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 | ₩57,834 | ₩57,834 | ₩55,714 | ₩56,828 | -1.74% | 419만 |
| 2026.10.08 | ₩56,747 | ₩57,472 | ₩55,929 | ₩56,251 | -0.87% | 536.9만 |
| 2026.10.07 | ₩57,458 | ₩57,686 | ₩54,909 | ₩56,264 | -2.08% | 632.5만 |
| 2026.10.06 | ₩56,546 | ₩59,216 | ₩56,331 | ₩58,639 | +3.70% | 517.3만 |
| 2026.10.05 | ₩58,759 | ₩58,840 | ₩55,996 | ₩56,372 | -4.06% | 556.4만 |
| 2026.10.02 | ₩58,089 | ₩58,370 | ₩56,519 | ₩57,780 | -0.53% | 443.4만 |
| 2026.10.01 | ₩57,740 | ₩58,357 | ₩56,117 | ₩57,445 | -0.51% | 475.7만 |
| 2026.09.30 | ₩58,062 | ₩59,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,270 |
| -1.36% |
| 532.6만 |
| 2026.09.29 | ₩59,860 | ₩60,155 | ₩57,673 | ₩57,753 | -3.52% | 508.5만 |
|---|
| 2026.09.28 | ₩60,329 | ₩60,664 | ₩58,907 | ₩59,122 | -2.00% | 455.8만 |
|---|
| 2026.09.25 | ₩63,012 | ₩63,656 | ₩60,785 | ₩61,201 | -2.87% | 318.4만 |
|---|
| 2026.09.24 | ₩60,973 | ₩63,535 | ₩60,114 | ₩63,079 | +3.45% | 467.6만 |
|---|
| 2026.09.23 | ₩63,012 | ₩64,287 | ₩61,818 | ₩61,925 | -1.72% | 303.5만 |
|---|
| 2026.09.22 | ₩66,460 | ₩66,648 | ₩61,630 | ₩63,012 | -5.19% | 612.7만 |
|---|
| 2026.09.21 | ₩64,689 | ₩66,259 | ₩64,059 | ₩65,185 | +0.77% | 347.7만 |
|---|
| 2026.09.18 | ₩64,649 | ₩65,132 | ₩62,824 | ₩63,669 | -1.51% | 564.9만 |
|---|
| 2026.09.17 | ₩64,796 | ₩66,138 | ₩63,857 | ₩63,938 | -1.33% | 363.2만 |
|---|
| 2026.09.16 | ₩63,696 | ₩63,978 | ₩61,563 | ₩63,844 | +0.23% | 398.1만 |
|---|
| 2026.09.15 | ₩65,293 | ₩66,353 | ₩62,462 | ₩63,884 | -2.16% | 430.6만 |
|---|
| 2026.09.14 | ₩61,389 | ₩64,501 | ₩61,335 | ₩63,830 | +3.98% | 316만 |
|---|
| 2026.09.11 | ₩63,012 | ₩63,307 | ₩61,000 | ₩62,637 | -0.60% | 406.4만 |
|---|
| 2026.09.10 | ₩63,039 | ₩65,333 | ₩62,127 | ₩63,026 | -0.02% | 341.5만 |
|---|
| 2026.09.09 | ₩64,595 | ₩65,239 | ₩62,154 | ₩62,704 | -2.93% | 458.5만 |
|---|
| 2026.09.08 | ₩64,823 | ₩67,144 | ₩64,528 | ₩64,662 | -0.25% | 277.3만 |
|---|
| 2026.09.04 | ₩64,059 | ₩65,293 | ₩63,227 | ₩64,152 | +0.15% | 281.8만 |
|---|
| 2026.09.03 | ₩65,413 | ₩65,950 | ₩62,945 | ₩64,528 | -1.35% | 389만 |
|---|
| 2026.09.02 | ₩66,004 | ₩66,527 | ₩63,119 | ₩64,099 | -2.89% | 410만 |
|---|
| 2026.09.01 | ₩67,332 | ₩69,492 | ₩65,682 | ₩66,192 | -1.69% | 369.5만 |
