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 | ₩57,636 | ₩57,728 | ₩55,718 | ₩56,818 | -1.42% | 419.9만 |
| 2026.10.08 | ₩56,737 | ₩57,462 | ₩55,919 | ₩56,241 | -0.87% | 536.9만 |
| 2026.10.07 | ₩57,448 | ₩57,676 | ₩54,900 | ₩56,255 | -2.08% | 632.5만 |
| 2026.10.06 | ₩56,536 | ₩59,205 | ₩56,322 | ₩58,629 | +3.70% | 517.3만 |
| 2026.10.05 | ₩58,749 | ₩58,830 | ₩55,986 | ₩56,362 | -4.06% | 556.4만 |
| 2026.10.02 | ₩58,079 | ₩58,360 | ₩56,509 | ₩57,770 | -0.53% | 443.4만 |
| 2026.10.01 | ₩57,730 | ₩58,347 | ₩56,107 | ₩57,435 | -0.51% | 475.7만 |
| 2026.09.30 | ₩58,052 | ₩59,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,261 |
| -1.36% |
| 532.6만 |
| 2026.09.29 | ₩59,849 | ₩60,144 | ₩57,663 | ₩57,743 | -3.52% | 508.5만 |
|---|
| 2026.09.28 | ₩60,319 | ₩60,654 | ₩58,897 | ₩59,112 | -2.00% | 455.8만 |
|---|
| 2026.09.25 | ₩63,001 | ₩63,645 | ₩60,775 | ₩61,191 | -2.87% | 318.4만 |
|---|
| 2026.09.24 | ₩60,963 | ₩63,524 | ₩60,104 | ₩63,068 | +3.45% | 467.6만 |
|---|
| 2026.09.23 | ₩63,001 | ₩64,276 | ₩61,808 | ₩61,915 | -1.72% | 303.5만 |
|---|
| 2026.09.22 | ₩66,448 | ₩66,636 | ₩61,620 | ₩63,001 | -5.19% | 612.7만 |
|---|
| 2026.09.21 | ₩64,678 | ₩66,247 | ₩64,048 | ₩65,174 | +0.77% | 347.7만 |
|---|
| 2026.09.18 | ₩64,638 | ₩65,121 | ₩62,814 | ₩63,659 | -1.51% | 564.9만 |
|---|
| 2026.09.17 | ₩64,785 | ₩66,127 | ₩63,846 | ₩63,927 | -1.33% | 363.2만 |
|---|
| 2026.09.16 | ₩63,685 | ₩63,967 | ₩61,553 | ₩63,833 | +0.23% | 398.1만 |
|---|
| 2026.09.15 | ₩65,282 | ₩66,341 | ₩62,451 | ₩63,873 | -2.16% | 430.6만 |
|---|
| 2026.09.14 | ₩61,378 | ₩64,490 | ₩61,325 | ₩63,820 | +3.98% | 316만 |
|---|
| 2026.09.11 | ₩63,001 | ₩63,296 | ₩60,989 | ₩62,626 | -0.60% | 406.4만 |
|---|
| 2026.09.10 | ₩63,028 | ₩65,322 | ₩62,116 | ₩63,015 | -0.02% | 341.5만 |
|---|
| 2026.09.09 | ₩64,584 | ₩65,228 | ₩62,143 | ₩62,693 | -2.93% | 458.5만 |
|---|
| 2026.09.08 | ₩64,812 | ₩67,133 | ₩64,517 | ₩64,651 | -0.25% | 277.3만 |
|---|
| 2026.09.04 | ₩64,048 | ₩65,282 | ₩63,216 | ₩64,141 | +0.15% | 281.8만 |
|---|
| 2026.09.03 | ₩65,402 | ₩65,939 | ₩62,934 | ₩64,517 | -1.35% | 389만 |
|---|
| 2026.09.02 | ₩65,992 | ₩66,516 | ₩63,109 | ₩64,088 | -2.89% | 410만 |
|---|
| 2026.09.01 | ₩67,320 | ₩69,480 | ₩65,671 | ₩66,180 | -1.69% | 369.5만 |
|---|
| 2026.08.31 | ₩69,346 | ₩69,788 | ₩67,843 | ₩68,380 | -1.39% | 214.7만 |
|---|
| 2026.08.28 | ₩71,773 | ₩72,122 | ₩68,903 | ₩69,748 | -2.82% | 196.9만 |
|---|
| 2026.08.27 | ₩71,089 | ₩72,551 | ₩70,258 | ₩72,015 | +1.30% | 213.5만 |
|---|
| 2026.08.26 | ₩70,285 | ₩72,820 | ₩70,110 | ₩70,996 | +1.01% | 198.4만 |
