---|
| 2026.05.12 | ₩76,743 | ₩78,469 | ₩73,758 | ₩76,729 | -0.02% | 509.6만 |
|---|
| 2026.05.11 | ₩76,114 | ₩77,238 | ₩73,624 | ₩76,274 | +0.21% | 606.3만 |
|---|
| 2026.05.08 | ₩76,395 | ₩77,546 | ₩74,588 | ₩77,479 | +1.42% | 432.4만 |
|---|
| 2026.05.07 | ₩82,364 | ₩82,364 | ₩75,337 | ₩76,288 | -7.38% | 590.9만 |
|---|
| 2026.05.06 | ₩79,071 | ₩82,632 | ₩78,202 | ₩82,337 | +4.13% | 440.3만 |
|---|
| 2026.05.05 | ₩83,903 | ₩84,037 | ₩77,639 | ₩79,379 | -5.39% | 426.8만 |
|---|
| 2026.05.04 | ₩83,609 | ₩85,830 | ₩82,658 | ₩82,886 | -0.86% | 311.6만 |
|---|
| 2026.05.01 | ₩84,867 | ₩84,987 | ₩81,574 | ₩83,046 | -2.14% | 258만 |
|---|
| 2026.04.30 | ₩80,691 | ₩84,559 | ₩79,821 | ₩84,385 | +4.58% | 315.5만 |
|---|
| 2026.04.29 | ₩82,632 | ₩82,658 | ₩79,045 | ₩79,714 | -3.53% | 307.4만 |
|---|
| 2026.04.28 | ₩82,899 | ₩83,916 | ₩80,597 | ₩82,525 | -0.45% | 327.5만 |
|---|
| 2026.04.27 | ₩81,895 | ₩86,232 | ₩81,895 | ₩84,532 | +3.22% | 397.9만 |
|---|
| 2026.04.24 | ₩88,012 | ₩88,012 | ₩81,655 | ₩81,989 | -6.84% | 513.3만 |
|---|
| 2026.04.23 | ₩91,612 | ₩92,000 | ₩85,375 | ₩87,691 | -4.28% | 390.5만 |
|---|
| 2026.04.22 | ₩93,847 | ₩94,998 | ₩90,528 | ₩91,826 | -2.15% | 309.3만 |
|---|
| 2026.04.21 | ₩94,035 | ₩94,891 | ₩90,769 | ₩91,746 | -2.43% | 418.1만 |
|---|
| 2026.04.20 | ₩93,740 | ₩95,975 | ₩92,161 | ₩93,459 | -0.30% | 415.9만 |
|---|
| 2026.04.17 | ₩100,954 | ₩102,908 | ₩94,235 | ₩95,012 | -5.89% | 715.8만 |
|---|
| 2026.04.16 | ₩102,132 | ₩103,350 | ₩97,715 | ₩99,589 | -2.49% | 242.1만 |
|---|
| 2026.04.15 | ₩101,302 | ₩102,105 | ₩98,036 | ₩99,923 | -1.36% | 350.2만 |
|---|
| 2026.04.14 | ₩99,923 | ₩102,480 | ₩97,059 | ₩98,585 | -1.34% | 258.6만 |
|---|
| 2026.04.13 | ₩93,820 | ₩99,174 | ₩93,165 | ₩98,438 | +4.92% | 256.4만 |
|---|
| 2026.04.10 | ₩91,037 | ₩94,396 | ₩90,247 | ₩94,142 | +3.41% | 288.7만 |
|---|
| 2026.04.09 | ₩99,308 | ₩99,709 | ₩91,385 | ₩91,452 | -7.91% | 378.8만 |
|---|
| 2026.04.08 | ₩106,241 | ₩106,321 | ₩97,099 | ₩99,656 | -6.20% | 369.2만 |
|---|
| 2026.04.07 | ₩96,698 | ₩97,568 | ₩93,419 | ₩96,310 | -0.40% | 288.6만 |
|---|
| 2026.04.06 | ₩95,199 | ₩99,589 | ₩93,954 | ₩99,161 | +4.16% | 414만 |
|---|
| 2026.04.02 | ₩87,369 | ₩93,031 | ₩85,442 | ₩90,086 | +3.11% | 439.3만 |
|---|
| 2026.04.01 | ₩97,220 | ₩97,434 | ₩90,474 | ₩90,608 | -6.80% | 442.2만 |
|---|
| 2026.03.31 | ₩89,538 | ₩94,985 | ₩87,731 | ₩94,369 | +5.40% | 610.5만 |
|---|