|---|
| 2026.08.31 | ₩69,358 | ₩69,800 | ₩67,855 | ₩68,392 | -1.39% | 214.7만 |
|---|
| 2026.08.28 | ₩71,786 | ₩72,135 | ₩68,915 | ₩69,760 | -2.82% | 196.9만 |
|---|
| 2026.08.27 | ₩71,102 | ₩72,564 | ₩70,270 | ₩72,027 | +1.30% | 213.5만 |
|---|
| 2026.08.26 | ₩70,297 | ₩72,832 | ₩70,122 | ₩71,008 | +1.01% | 198.4만 |
|---|
| 2026.08.25 | ₩71,746 | ₩72,242 | ₩69,800 | ₩70,619 | -1.57% | 233.1만 |
|---|
| 2026.08.24 | ₩75,341 | ₩76,065 | ₩70,874 | ₩71,196 | -5.50% | 343.3만 |
|---|
| 2026.08.21 | ₩75,958 | ₩78,614 | ₩75,797 | ₩76,696 | +0.97% | 314.4만 |
|---|
| 2026.08.20 | ₩80,318 | ₩80,613 | ₩74,120 | ₩75,368 | -6.16% | 456.1만 |
|---|
| 2026.08.19 | ₩83,162 | ₩83,175 | ₩78,815 | ₩81,244 | -2.31% | 284.5만 |
|---|
| 2026.08.18 | ₩82,142 | ₩86,060 | ₩81,834 | ₩83,162 | +1.24% | 277.6만 |
|---|
| 2026.08.17 | ₩86,529 | ₩87,321 | ₩84,356 | ₩84,906 | -1.88% | 345.3만 |
|---|
| 2026.08.14 | ₩88,542 | ₩90,017 | ₩84,047 | ₩86,637 | -2.15% | 545.2만 |
|---|
| 2026.08.13 | ₩85,188 | ₩86,865 | ₩82,961 | ₩84,235 | -1.12% | 258만 |
|---|
| 2026.08.12 | ₩85,657 | ₩86,154 | ₩83,310 | ₩85,617 | -0.05% | 339.7만 |
|---|
| 2026.08.11 | ₩83,296 | ₩85,631 | ₩82,290 | ₩85,496 | +2.64% | 303.3만 |
|---|
| 2026.08.10 | ₩81,700 | ₩84,745 | ₩79,017 | ₩83,739 | +2.50% | 457만 |
|---|
| 2026.08.07 | ₩77,769 | ₩81,955 | ₩75,462 | ₩81,525 | +4.83% | 479.1만 |
|---|
| 2026.08.06 | ₩72,993 | ₩79,285 | ₩72,497 | ₩77,018 | +5.51% | 526.8만 |
|---|
| 2026.08.05 | ₩78,976 | ₩83,632 | ₩73,127 | ₩74,241 | -6.00% | 921.2만 |
|---|
| 2026.08.04 | ₩68,056 | ₩70,122 | ₩67,533 | ₩69,586 | +2.25% | 648.2만 |
|---|
| 2026.08.03 | ₩62,516 | ₩66,299 | ₩61,577 | ₩66,017 | +5.60% | 321.6만 |
|---|
| 2026.07.31 | ₩61,952 | ₩62,945 | ₩59,699 | ₩62,516 | +0.91% | 233.5만 |
|---|
| 2026.07.30 | ₩59,377 | ₩62,261 | ₩57,807 | ₩61,939 | +4.32% | 321.7만 |
|---|
| 2026.07.29 | ₩65,293 | ₩65,561 | ₩58,692 | ₩58,867 | -9.84% | 399.4만 |
|---|
| 2026.07.28 | ₩65,642 | ₩65,735 | ₩62,301 | ₩65,253 | -0.59% | 249.5만 |
|---|
| 2026.07.27 | ₩64,193 | ₩66,701 | ₩62,757 | ₩66,339 | +3.34% | 275.9만 |
|---|
| 2026.07.24 | ₩66,205 | ₩66,688 | ₩63,348 | ₩63,522 | -4.05% | 284만 |
|---|
| 2026.07.23 | ₩64,394 | ₩69,076 | ₩64,354 | ₩66,326 | +3.00% | 479.9만 |