|---|
| 2026.08.25 | ₩71,733 | ₩72,230 | ₩69,788 | ₩70,607 | -1.57% | 233.1만 |
|---|
| 2026.08.24 | ₩75,328 | ₩76,052 | ₩70,861 | ₩71,183 | -5.50% | 343.3만 |
|---|
| 2026.08.21 | ₩75,945 | ₩78,601 | ₩75,784 | ₩76,683 | +0.97% | 314.4만 |
|---|
| 2026.08.20 | ₩80,304 | ₩80,599 | ₩74,107 | ₩75,355 | -6.16% | 456.1만 |
|---|
| 2026.08.19 | ₩83,148 | ₩83,161 | ₩78,802 | ₩81,230 | -2.31% | 284.5만 |
|---|
| 2026.08.18 | ₩82,128 | ₩86,045 | ₩81,820 | ₩83,148 | +1.24% | 277.6만 |
|---|
| 2026.08.17 | ₩86,514 | ₩87,306 | ₩84,342 | ₩84,892 | -1.88% | 345.3만 |
|---|
| 2026.08.14 | ₩88,526 | ₩90,002 | ₩84,033 | ₩86,622 | -2.15% | 545.2만 |
|---|
| 2026.08.13 | ₩85,173 | ₩86,850 | ₩82,947 | ₩84,221 | -1.12% | 258만 |
|---|
| 2026.08.12 | ₩85,643 | ₩86,139 | ₩83,295 | ₩85,602 | -0.05% | 339.7만 |
|---|
| 2026.08.11 | ₩83,282 | ₩85,616 | ₩82,276 | ₩85,482 | +2.64% | 303.3만 |
|---|
| 2026.08.10 | ₩81,686 | ₩84,731 | ₩79,003 | ₩83,725 | +2.50% | 457만 |
|---|
| 2026.08.07 | ₩77,756 | ₩81,941 | ₩75,449 | ₩81,511 | +4.83% | 479.1만 |
|---|
| 2026.08.06 | ₩72,981 | ₩79,271 | ₩72,484 | ₩77,005 | +5.51% | 526.8만 |
|---|
| 2026.08.05 | ₩78,963 | ₩83,617 | ₩73,115 | ₩74,228 | -6.00% | 921.2만 |
|---|
| 2026.08.04 | ₩68,045 | ₩70,110 | ₩67,522 | ₩69,574 | +2.25% | 648.2만 |
|---|
| 2026.08.03 | ₩62,505 | ₩66,288 | ₩61,566 | ₩66,006 | +5.60% | 321.6만 |
|---|
| 2026.07.31 | ₩61,942 | ₩62,934 | ₩59,688 | ₩62,505 | +0.91% | 233.5만 |
|---|
| 2026.07.30 | ₩59,366 | ₩62,250 | ₩57,797 | ₩61,928 | +4.32% | 321.7만 |
|---|
| 2026.07.29 | ₩65,282 | ₩65,550 | ₩58,682 | ₩58,857 | -9.84% | 399.4만 |
|---|
| 2026.07.28 | ₩65,630 | ₩65,724 | ₩62,290 | ₩65,241 | -0.59% | 249.5만 |
|---|
| 2026.07.27 | ₩64,182 | ₩66,690 | ₩62,746 | ₩66,328 | +3.34% | 275.9만 |
|---|
| 2026.07.24 | ₩66,194 | ₩66,677 | ₩63,337 | ₩63,511 | -4.05% | 284만 |
|---|
| 2026.07.23 | ₩64,383 | ₩69,064 | ₩64,343 | ₩66,314 | +3.00% | 479.9만 |
|---|
| 2026.07.22 | ₩64,437 | ₩66,261 | ₩64,088 | ₩64,235 | -0.31% | 205.9만 |
|---|
| 2026.07.21 | ₩61,821 | ₩65,617 | ₩61,164 | ₩64,665 | +4.60% | 335.8만 |
|---|
| 2026.07.20 | ₩62,022 | ₩63,578 | ₩61,325 | ₩61,620 | -0.65% | 274만 |
|---|
| 2026.07.17 | ₩61,794 | ₩63,377 | ₩61,137 | ₩61,740 | -0.09% | 561.2만 |
|---|
| 2026.07.16 | ₩65,751 | ₩65,899 | ₩62,116 | ₩62,988 | -4.20% | 316.3만 |
|---|
| 2026.07.15 | ₩69,466 | ₩72,726 | ₩65,939 | ₩66,636 | -4.07% | 493.1만 |
|---|
| 2026.07.14 | ₩65,603 | ₩67,709 | ₩64,732 | ₩67,548 | +2.96% | 519.5만 |
|---|
| 2026.07.13 | ₩65,027 | ₩65,831 | ₩62,156 | ₩62,988 | -3.14% | 353.2만 |