| 2026.03.30 | ₩96,042 | ₩96,230 | ₩86,152 | ₩87,369 | -9.03% | 550.2만 |
|---|
| 2026.03.27 | ₩100,191 | ₩102,225 | ₩95,962 | ₩96,283 | -3.90% | 318.6만 |
|---|
| 2026.03.26 | ₩104,902 | ₩106,441 | ₩100,579 | ₩101,530 | -3.22% | 302.4만 |
|---|
| 2026.03.25 | ₩106,789 | ₩108,328 | ₩103,470 | ₩107,044 | +0.24% | 395만 |
|---|
| 2026.03.24 | ₩110,644 | ₩111,112 | ₩101,074 | ₩103,711 | -6.27% | 453.6만 |
|---|
| 2026.03.23 | ₩112,210 | ₩115,516 | ₩109,841 | ₩112,009 | -0.18% | 319.8만 |
|---|
| 2026.03.20 | ₩122,395 | ₩123,131 | ₩111,219 | ₩113,254 | -7.47% | 689.7만 |
|---|
| 2026.03.19 | ₩121,137 | ₩126,477 | ₩117,296 | ₩124,175 | +2.51% | 240.5만 |
|---|
| 2026.03.18 | ₩126,356 | ₩129,662 | ₩124,014 | ₩124,523 | -1.45% | 284.7만 |
|---|
| 2026.03.17 | ₩121,605 | ₩127,615 | ₩120,775 | ₩127,561 | +4.90% | 327.4만 |
|---|
| 2026.03.16 | ₩118,902 | ₩122,863 | ₩116,305 | ₩119,825 | +0.78% | 242.5만 |
|---|
| 2026.03.13 | ₩120,454 | ₩122,997 | ₩116,707 | ₩117,148 | -2.74% | 275.4만 |
|---|
| 2026.03.12 | ₩119,036 | ₩122,288 | ₩114,284 | ₩119,731 | +0.58% | 394.1만 |
|---|
| 2026.03.11 | ₩116,479 | ₩121,766 | ₩115,930 | ₩119,009 | +2.17% | 194.7만 |
|---|
| 2026.03.10 | ₩122,381 | ₩123,532 | ₩118,634 | ₩119,062 | -2.71% | 330만 |
|---|
| 2026.03.09 | ₩117,590 | ₩125,366 | ₩116,707 | ₩123,760 | +5.25% | 525.6만 |
|---|
| 2026.03.06 | ₩111,594 | ₩121,632 | ₩109,078 | ₩116,439 | +4.34% | 538.6만 |
|---|
| 2026.03.05 | ₩118,915 | ₩119,772 | ₩110,283 | ₩114,485 | -3.73% | 459.3만 |
|---|
| 2026.03.04 | ₩118,460 | ₩120,588 | ₩114,766 | ₩119,290 | +0.70% | 333.6만 |
|---|
| 2026.03.03 | ₩119,397 | ₩124,764 | ₩115,904 | ₩119,049 | -0.29% | 831.6만 |
|---|
| 2026.03.02 | ₩123,693 | ₩129,957 | ₩114,204 | ₩121,418 | -1.84% | 1891.4만 |
|---|
| 2026.02.27 | ₩114,164 | ₩115,636 | ₩112,424 | ₩115,342 | +1.03% | 1331.8만 |
|---|
| 2026.02.26 | ₩117,697 | ₩123,720 | ₩115,957 | ₩123,318 | +4.78% | 260.5만 |
|---|
| 2026.02.25 | ₩124,389 | ₩124,844 | ₩118,058 | ₩118,085 | -5.07% | 235만 |
|---|
| 2026.02.24 | ₩118,781 | ₩122,783 | ₩112,477 | ₩121,364 | +2.17% | 600.9만 |
|---|
| 2026.02.23 | ₩124,831 | ₩127,253 | ₩121,793 | ₩126,223 | +1.12% | 336.5만 |
|---|
| 2026.02.20 | ₩141,453 | ₩142,765 | ₩127,722 | ₩128,592 | -9.09% | 463.2만 |
|---|
| 2026.02.19 | ₩130,773 | ₩141,748 | ₩129,796 | ₩141,427 | +8.15% | 517.7만 |
|---|
| 2026.02.18 | ₩124,657 | ₩134,507 | ₩124,402 | ₩130,104 | +4.37% | 365.8만 |
|---|