|---|
| 2026.07.22 | ₩64,448 | ₩66,272 | ₩64,099 | ₩64,246 | -0.31% | 205.9만 |
|---|
| 2026.07.21 | ₩61,832 | ₩65,628 | ₩61,174 | ₩64,676 | +4.60% | 335.8만 |
|---|
| 2026.07.20 | ₩62,033 | ₩63,589 | ₩61,335 | ₩61,630 | -0.65% | 274만 |
|---|
| 2026.07.17 | ₩61,805 | ₩63,388 | ₩61,147 | ₩61,751 | -0.09% | 561.2만 |
|---|
| 2026.07.16 | ₩65,762 | ₩65,910 | ₩62,127 | ₩62,999 | -4.20% | 316.3만 |
|---|
| 2026.07.15 | ₩69,478 | ₩72,738 | ₩65,950 | ₩66,648 | -4.07% | 493.1만 |
|---|
| 2026.07.14 | ₩65,615 | ₩67,721 | ₩64,743 | ₩67,560 | +2.96% | 519.5만 |
|---|
| 2026.07.13 | ₩65,038 | ₩65,843 | ₩62,167 | ₩62,999 | -3.14% | 353.2만 |
|---|
| 2026.07.10 | ₩65,735 | ₩66,138 | ₩63,804 | ₩64,649 | -1.65% | 237.7만 |
|---|
| 2026.07.09 | ₩66,943 | ₩67,721 | ₩64,676 | ₩65,534 | -2.10% | 320.9만 |
|---|
| 2026.07.08 | ₩67,359 | ₩69,505 | ₩66,621 | ₩67,587 | +0.34% | 343.3만 |
|---|
| 2026.07.07 | ₩72,081 | ₩73,141 | ₩66,755 | ₩67,533 | -6.31% | 363.4만 |
|---|
| 2026.07.06 | ₩73,879 | ₩74,254 | ₩70,927 | ₩71,826 | -2.78% | 380.2만 |
|---|
| 2026.07.02 | ₩74,308 | ₩78,990 | ₩72,550 | ₩74,254 | -0.07% | 670.2만 |
|---|
| 2026.07.01 | ₩67,466 | ₩72,618 | ₩66,728 | ₩71,155 | +5.47% | 824.1만 |
|---|
| 2026.06.30 | ₩67,225 | ₩69,049 | ₩65,293 | ₩66,889 | -0.50% | 565.5만 |
|---|
| 2026.06.29 | ₩64,863 | ₩65,588 | ₩62,274 | ₩62,985 | -2.90% | 576.4만 |
|---|
| 2026.06.26 | ₩61,765 | ₩65,990 | ₩61,765 | ₩63,334 | +2.54% | 2819.9만 |
|---|
| 2026.06.25 | ₩63,589 | ₩64,099 | ₩61,724 | ₩62,140 | -2.28% | 527.9만 |
|---|
| 2026.06.24 | ₩67,318 | ₩68,137 | ₩64,099 | ₩64,327 | -4.44% | 356만 |
|---|
| 2026.06.23 | ₩67,157 | ₩70,216 | ₩67,157 | ₩68,150 | +1.48% | 368.3만 |
|---|
| 2026.06.22 | ₩72,135 | ₩72,644 | ₩67,989 | ₩68,539 | -4.98% | 466.2만 |
|---|
| 2026.06.18 | ₩75,421 | ₩76,132 | ₩71,021 | ₩72,725 | -3.58% | 696.5만 |
|---|
| 2026.06.17 | ₩74,630 | ₩78,346 | ₩74,590 | ₩75,341 | +0.95% | 312.5만 |
|---|
| 2026.06.16 | ₩75,945 | ₩76,991 | ₩73,798 | ₩75,582 | -0.48% | 313.3만 |
|---|
| 2026.06.15 | ₩79,406 | ₩79,822 | ₩76,038 | ₩76,495 | -3.67% | 401.5만 |
|---|
| 2026.06.12 | ₩82,491 | ₩82,773 | ₩76,347 | ₩77,474 | -6.08% | 462.6만 |
|---|
| 2026.06.11 | ₩73,543 | ₩79,003 | ₩72,537 | ₩78,856 | +7.22% | 396.6만 |
|---|