|---|
| 2026.07.10 | ₩65,724 | ₩66,127 | ₩63,793 | ₩64,638 | -1.65% | 237.7만 |
|---|
| 2026.07.09 | ₩66,931 | ₩67,709 | ₩64,665 | ₩65,523 | -2.10% | 320.9만 |
|---|
| 2026.07.08 | ₩67,347 | ₩69,493 | ₩66,609 | ₩67,575 | +0.34% | 343.3만 |
|---|
| 2026.07.07 | ₩72,069 | ₩73,128 | ₩66,744 | ₩67,522 | -6.31% | 363.4만 |
|---|
| 2026.07.06 | ₩73,866 | ₩74,242 | ₩70,915 | ₩71,814 | -2.78% | 380.2만 |
|---|
| 2026.07.02 | ₩74,295 | ₩78,976 | ₩72,538 | ₩74,242 | -0.07% | 670.2만 |
|---|
| 2026.07.01 | ₩67,454 | ₩72,605 | ₩66,717 | ₩71,143 | +5.47% | 824.1만 |
|---|
| 2026.06.30 | ₩67,213 | ₩69,037 | ₩65,282 | ₩66,878 | -0.50% | 565.5만 |
|---|
| 2026.06.29 | ₩64,852 | ₩65,577 | ₩62,264 | ₩62,975 | -2.90% | 576.4만 |
|---|
| 2026.06.26 | ₩61,754 | ₩65,979 | ₩61,754 | ₩63,323 | +2.54% | 2819.9만 |
|---|
| 2026.06.25 | ₩63,578 | ₩64,088 | ₩61,714 | ₩62,129 | -2.28% | 527.9만 |
|---|
| 2026.06.24 | ₩67,307 | ₩68,125 | ₩64,088 | ₩64,316 | -4.44% | 356만 |
|---|
| 2026.06.23 | ₩67,146 | ₩70,204 | ₩67,146 | ₩68,139 | +1.48% | 368.3만 |
|---|
| 2026.06.22 | ₩72,122 | ₩72,632 | ₩67,978 | ₩68,528 | -4.98% | 466.2만 |
|---|
| 2026.06.18 | ₩75,408 | ₩76,119 | ₩71,009 | ₩72,712 | -3.58% | 696.5만 |
|---|
| 2026.06.17 | ₩74,617 | ₩78,333 | ₩74,577 | ₩75,328 | +0.95% | 312.5만 |
|---|
| 2026.06.16 | ₩75,932 | ₩76,978 | ₩73,785 | ₩75,569 | -0.48% | 313.3만 |
|---|
| 2026.06.15 | ₩79,392 | ₩79,808 | ₩76,025 | ₩76,481 | -3.67% | 401.5만 |
|---|
| 2026.06.12 | ₩82,477 | ₩82,759 | ₩76,334 | ₩77,461 | -6.08% | 462.6만 |
|---|
| 2026.06.11 | ₩73,531 | ₩78,990 | ₩72,525 | ₩78,842 | +7.22% | 396.6만 |
|---|
| 2026.06.10 | ₩74,577 | ₩76,186 | ₩72,766 | ₩73,531 | -1.40% | 274.9만 |
|---|
| 2026.06.09 | ₩77,876 | ₩79,540 | ₩71,505 | ₩75,368 | -3.22% | 347.9만 |
|---|
| 2026.06.08 | ₩80,103 | ₩80,143 | ₩76,951 | ₩77,434 | -3.33% | 319.1만 |
|---|
| 2026.06.05 | ₩82,678 | ₩83,295 | ₩77,125 | ₩78,493 | -5.06% | 351.2만 |
|---|
| 2026.06.04 | ₩78,279 | ₩85,294 | ₩77,715 | ₩85,039 | +8.64% | 422.5만 |
|---|
| 2026.06.03 | ₩82,652 | ₩82,960 | ₩77,662 | ₩78,373 | -5.18% | 512.2만 |
|---|
| 2026.06.02 | ₩85,267 | ₩85,374 | ₩82,732 | ₩84,865 | -0.47% | 358.5만 |
|---|
| 2026.06.01 | ₩87,105 | ₩88,795 | ₩82,021 | ₩85,160 | -2.23% | 633.8만 |
|---|
| 2026.05.29 | ₩89,412 | ₩89,532 | ₩80,586 | ₩86,018 | -3.80% | 1006.6만 |
|---|
| 2026.05.28 | ₩85,790 | ₩89,640 | ₩81,820 | ₩87,440 | +1.92% | 1146.5만 |
|---|
| 2026.05.27 | ₩76,428 | ₩76,938 | ₩73,772 | ₩76,857 | +0.56% | 323.3만 |
|---|
| 2026.05.26 | ₩77,340 | ₩79,540 | ₩74,979 | ₩76,186 | -1.49% | 480.9만 |