| 2026.02.17 | ₩117,885 | ₩124,938 | ₩116,533 | ₩123,091 | +4.42% | 240.6만 |
|---|
| 2026.02.13 | ₩116,760 | ₩123,452 | ₩116,466 | ₩119,196 | +2.09% | 176.9만 |
|---|
| 2026.02.12 | ₩118,313 | ₩119,905 | ₩114,097 | ₩116,506 | -1.53% | 227.7만 |
|---|
| 2026.02.11 | ₩128,364 | ₩129,221 | ₩113,789 | ₩117,483 | -8.48% | 299만 |
|---|
| 2026.02.10 | ₩132,259 | ₩133,169 | ₩124,750 | ₩125,112 | -5.40% | 201.3만 |
|---|
| 2026.02.09 | ₩126,611 | ₩133,544 | ₩124,737 | ₩132,245 | +4.45% | 297.1만 |
|---|
| 2026.02.06 | ₩119,250 | ₩126,704 | ₩117,777 | ₩126,356 | +5.96% | 422.7만 |
|---|
| 2026.02.05 | ₩118,406 | ₩123,934 | ₩113,093 | ₩114,097 | -3.64% | 354.6만 |
|---|
| 2026.02.04 | ₩135,792 | ₩137,853 | ₩116,332 | ₩122,234 | -9.98% | 463만 |
|---|
| 2026.02.03 | ₩131,964 | ₩138,509 | ₩130,024 | ₩138,348 | +4.84% | 333만 |
|---|
| 2026.02.02 | ₩133,718 | ₩135,364 | ₩126,838 | ₩128,699 | -3.75% | 380.3만 |
|---|
| 2026.01.30 | ₩141,627 | ₩145,549 | ₩136,020 | ₩137,867 | -2.66% | 365만 |
|---|
| 2026.01.29 | ₩153,753 | ₩154,181 | ₩141,989 | ₩144,759 | -5.85% | 334.3만 |
|---|
| 2026.01.28 | ₩160,606 | ₩160,606 | ₩146,231 | ₩150,795 | -6.11% | 375.9만 |
|---|
| 2026.01.27 | ₩148,640 | ₩158,116 | ₩148,640 | ₩158,009 | +6.30% | 310.1만 |
|---|
| 2026.01.26 | ₩145,482 | ₩152,134 | ₩142,899 | ₩148,988 | +2.41% | 297.5만 |
|---|
| 2026.01.23 | ₩152,348 | ₩154,623 | ₩145,027 | ₩147,744 | -3.02% | 400.5만 |
|---|
| 2026.01.22 | ₩161,957 | ₩162,345 | ₩148,868 | ₩152,375 | -5.92% | 538.6만 |
|---|
| 2026.01.21 | ₩170,697 | ₩171,313 | ₩152,950 | ₩161,395 | -5.45% | 665.2만 |
|---|
| 2026.01.20 | ₩171,460 | ₩179,343 | ₩169,974 | ₩172,223 | +0.44% | 461.8만 |
|---|
| 2026.01.16 | ₩168,248 | ₩176,666 | ₩167,298 | ₩174,953 | +3.99% | 489.4만 |
|---|
| 2026.01.15 | ₩160,458 | ₩169,051 | ₩156,952 | ₩166,709 | +3.90% | 361.1만 |
|---|
| 2026.01.14 | ₩158,598 | ₩165,906 | ₩152,575 | ₩162,613 | +2.53% | 441.1만 |
|---|
| 2026.01.13 | ₩159,147 | ₩162,707 | ₩156,858 | ₩160,231 | +0.68% | 411.6만 |
|---|
| 2026.01.12 | ₩156,390 | ₩160,110 | ₩153,245 | ₩157,741 | +0.86% | 504.1만 |
|---|
| 2026.01.09 | ₩141,172 | ₩154,516 | ₩140,061 | ₩152,174 | +7.79% | 607.8만 |
|---|
| 2026.01.08 | ₩133,209 | ₩146,954 | ₩132,192 | ₩139,245 | +4.53% | 960.9만 |
|---|
| 2026.01.07 | ₩123,974 | ₩127,574 | ₩121,137 | ₩122,381 | -1.28% | 365.5만 |
|---|
| 2026.01.06 | ₩120,307 | ₩123,171 | ₩116,038 | ₩123,037 | +2.27% | 291.1만 |
|---|