| 2026.06.10 | ₩74,590 | ₩76,199 | ₩72,779 | ₩73,543 | -1.40% | 274.9만 |
|---|
| 2026.06.09 | ₩77,890 | ₩79,553 | ₩71,517 | ₩75,381 | -3.22% | 347.9만 |
|---|
| 2026.06.08 | ₩80,117 | ₩80,157 | ₩76,964 | ₩77,447 | -3.33% | 319.1만 |
|---|
| 2026.06.05 | ₩82,693 | ₩83,310 | ₩77,139 | ₩78,507 | -5.06% | 351.2만 |
|---|
| 2026.06.04 | ₩78,292 | ₩85,309 | ₩77,729 | ₩85,054 | +8.64% | 422.5만 |
|---|
| 2026.06.03 | ₩82,666 | ₩82,974 | ₩77,675 | ₩78,386 | -5.18% | 512.2만 |
|---|
| 2026.06.02 | ₩85,282 | ₩85,389 | ₩82,746 | ₩84,879 | -0.47% | 358.5만 |
|---|
| 2026.06.01 | ₩87,120 | ₩88,810 | ₩82,035 | ₩85,174 | -2.23% | 633.8만 |
|---|
| 2026.05.29 | ₩89,427 | ₩89,548 | ₩80,600 | ₩86,033 | -3.80% | 1006.6만 |
|---|
| 2026.05.28 | ₩85,805 | ₩89,655 | ₩81,834 | ₩87,455 | +1.92% | 1146.5만 |
|---|
| 2026.05.27 | ₩76,441 | ₩76,951 | ₩73,785 | ₩76,870 | +0.56% | 323.3만 |
|---|
| 2026.05.26 | ₩77,353 | ₩79,553 | ₩74,992 | ₩76,199 | -1.49% | 480.9만 |
|---|
| 2026.05.22 | ₩74,174 | ₩76,132 | ₩73,060 | ₩75,368 | +1.61% | 294.9만 |
|---|
| 2026.05.21 | ₩73,785 | ₩73,825 | ₩72,188 | ₩73,342 | -0.60% | 281.5만 |
|---|
| 2026.05.20 | ₩72,376 | ₩74,965 | ₩70,632 | ₩74,885 | +3.47% | 392.9만 |
|---|
| 2026.05.19 | ₩72,765 | ₩73,235 | ₩70,806 | ₩71,732 | -1.42% | 275만 |
|---|
| 2026.05.18 | ₩70,109 | ₩73,409 | ₩69,867 | ₩72,738 | +3.75% | 373.5만 |
|---|
| 2026.05.15 | ₩71,759 | ₩72,309 | ₩69,304 | ₩69,881 | -2.62% | 404.9만 |
|---|
| 2026.05.14 | ₩70,780 | ₩75,086 | ₩70,417 | ₩73,583 | +3.96% | 549.8만 |
|---|
| 2026.05.13 | ₩75,676 | ₩75,797 | ₩69,545 | ₩70,417 | -6.95% | 947.2만 |
|---|
| 2026.05.12 | ₩76,924 | ₩78,654 | ₩73,932 | ₩76,910 | -0.02% | 509.6만 |
|---|
| 2026.05.11 | ₩76,293 | ₩77,420 | ₩73,798 | ₩76,454 | +0.21% | 606.3만 |
|---|
| 2026.05.08 | ₩76,575 | ₩77,729 | ₩74,764 | ₩77,662 | +1.42% | 432.4만 |
|---|
| 2026.05.07 | ₩82,558 | ₩82,558 | ₩75,515 | ₩76,468 | -7.38% | 590.9만 |
|---|
| 2026.05.06 | ₩79,258 | ₩82,827 | ₩78,386 | ₩82,532 | +4.13% | 440.3만 |
|---|
| 2026.05.05 | ₩84,101 | ₩84,235 | ₩77,823 | ₩79,567 | -5.39% | 426.8만 |
|---|
| 2026.05.04 | ₩83,806 | ₩86,033 | ₩82,854 | ₩83,082 | -0.86% | 311.6만 |
|---|
| 2026.05.01 | ₩85,067 | ₩85,188 | ₩81,767 | ₩83,243 | -2.14% | 258만 |
|---|