|---|
| 2026.05.22 | ₩74,161 | ₩76,119 | ₩73,048 | ₩75,355 | +1.61% | 294.9만 |
|---|
| 2026.05.21 | ₩73,772 | ₩73,812 | ₩72,176 | ₩73,329 | -0.60% | 281.5만 |
|---|
| 2026.05.20 | ₩72,364 | ₩74,952 | ₩70,620 | ₩74,872 | +3.47% | 392.9만 |
|---|
| 2026.05.19 | ₩72,753 | ₩73,222 | ₩70,794 | ₩71,720 | -1.42% | 275만 |
|---|
| 2026.05.18 | ₩70,097 | ₩73,396 | ₩69,855 | ₩72,726 | +3.75% | 373.5만 |
|---|
| 2026.05.15 | ₩71,747 | ₩72,297 | ₩69,292 | ₩69,869 | -2.62% | 404.9만 |
|---|
| 2026.05.14 | ₩70,768 | ₩75,073 | ₩70,405 | ₩73,571 | +3.96% | 549.8만 |
|---|
| 2026.05.13 | ₩75,663 | ₩75,784 | ₩69,534 | ₩70,405 | -6.95% | 947.2만 |
|---|
| 2026.05.12 | ₩76,911 | ₩78,641 | ₩73,920 | ₩76,897 | -0.02% | 509.6만 |
|---|
| 2026.05.11 | ₩76,280 | ₩77,407 | ₩73,785 | ₩76,441 | +0.21% | 606.3만 |
|---|
| 2026.05.08 | ₩76,562 | ₩77,715 | ₩74,751 | ₩77,648 | +1.42% | 432.4만 |
|---|
| 2026.05.07 | ₩82,544 | ₩82,544 | ₩75,502 | ₩76,455 | -7.38% | 590.9만 |
|---|
| 2026.05.06 | ₩79,245 | ₩82,812 | ₩78,373 | ₩82,517 | +4.13% | 440.3만 |
|---|
| 2026.05.05 | ₩84,087 | ₩84,221 | ₩77,809 | ₩79,553 | -5.39% | 426.8만 |
|---|
| 2026.05.04 | ₩83,792 | ₩86,018 | ₩82,839 | ₩83,067 | -0.86% | 311.6만 |
|---|
| 2026.05.01 | ₩85,052 | ₩85,173 | ₩81,753 | ₩83,228 | -2.14% | 258만 |
|---|
| 2026.04.30 | ₩80,868 | ₩84,744 | ₩79,996 | ₩84,570 | +4.58% | 315.5만 |
|---|
| 2026.04.29 | ₩82,812 | ₩82,839 | ₩79,218 | ₩79,888 | -3.53% | 307.4만 |
|---|
| 2026.04.28 | ₩83,081 | ₩84,100 | ₩80,774 | ₩82,705 | -0.45% | 327.5만 |
|---|
| 2026.04.27 | ₩82,075 | ₩86,421 | ₩82,075 | ₩84,717 | +3.22% | 397.9만 |
|---|
| 2026.04.24 | ₩88,205 | ₩88,205 | ₩81,833 | ₩82,169 | -6.84% | 513.3만 |
|---|
| 2026.04.23 | ₩91,813 | ₩92,202 | ₩85,562 | ₩87,883 | -4.28% | 390.5만 |
|---|
| 2026.04.22 | ₩94,053 | ₩95,206 | ₩90,726 | ₩92,027 | -2.15% | 309.3만 |
|---|
| 2026.04.21 | ₩94,240 | ₩95,099 | ₩90,968 | ₩91,947 | -2.43% | 418.1만 |
|---|
| 2026.04.20 | ₩93,945 | ₩96,185 | ₩92,363 | ₩93,664 | -0.30% | 415.9만 |
|---|
| 2026.04.17 | ₩101,175 | ₩103,133 | ₩94,442 | ₩95,220 | -5.89% | 715.8만 |
|---|
| 2026.04.16 | ₩102,355 | ₩103,576 | ₩97,929 | ₩99,807 | -2.49% | 242.1만 |
|---|
| 2026.04.15 | ₩101,524 | ₩102,329 | ₩98,251 | ₩100,142 | -1.36% | 350.2만 |
|---|
| 2026.04.14 | ₩100,142 | ₩102,704 | ₩97,272 | ₩98,801 | -1.34% | 258.6만 |
|---|
| 2026.04.13 | ₩94,026 | ₩99,391 | ₩93,369 | ₩98,653 | +4.92% | 256.4만 |
|---|
| 2026.04.10 | ₩91,236 | ₩94,603 | ₩90,445 | ₩94,348 | +3.41% | 288.7만 |
|---|
| 2026.04.09 | ₩99,525 | ₩99,928 | ₩91,585 | ₩91,652 | -7.91% | 378.8만 |