| 2026.01.05 | ₩113,642 | ₩120,601 | ₩109,921 | ₩120,361 | +5.91% | 444.7만 |
|---|
| 2026.01.02 | ₩102,453 | ₩106,709 | ₩99,482 | ₩106,120 | +3.58% | 217만 |
|---|
| 2025.12.31 | ₩102,788 | ₩103,015 | ₩100,218 | ₩101,596 | -1.16% | 233.1만 |
|---|
| 2025.12.30 | ₩104,648 | ₩104,648 | ₩101,449 | ₩101,690 | -2.83% | 127.7만 |
|---|
| 2025.12.29 | ₩103,002 | ₩104,688 | ₩101,918 | ₩103,684 | +0.66% | 132.6만 |
|---|
| 2025.12.26 | ₩106,950 | ₩106,950 | ₩101,851 | ₩103,992 | -2.77% | 162만 |
|---|
| 2025.12.24 | ₩108,556 | ₩109,667 | ₩106,107 | ₩107,030 | -1.41% | 119만 |
|---|
| 2025.12.23 | ₩107,699 | ₩111,634 | ₩106,870 | ₩110,149 | +2.27% | 225.1만 |
|---|
| 2025.12.22 | ₩103,055 | ₩109,573 | ₩102,801 | ₩109,118 | +5.88% | 329.3만 |
|---|
| 2025.12.19 | ₩95,734 | ₩101,436 | ₩95,333 | ₩100,900 | +5.40% | 416.7만 |
|---|
| 2025.12.18 | ₩94,945 | ₩96,912 | ₩93,874 | ₩95,560 | +0.65% | 149.6만 |
|---|
| 2025.12.17 | ₩97,876 | ₩99,361 | ₩92,763 | ₩93,379 | -4.59% | 226.6만 |
|---|
| 2025.12.16 | ₩97,702 | ₩99,883 | ₩96,925 | ₩97,876 | +0.18% | 188.9만 |
|---|
| 2025.12.15 | ₩102,078 | ₩102,279 | ₩97,836 | ₩99,388 | -2.64% | 174.8만 |
|---|
| 2025.12.12 | ₩105,638 | ₩106,267 | ₩100,646 | ₩101,663 | -3.76% | 191.9만 |
|---|
| 2025.12.11 | ₩102,707 | ₩106,361 | ₩100,111 | ₩105,438 | +2.66% | 164.7만 |
|---|
| 2025.12.10 | ₩101,717 | ₩105,009 | ₩97,969 | ₩102,935 | +1.20% | 243.7만 |
|---|
| 2025.12.09 | ₩102,480 | ₩106,615 | ₩101,797 | ₩103,095 | +0.60% | 204.2만 |
|---|
| 2025.12.08 | ₩103,845 | ₩104,487 | ₩100,579 | ₩103,095 | -0.72% | 152.7만 |
|---|
| 2025.12.05 | ₩103,979 | ₩104,568 | ₩100,057 | ₩102,386 | -1.53% | 154.5만 |
|---|
| 2025.12.04 | ₩97,059 | ₩104,822 | ₩96,738 | ₩103,965 | +7.12% | 249.5만 |
|---|
| 2025.12.03 | ₩95,038 | ₩97,702 | ₩93,258 | ₩97,407 | +2.49% | 229.2만 |
|---|
| 2025.12.02 | ₩99,201 | ₩99,843 | ₩94,851 | ₩94,971 | -4.26% | 214.3만 |
|---|
| 2025.12.01 | ₩102,520 | ₩102,520 | ₩97,608 | ₩97,983 | -4.43% | 243.6만 |
|---|
| 2025.11.28 | ₩102,025 | ₩102,373 | ₩100,392 | ₩101,851 | -0.17% | 89.1만 |
|---|
| 2025.11.26 | ₩101,449 | ₩103,283 | ₩100,793 | ₩101,409 | -0.04% | 175.7만 |
|---|
| 2025.11.25 | ₩99,254 | ₩101,958 | ₩97,233 | ₩100,445 | +1.20% | 208.7만 |
|---|
| 2025.11.24 | ₩92,910 | ₩99,629 | ₩92,536 | ₩99,187 | +6.76% | 255.3만 |
|---|
| 2025.11.21 | ₩89,417 | ₩92,803 | ₩86,727 | ₩92,536 | +3.49% | 322만 |
|---|
| 2025.11.20 | ₩99,683 | ₩99,683 | ₩89,551 | ₩90,086 | -9.63% | 242.6만 |