| 2026.04.30 | ₩80,881 | ₩84,758 | ₩80,009 | ₩84,584 | +4.58% | 315.5만 |
|---|
| 2026.04.29 | ₩82,827 | ₩82,854 | ₩79,231 | ₩79,902 | -3.53% | 307.4만 |
|---|
| 2026.04.28 | ₩83,095 | ₩84,115 | ₩80,788 | ₩82,719 | -0.45% | 327.5만 |
|---|
| 2026.04.27 | ₩82,089 | ₩86,435 | ₩82,089 | ₩84,732 | +3.22% | 397.9만 |
|---|
| 2026.04.24 | ₩88,220 | ₩88,220 | ₩81,847 | ₩82,183 | -6.84% | 513.3만 |
|---|
| 2026.04.23 | ₩91,828 | ₩92,217 | ₩85,577 | ₩87,898 | -4.28% | 390.5만 |
|---|
| 2026.04.22 | ₩94,069 | ₩95,223 | ₩90,742 | ₩92,043 | -2.15% | 309.3만 |
|---|
| 2026.04.21 | ₩94,257 | ₩95,115 | ₩90,983 | ₩91,963 | -2.43% | 418.1만 |
|---|
| 2026.04.20 | ₩93,961 | ₩96,202 | ₩92,378 | ₩93,680 | -0.30% | 415.9만 |
|---|
| 2026.04.17 | ₩101,192 | ₩103,151 | ₩94,458 | ₩95,236 | -5.89% | 715.8만 |
|---|
| 2026.04.16 | ₩102,373 | ₩103,594 | ₩97,946 | ₩99,824 | -2.49% | 242.1만 |
|---|
| 2026.04.15 | ₩101,541 | ₩102,346 | ₩98,268 | ₩100,159 | -1.36% | 350.2만 |
|---|
| 2026.04.14 | ₩100,159 | ₩102,722 | ₩97,288 | ₩98,818 | -1.34% | 258.6만 |
|---|
| 2026.04.13 | ₩94,042 | ₩99,408 | ₩93,385 | ₩98,670 | +4.92% | 256.4만 |
|---|
| 2026.04.10 | ₩91,252 | ₩94,619 | ₩90,460 | ₩94,364 | +3.41% | 288.7만 |
|---|
| 2026.04.09 | ₩99,542 | ₩99,945 | ₩91,600 | ₩91,667 | -7.91% | 378.8만 |
|---|
| 2026.04.08 | ₩106,491 | ₩106,572 | ₩97,329 | ₩99,891 | -6.20% | 369.2만 |
|---|
| 2026.04.07 | ₩96,926 | ₩97,798 | ₩93,639 | ₩96,537 | -0.40% | 288.6만 |
|---|
| 2026.04.06 | ₩95,424 | ₩99,824 | ₩94,176 | ₩99,395 | +4.16% | 414만 |
|---|
| 2026.04.02 | ₩87,576 | ₩93,250 | ₩85,644 | ₩90,299 | +3.11% | 439.3만 |
|---|
| 2026.04.01 | ₩97,449 | ₩97,664 | ₩90,688 | ₩90,822 | -6.80% | 442.2만 |
|---|
| 2026.03.31 | ₩89,749 | ₩95,209 | ₩87,938 | ₩94,592 | +5.40% | 610.5만 |
|---|
| 2026.03.30 | ₩96,269 | ₩96,457 | ₩86,355 | ₩87,576 | -9.03% | 550.2만 |
|---|
| 2026.03.27 | ₩100,428 | ₩102,467 | ₩96,188 | ₩96,510 | -3.90% | 318.6만 |
|---|
| 2026.03.26 | ₩105,150 | ₩106,693 | ₩100,817 | ₩101,769 | -3.22% | 302.4만 |
|---|
| 2026.03.25 | ₩107,041 | ₩108,584 | ₩103,714 | ₩107,296 | +0.24% | 395만 |
|---|
| 2026.03.24 | ₩110,905 | ₩111,375 | ₩101,313 | ₩103,956 | -6.27% | 453.6만 |
|---|
| 2026.03.23 | ₩112,475 | ₩115,788 | ₩110,100 | ₩112,273 | -0.18% | 319.8만 |