|---|
| 2026.04.08 | ₩106,473 | ₩106,554 | ₩97,312 | ₩99,874 | -6.20% | 369.2만 |
|---|
| 2026.04.07 | ₩96,910 | ₩97,782 | ₩93,623 | ₩96,521 | -0.40% | 288.6만 |
|---|
| 2026.04.06 | ₩95,407 | ₩99,807 | ₩94,160 | ₩99,378 | +4.16% | 414만 |
|---|
| 2026.04.02 | ₩87,561 | ₩93,234 | ₩85,629 | ₩90,284 | +3.11% | 439.3만 |
|---|
| 2026.04.01 | ₩97,433 | ₩97,647 | ₩90,673 | ₩90,807 | -6.80% | 442.2만 |
|---|
| 2026.03.31 | ₩89,734 | ₩95,193 | ₩87,923 | ₩94,576 | +5.40% | 610.5만 |
|---|
| 2026.03.30 | ₩96,252 | ₩96,440 | ₩86,340 | ₩87,561 | -9.03% | 550.2만 |
|---|
| 2026.03.27 | ₩100,410 | ₩102,449 | ₩96,172 | ₩96,494 | -3.90% | 318.6만 |
|---|
| 2026.03.26 | ₩105,132 | ₩106,674 | ₩100,799 | ₩101,752 | -3.22% | 302.4만 |
|---|
| 2026.03.25 | ₩107,023 | ₩108,566 | ₩103,697 | ₩107,278 | +0.24% | 395만 |
|---|
| 2026.03.24 | ₩110,886 | ₩111,356 | ₩101,296 | ₩103,938 | -6.27% | 453.6만 |
|---|
| 2026.03.23 | ₩112,455 | ₩115,768 | ₩110,081 | ₩112,254 | -0.18% | 319.8만 |
|---|
| 2026.03.20 | ₩122,663 | ₩123,401 | ₩111,463 | ₩113,502 | -7.47% | 689.7만 |
|---|
| 2026.03.19 | ₩121,402 | ₩126,754 | ₩117,552 | ₩124,447 | +2.51% | 240.5만 |
|---|
| 2026.03.18 | ₩126,633 | ₩129,946 | ₩124,286 | ₩124,795 | -1.45% | 284.7만 |
|---|
| 2026.03.17 | ₩121,871 | ₩127,894 | ₩121,040 | ₩127,840 | +4.90% | 327.4만 |
|---|
| 2026.03.16 | ₩119,162 | ₩123,132 | ₩116,560 | ₩120,087 | +0.78% | 242.5만 |
|---|
| 2026.03.13 | ₩120,718 | ₩123,266 | ₩116,962 | ₩117,405 | -2.74% | 275.4만 |
|---|
| 2026.03.12 | ₩119,296 | ₩122,555 | ₩114,534 | ₩119,994 | +0.58% | 394.1만 |
|---|
| 2026.03.11 | ₩116,734 | ₩122,032 | ₩116,184 | ₩119,269 | +2.17% | 194.7만 |
|---|
| 2026.03.10 | ₩122,649 | ₩123,803 | ₩118,894 | ₩119,323 | -2.71% | 330만 |
|---|
| 2026.03.09 | ₩117,847 | ₩125,641 | ₩116,962 | ₩124,031 | +5.25% | 525.6만 |
|---|
| 2026.03.06 | ₩111,838 | ₩121,898 | ₩109,317 | ₩116,694 | +4.34% | 538.6만 |
|---|
| 2026.03.05 | ₩119,175 | ₩120,034 | ₩110,524 | ₩114,736 | -3.73% | 459.3만 |
|---|
| 2026.03.04 | ₩118,719 | ₩120,852 | ₩115,017 | ₩119,551 | +0.70% | 333.6만 |
|---|
| 2026.03.03 | ₩119,658 | ₩125,037 | ₩116,157 | ₩119,310 | -0.29% | 831.6만 |
|---|
| 2026.03.02 | ₩123,964 | ₩130,241 | ₩114,454 | ₩121,684 | -1.84% | 1891.4만 |
|---|
| 2026.02.27 | ₩114,414 | ₩115,889 | ₩112,670 | ₩115,594 | +1.03% | 1331.8만 |
|---|
| 2026.02.26 | ₩117,955 | ₩123,991 | ₩116,211 | ₩123,588 | +4.78% | 260.5만 |
|---|
| 2026.02.25 | ₩124,661 | ₩125,117 | ₩118,317 | ₩118,344 | -5.07% | 235만 |
|---|
| 2026.02.24 | ₩119,041 | ₩123,052 | ₩112,724 | ₩121,630 | +2.17% | 600.9만 |