|---|
| 2025.11.19 | ₩93,124 | ₩96,604 | ₩92,750 | ₩94,583 | +1.57% | 207.9만 |
|---|
| 2025.11.18 | ₩92,000 | ₩95,360 | ₩90,715 | ₩94,168 | +2.36% | 264.5만 |
|---|
| 2025.11.17 | ₩96,484 | ₩97,635 | ₩92,147 | ₩94,008 | -2.57% | 222만 |
|---|
| 2025.11.14 | ₩92,562 | ₩98,732 | ₩92,348 | ₩96,966 | +4.76% | 245.9만 |
|---|
| 2025.11.13 | ₩100,298 | ₩101,583 | ₩95,440 | ₩95,948 | -4.34% | 292.5만 |
|---|
| 2025.11.12 | ₩102,761 | ₩104,621 | ₩101,048 | ₩102,654 | -0.10% | 200.5만 |
|---|
| 2025.11.11 | ₩104,032 | ₩105,719 | ₩101,570 | ₩102,507 | -1.47% | 219.5만 |
|---|
| 2025.11.10 | ₩108,984 | ₩109,747 | ₩103,122 | ₩105,973 | -2.76% | 379.3만 |
|---|
| 2025.11.07 | ₩94,088 | ₩104,862 | ₩91,880 | ₩104,233 | +10.78% | 515.2만 |
|---|
| 2025.11.06 | ₩104,327 | ₩106,361 | ₩94,048 | ₩96,912 | -7.11% | 700.2만 |
|---|
| 2025.11.05 | ₩110,242 | ₩110,416 | ₩101,516 | ₩103,604 | -6.02% | 916만 |
|---|
| 2025.11.04 | ₩118,085 | ₩122,582 | ₩116,198 | ₩120,749 | +2.26% | 341.6만 |
|---|
| 2025.11.03 | ₩121,565 | ₩122,756 | ₩117,711 | ₩121,926 | +0.30% | 249.3만 |
|---|
| 2025.10.31 | ₩119,785 | ₩123,332 | ₩117,657 | ₩121,257 | +1.23% | 232.5만 |
|---|
| 2025.10.30 | ₩120,454 | ₩121,793 | ₩117,831 | ₩118,179 | -1.89% | 175.8만 |
|---|
| 2025.10.29 | ₩120,454 | ₩125,634 | ₩120,401 | ₩122,074 | +1.34% | 274.8만 |
|---|
| 2025.10.28 | ₩121,886 | ₩123,733 | ₩120,039 | ₩120,160 | -1.42% | 180.9만 |
|---|
| 2025.10.27 | ₩124,563 | ₩126,611 | ₩118,125 | ₩121,364 | -2.57% | 277만 |
|---|
| 2025.10.24 | ₩123,305 | ₩124,376 | ₩119,357 | ₩122,033 | -1.03% | 274.5만 |
|---|
| 2025.10.23 | ₩114,030 | ₩120,387 | ₩113,588 | ₩119,544 | +4.84% | 247만 |
|---|
| 2025.10.22 | ₩120,454 | ₩120,454 | ₩108,154 | ₩112,825 | -6.33% | 451.7만 |
|---|
| 2025.10.21 | ₩116,586 | ₩121,525 | ₩114,030 | ₩121,284 | +4.03% | 371.6만 |
|---|
| 2025.10.20 | ₩116,814 | ₩118,741 | ₩114,030 | ₩115,971 | -0.72% | 352.8만 |
|---|
| 2025.10.17 | ₩113,655 | ₩115,797 | ₩109,359 | ₩111,246 | -2.12% | 630.3만 |
|---|
| 2025.10.16 | ₩123,118 | ₩123,921 | ₩118,433 | ₩118,607 | -3.66% | 416만 |
|---|
| 2025.10.15 | ₩131,094 | ₩131,817 | ₩119,330 | ₩121,230 | -7.52% | 515만 |
|---|
| 2025.10.14 | ₩125,433 | ₩129,957 | ₩121,512 | ₩127,548 | +1.69% | 390.2만 |
|---|
| 2025.10.13 | ₩130,452 | ₩135,846 | ₩126,704 | ₩128,859 | -1.22% | 426.1만 |
|---|
| 2025.10.10 | ₩126,745 | ₩137,385 | ₩124,336 | ₩126,651 | -0.07% | 734.6만 |
|---|