|---|
| 2026.03.20 | ₩122,684 | ₩123,422 | ₩111,482 | ₩113,521 | -7.47% | 689.7만 |
|---|
| 2026.03.19 | ₩121,423 | ₩126,776 | ₩117,573 | ₩124,468 | +2.51% | 240.5만 |
|---|
| 2026.03.18 | ₩126,655 | ₩129,968 | ₩124,307 | ₩124,817 | -1.45% | 284.7만 |
|---|
| 2026.03.17 | ₩121,892 | ₩127,916 | ₩121,061 | ₩127,862 | +4.90% | 327.4만 |
|---|
| 2026.03.16 | ₩119,182 | ₩123,153 | ₩116,580 | ₩120,108 | +0.78% | 242.5만 |
|---|
| 2026.03.13 | ₩120,739 | ₩123,288 | ₩116,982 | ₩117,425 | -2.74% | 275.4만 |
|---|
| 2026.03.12 | ₩119,317 | ₩122,577 | ₩114,554 | ₩120,014 | +0.58% | 394.1만 |
|---|
| 2026.03.11 | ₩116,754 | ₩122,053 | ₩116,204 | ₩119,290 | +2.17% | 194.7만 |
|---|
| 2026.03.10 | ₩122,670 | ₩123,824 | ₩118,914 | ₩119,343 | -2.71% | 330만 |
|---|
| 2026.03.09 | ₩117,868 | ₩125,662 | ₩116,982 | ₩124,052 | +5.25% | 525.6만 |
|---|
| 2026.03.06 | ₩111,858 | ₩121,919 | ₩109,336 | ₩116,714 | +4.34% | 538.6만 |
|---|
| 2026.03.05 | ₩119,196 | ₩120,054 | ₩110,543 | ₩114,755 | -3.73% | 459.3만 |
|---|
| 2026.03.04 | ₩118,740 | ₩120,873 | ₩115,037 | ₩119,571 | +0.70% | 333.6만 |
|---|
| 2026.03.03 | ₩119,679 | ₩125,058 | ₩116,177 | ₩119,330 | -0.29% | 831.6만 |
|---|
| 2026.03.02 | ₩123,985 | ₩130,264 | ₩114,474 | ₩121,705 | -1.84% | 1891.4만 |
|---|
| 2026.02.27 | ₩114,433 | ₩115,909 | ₩112,689 | ₩115,614 | +1.03% | 1331.8만 |
|---|
| 2026.02.26 | ₩117,975 | ₩124,012 | ₩116,231 | ₩123,609 | +4.78% | 260.5만 |
|---|
| 2026.02.25 | ₩124,683 | ₩125,139 | ₩118,337 | ₩118,364 | -5.07% | 235만 |
|---|
| 2026.02.24 | ₩119,062 | ₩123,073 | ₩112,743 | ₩121,651 | +2.17% | 600.9만 |
|---|
| 2026.02.23 | ₩125,125 | ₩127,554 | ₩122,080 | ₩126,521 | +1.12% | 336.5만 |
|---|
| 2026.02.20 | ₩141,787 | ₩143,102 | ₩128,023 | ₩128,895 | -9.09% | 463.2만 |
|---|
| 2026.02.19 | ₩131,082 | ₩142,083 | ₩130,103 | ₩141,761 | +8.15% | 517.7만 |
|---|
| 2026.02.18 | ₩124,951 | ₩134,825 | ₩124,696 | ₩130,411 | +4.37% | 365.8만 |
|---|
| 2026.02.17 | ₩118,163 | ₩125,233 | ₩116,808 | ₩123,381 | +4.42% | 240.6만 |
|---|
| 2026.02.13 | ₩117,036 | ₩123,744 | ₩116,741 | ₩119,478 | +2.09% | 176.9만 |
|---|
| 2026.02.12 | ₩118,592 | ₩120,189 | ₩114,366 | ₩116,781 | -1.53% | 227.7만 |
|---|
| 2026.02.11 | ₩128,667 | ₩129,526 | ₩114,058 | ₩117,760 | -8.48% | 299만 |