|---|
| 2026.02.23 | ₩125,104 | ₩127,532 | ₩122,059 | ₩126,499 | +1.12% | 336.5만 |
|---|
| 2026.02.20 | ₩141,763 | ₩143,078 | ₩128,001 | ₩128,873 | -9.09% | 463.2만 |
|---|
| 2026.02.19 | ₩131,059 | ₩142,058 | ₩130,080 | ₩141,736 | +8.15% | 517.7만 |
|---|
| 2026.02.18 | ₩124,930 | ₩134,802 | ₩124,675 | ₩130,389 | +4.37% | 365.8만 |
|---|
| 2026.02.17 | ₩118,143 | ₩125,211 | ₩116,788 | ₩123,360 | +4.42% | 240.6만 |
|---|
| 2026.02.13 | ₩117,016 | ₩123,722 | ₩116,721 | ₩119,457 | +2.09% | 176.9만 |
|---|
| 2026.02.12 | ₩118,572 | ₩120,168 | ₩114,347 | ₩116,761 | -1.53% | 227.7만 |
|---|
| 2026.02.11 | ₩128,645 | ₩129,503 | ₩114,038 | ₩117,740 | -8.48% | 299만 |
|---|
| 2026.02.10 | ₩132,548 | ₩133,460 | ₩125,024 | ₩125,386 | -5.40% | 201.3만 |
|---|
| 2026.02.09 | ₩126,888 | ₩133,836 | ₩125,010 | ₩132,535 | +4.45% | 297.1만 |
|---|
| 2026.02.06 | ₩119,511 | ₩126,982 | ₩118,035 | ₩126,633 | +5.96% | 422.7만 |
|---|
| 2026.02.05 | ₩118,666 | ₩124,205 | ₩113,341 | ₩114,347 | -3.64% | 354.6만 |
|---|
| 2026.02.04 | ₩136,089 | ₩138,155 | ₩116,587 | ₩122,502 | -9.98% | 463만 |
|---|
| 2026.02.03 | ₩132,253 | ₩138,812 | ₩130,308 | ₩138,651 | +4.84% | 333만 |
|---|
| 2026.02.02 | ₩134,010 | ₩135,660 | ₩127,116 | ₩128,980 | -3.75% | 380.3만 |
|---|
| 2026.01.30 | ₩141,937 | ₩145,867 | ₩136,317 | ₩138,168 | -2.66% | 365만 |
|---|
| 2026.01.29 | ₩154,090 | ₩154,519 | ₩142,300 | ₩145,076 | -5.85% | 334.3만 |
|---|
| 2026.01.28 | ₩160,957 | ₩160,957 | ₩146,552 | ₩151,125 | -6.11% | 375.9만 |
|---|
| 2026.01.27 | ₩148,966 | ₩158,462 | ₩148,966 | ₩158,355 | +6.30% | 310.1만 |
|---|
| 2026.01.26 | ₩145,800 | ₩152,467 | ₩143,212 | ₩149,315 | +2.41% | 297.5만 |
|---|
| 2026.01.23 | ₩152,681 | ₩154,962 | ₩145,344 | ₩148,067 | -3.02% | 400.5만 |
|---|
| 2026.01.22 | ₩162,312 | ₩162,701 | ₩149,194 | ₩152,708 | -5.92% | 538.6만 |
|---|
| 2026.01.21 | ₩171,071 | ₩171,688 | ₩153,285 | ₩161,749 | -5.45% | 665.2만 |
|---|
| 2026.01.20 | ₩171,835 | ₩179,736 | ₩170,346 | ₩172,600 | +0.44% | 461.8만 |
|---|
| 2026.01.16 | ₩168,616 | ₩177,053 | ₩167,664 | ₩175,336 | +3.99% | 489.4만 |
|---|
| 2026.01.15 | ₩160,810 | ₩169,421 | ₩157,295 | ₩167,074 | +3.90% | 361.1만 |
|---|
| 2026.01.14 | ₩158,945 | ₩166,269 | ₩152,909 | ₩162,969 | +2.53% | 441.1만 |
|---|
| 2026.01.13 | ₩159,495 | ₩163,063 | ₩157,202 | ₩160,582 | +0.68% | 411.6만 |
|---|
| 2026.01.12 | ₩156,732 | ₩160,461 | ₩153,580 | ₩158,087 | +0.86% | 504.1만 |
|---|
| 2026.01.09 | ₩141,481 | ₩154,854 | ₩140,368 | ₩152,507 | +7.79% | 607.8만 |
|---|