|---|
| 2026.02.10 | ₩132,571 | ₩133,483 | ₩125,045 | ₩125,407 | -5.40% | 201.3만 |
|---|
| 2026.02.09 | ₩126,910 | ₩133,859 | ₩125,032 | ₩132,558 | +4.45% | 297.1만 |
|---|
| 2026.02.06 | ₩119,531 | ₩127,004 | ₩118,056 | ₩126,655 | +5.96% | 422.7만 |
|---|
| 2026.02.05 | ₩118,686 | ₩124,227 | ₩113,360 | ₩114,366 | -3.64% | 354.6만 |
|---|
| 2026.02.04 | ₩136,113 | ₩138,179 | ₩116,607 | ₩122,523 | -9.98% | 463만 |
|---|
| 2026.02.03 | ₩132,276 | ₩138,836 | ₩130,331 | ₩138,675 | +4.84% | 333만 |
|---|
| 2026.02.02 | ₩134,033 | ₩135,683 | ₩127,138 | ₩129,002 | -3.75% | 380.3만 |
|---|
| 2026.01.30 | ₩141,962 | ₩145,892 | ₩136,341 | ₩138,192 | -2.66% | 365만 |
|---|
| 2026.01.29 | ₩154,116 | ₩154,545 | ₩142,324 | ₩145,101 | -5.85% | 334.3만 |
|---|
| 2026.01.28 | ₩160,985 | ₩160,985 | ₩146,577 | ₩151,151 | -6.11% | 375.9만 |
|---|
| 2026.01.27 | ₩148,991 | ₩158,490 | ₩148,991 | ₩158,382 | +6.30% | 310.1만 |
|---|
| 2026.01.26 | ₩145,825 | ₩152,493 | ₩143,236 | ₩149,340 | +2.41% | 297.5만 |
|---|
| 2026.01.23 | ₩152,708 | ₩154,988 | ₩145,369 | ₩148,093 | -3.02% | 400.5만 |
|---|
| 2026.01.22 | ₩162,340 | ₩162,729 | ₩149,219 | ₩152,734 | -5.92% | 538.6만 |
|---|
| 2026.01.21 | ₩171,100 | ₩171,717 | ₩153,311 | ₩161,776 | -5.45% | 665.2만 |
|---|
| 2026.01.20 | ₩171,865 | ₩179,766 | ₩170,376 | ₩172,629 | +0.44% | 461.8만 |
|---|
| 2026.01.16 | ₩168,645 | ₩177,083 | ₩167,693 | ₩175,366 | +3.99% | 489.4만 |
|---|
| 2026.01.15 | ₩160,837 | ₩169,450 | ₩157,322 | ₩167,102 | +3.90% | 361.1만 |
|---|
| 2026.01.14 | ₩158,972 | ₩166,297 | ₩152,936 | ₩162,997 | +2.53% | 441.1만 |
|---|
| 2026.01.13 | ₩159,523 | ₩163,091 | ₩157,228 | ₩160,609 | +0.68% | 411.6만 |
|---|
| 2026.01.12 | ₩156,759 | ₩160,488 | ₩153,606 | ₩158,114 | +0.86% | 504.1만 |
|---|
| 2026.01.09 | ₩141,506 | ₩154,881 | ₩140,392 | ₩152,533 | +7.79% | 607.8만 |
|---|
| 2026.01.08 | ₩133,523 | ₩147,301 | ₩132,504 | ₩139,574 | +4.53% | 960.9만 |
|---|
| 2026.01.07 | ₩124,267 | ₩127,876 | ₩121,423 | ₩122,670 | -1.28% | 365.5만 |
|---|
| 2026.01.06 | ₩120,591 | ₩123,462 | ₩116,312 | ₩123,328 | +2.27% | 291.1만 |
|---|
| 2026.01.05 | ₩113,910 | ₩120,886 | ₩110,181 | ₩120,645 | +5.91% | 444.7만 |
|---|