| 2026.01.08 | ₩133,501 | ₩147,276 | ₩132,481 | ₩139,550 | +4.53% | 960.9만 |
|---|
| 2026.01.07 | ₩124,246 | ₩127,854 | ₩121,402 | ₩122,649 | -1.28% | 365.5만 |
|---|
| 2026.01.06 | ₩120,570 | ₩123,441 | ₩116,292 | ₩123,307 | +2.27% | 291.1만 |
|---|
| 2026.01.05 | ₩113,891 | ₩120,865 | ₩110,162 | ₩120,624 | +5.91% | 444.7만 |
|---|
| 2026.01.02 | ₩102,677 | ₩106,943 | ₩99,700 | ₩106,352 | +3.58% | 217만 |
|---|
| 2025.12.31 | ₩103,013 | ₩103,241 | ₩100,437 | ₩101,819 | -1.16% | 233.1만 |
|---|
| 2025.12.30 | ₩104,877 | ₩104,877 | ₩101,671 | ₩101,913 | -2.83% | 127.7만 |
|---|
| 2025.12.29 | ₩103,227 | ₩104,917 | ₩102,141 | ₩103,911 | +0.66% | 132.6만 |
|---|
| 2025.12.26 | ₩107,184 | ₩107,184 | ₩102,074 | ₩104,220 | -2.77% | 162만 |
|---|
| 2025.12.24 | ₩108,794 | ₩109,907 | ₩106,339 | ₩107,265 | -1.41% | 119만 |
|---|
| 2025.12.23 | ₩107,935 | ₩111,879 | ₩107,104 | ₩110,390 | +2.27% | 225.1만 |
|---|
| 2025.12.22 | ₩103,281 | ₩109,813 | ₩103,026 | ₩109,357 | +5.88% | 329.3만 |
|---|
| 2025.12.19 | ₩95,944 | ₩101,658 | ₩95,542 | ₩101,121 | +5.40% | 416.7만 |
|---|
| 2025.12.18 | ₩95,153 | ₩97,124 | ₩94,079 | ₩95,770 | +0.65% | 149.6만 |
|---|
| 2025.12.17 | ₩98,090 | ₩99,579 | ₩92,966 | ₩93,583 | -4.59% | 226.6만 |
|---|
| 2025.12.16 | ₩97,916 | ₩100,102 | ₩97,138 | ₩98,090 | +0.18% | 188.9만 |
|---|
| 2025.12.15 | ₩102,302 | ₩102,503 | ₩98,050 | ₩99,606 | -2.64% | 174.8만 |
|---|
| 2025.12.12 | ₩105,870 | ₩106,500 | ₩100,867 | ₩101,886 | -3.76% | 191.9만 |
|---|
| 2025.12.11 | ₩102,932 | ₩106,594 | ₩100,330 | ₩105,668 | +2.66% | 164.7만 |
|---|
| 2025.12.10 | ₩101,940 | ₩105,239 | ₩98,184 | ₩103,160 | +1.20% | 243.7만 |
|---|
| 2025.12.09 | ₩102,704 | ₩106,849 | ₩102,020 | ₩103,321 | +0.60% | 204.2만 |
|---|
| 2025.12.08 | ₩104,072 | ₩104,716 | ₩100,799 | ₩103,321 | -0.72% | 152.7만 |
|---|
| 2025.12.05 | ₩104,206 | ₩104,797 | ₩100,276 | ₩102,610 | -1.53% | 154.5만 |
|---|
| 2025.12.04 | ₩97,272 | ₩105,051 | ₩96,950 | ₩104,193 | +7.12% | 249.5만 |
|---|
| 2025.12.03 | ₩95,246 | ₩97,916 | ₩93,462 | ₩97,621 | +2.49% | 229.2만 |
|---|
| 2025.12.02 | ₩99,418 | ₩100,062 | ₩95,059 | ₩95,179 | -4.26% | 214.3만 |
|---|
| 2025.12.01 | ₩102,744 | ₩102,744 | ₩97,822 | ₩98,197 | -4.43% | 243.6만 |
|---|
| 2025.11.28 | ₩102,248 | ₩102,597 | ₩100,612 | ₩102,074 | -0.17% | 89.1만 |
|---|
| 2025.11.26 | ₩101,671 | ₩103,509 | ₩101,014 | ₩101,631 | -0.04% | 175.7만 |
|---|
| 2025.11.25 | ₩99,472 | ₩102,181 | ₩97,446 | ₩100,665 | +1.20% | 208.7만 |
|---|
| 2025.11.24 | ₩93,114 | ₩99,847 | ₩92,738 | ₩99,404 | +6.76% | 255.3만 |
|---|
| 2025.11.21 | ₩89,613 | ₩93,006 | ₩86,917 | ₩92,738 | +3.49% | 322만 |
|---|
| 2025.11.20 | ₩99,901 | ₩99,901 | ₩89,747 | ₩90,284 | -9.63% | 242.6만 |
|---|
| 2025.11.19 | ₩93,328 | ₩96,816 | ₩92,953 | ₩94,790 | +1.57% | 207.9만 |
|---|
| 2025.11.18 | ₩92,202 | ₩95,568 | ₩90,914 | ₩94,375 | +2.36% | 264.5만 |
|---|
| 2025.11.17 | ₩96,695 | ₩97,849 | ₩92,349 | ₩94,214 | -2.57% | 222만 |
|---|
| 2025.11.14 | ₩92,765 | ₩98,948 | ₩92,550 | ₩97,178 | +4.76% | 245.9만 |
|---|
| 2025.11.13 | ₩100,518 | ₩101,805 | ₩95,649 | ₩96,159 | -4.34% | 292.5만 |
|---|
| 2025.11.12 | ₩102,986 | ₩104,850 | ₩101,269 | ₩102,878 | -0.10% | 200.5만 |
|---|
| 2025.11.11 | ₩104,260 | ₩105,950 | ₩101,792 | ₩102,731 | -1.47% | 219.5만 |
|---|
| 2025.11.10 | ₩109,223 | ₩109,987 | ₩103,348 | ₩106,205 | -2.76% | 379.3만 |
|---|
| 2025.11.07 | ₩94,294 | ₩105,092 | ₩92,081 | ₩104,461 | +10.78% | 515.2만 |
|---|
| 2025.11.06 | ₩104,555 | ₩106,594 | ₩94,254 | ₩97,124 | -7.11% | 700.2만 |
|---|
| 2025.11.05 | ₩110,484 | ₩110,658 | ₩101,738 | ₩103,831 | -6.02% | 916만 |
|---|
| 2025.11.04 | ₩118,344 | ₩122,851 | ₩116,453 | ₩121,013 | +2.26% | 341.6만 |
|---|
| 2025.11.03 | ₩121,831 | ₩123,025 | ₩117,968 | ₩122,193 | +0.30% | 249.3만 |
|---|
| 2025.10.31 | ₩120,047 | ₩123,602 | ₩117,915 | ₩121,523 | +1.23% | 232.5만 |
|---|
| 2025.10.30 | ₩120,718 | ₩122,059 | ₩118,089 | ₩118,438 | -1.89% | 175.8만 |
|---|
| 2025.10.29 | ₩120,718 | ₩125,909 | ₩120,664 | ₩122,341 | +1.34% | 274.8만 |
|---|
| 2025.10.28 | ₩122,153 | ₩124,004 | ₩120,302 | ₩120,423 | -1.42% | 180.9만 |
|---|
| 2025.10.27 | ₩124,836 | ₩126,888 | ₩118,384 | ₩121,630 | -2.57% | 277만 |
|---|
| 2025.10.24 | ₩123,575 | ₩124,648 | ₩119,618 | ₩122,301 | -1.03% | 274.5만 |
|---|
| 2025.10.23 | ₩114,280 | ₩120,651 | ₩113,837 | ₩119,806 | +4.84% | 247만 |
|---|
| 2025.10.22 | ₩120,718 | ₩120,718 | ₩108,391 | ₩113,072 | -6.33% | 451.7만 |
|---|
| 2025.10.21 | ₩116,842 | ₩121,791 | ₩114,280 | ₩121,550 | +4.03% | 371.6만 |
|---|
| 2025.10.20 | ₩117,070 | ₩119,001 | ₩114,280 | ₩116,225 | -0.72% | 352.8만 |
|---|
| 2025.10.17 | ₩113,904 | ₩116,050 | ₩109,598 | ₩111,490 | -2.12% | 630.3만 |
|---|
| 2025.10.16 | ₩123,387 | ₩124,192 | ₩118,693 | ₩118,867 | -3.66% | 416만 |
|---|
| 2025.10.15 | ₩131,381 | ₩132,106 | ₩119,591 | ₩121,496 | -7.52% | 515만 |
|---|
| 2025.10.14 | ₩125,708 | ₩130,241 | ₩121,778 | ₩127,827 | +1.69% | 390.2만 |
|---|
| 2025.10.13 | ₩130,737 | ₩136,143 | ₩126,982 | ₩129,141 | -1.22% | 426.1만 |
|---|
| 2025.10.10 | ₩127,022 | ₩137,685 | ₩124,608 | ₩126,928 | -0.07% | 734.6만 |
|---|