| 2026.01.02 | ₩102,695 | ₩106,961 | ₩99,717 | ₩106,371 | +3.58% | 217만 |
|---|
| 2025.12.31 | ₩103,030 | ₩103,258 | ₩100,455 | ₩101,836 | -1.16% | 233.1만 |
|---|
| 2025.12.30 | ₩104,895 | ₩104,895 | ₩101,689 | ₩101,930 | -2.83% | 127.7만 |
|---|
| 2025.12.29 | ₩103,245 | ₩104,935 | ₩102,158 | ₩103,929 | +0.66% | 132.6만 |
|---|
| 2025.12.26 | ₩107,202 | ₩107,202 | ₩102,091 | ₩104,238 | -2.77% | 162만 |
|---|
| 2025.12.24 | ₩108,812 | ₩109,926 | ₩106,357 | ₩107,283 | -1.41% | 119만 |
|---|
| 2025.12.23 | ₩107,954 | ₩111,898 | ₩107,122 | ₩110,409 | +2.27% | 225.1만 |
|---|
| 2025.12.22 | ₩103,299 | ₩109,832 | ₩103,044 | ₩109,376 | +5.88% | 329.3만 |
|---|
| 2025.12.19 | ₩95,960 | ₩101,675 | ₩95,558 | ₩101,139 | +5.40% | 416.7만 |
|---|
| 2025.12.18 | ₩95,169 | ₩97,141 | ₩94,096 | ₩95,786 | +0.65% | 149.6만 |
|---|
| 2025.12.17 | ₩98,107 | ₩99,596 | ₩92,982 | ₩93,599 | -4.59% | 226.6만 |
|---|
| 2025.12.16 | ₩97,932 | ₩100,119 | ₩97,154 | ₩98,107 | +0.18% | 188.9만 |
|---|
| 2025.12.15 | ₩102,319 | ₩102,520 | ₩98,067 | ₩99,623 | -2.64% | 174.8만 |
|---|
| 2025.12.12 | ₩105,888 | ₩106,518 | ₩100,884 | ₩101,903 | -3.76% | 191.9만 |
|---|
| 2025.12.11 | ₩102,950 | ₩106,612 | ₩100,347 | ₩105,687 | +2.66% | 164.7만 |
|---|
| 2025.12.10 | ₩101,957 | ₩105,257 | ₩98,201 | ₩103,178 | +1.20% | 243.7만 |
|---|
| 2025.12.09 | ₩102,722 | ₩106,867 | ₩102,038 | ₩103,339 | +0.60% | 204.2만 |
|---|
| 2025.12.08 | ₩104,090 | ₩104,734 | ₩100,817 | ₩103,339 | -0.72% | 152.7만 |
|---|
| 2025.12.05 | ₩104,224 | ₩104,815 | ₩100,294 | ₩102,628 | -1.53% | 154.5만 |
|---|
| 2025.12.04 | ₩97,288 | ₩105,069 | ₩96,967 | ₩104,211 | +7.12% | 249.5만 |
|---|
| 2025.12.03 | ₩95,263 | ₩97,932 | ₩93,479 | ₩97,637 | +2.49% | 229.2만 |
|---|
| 2025.12.02 | ₩99,435 | ₩100,079 | ₩95,075 | ₩95,196 | -4.26% | 214.3만 |
|---|
| 2025.12.01 | ₩102,762 | ₩102,762 | ₩97,839 | ₩98,214 | -4.43% | 243.6만 |
|---|
| 2025.11.28 | ₩102,266 | ₩102,614 | ₩100,629 | ₩102,091 | -0.17% | 89.1만 |
|---|
| 2025.11.26 | ₩101,689 | ₩103,527 | ₩101,031 | ₩101,648 | -0.04% | 175.7만 |
|---|
| 2025.11.25 | ₩99,489 | ₩102,199 | ₩97,463 | ₩100,683 | +1.20% | 208.7만 |
|---|
| 2025.11.24 | ₩93,130 | ₩99,864 | ₩92,754 | ₩99,422 | +6.76% | 255.3만 |
|---|
| 2025.11.21 | ₩89,628 | ₩93,022 | ₩86,932 | ₩92,754 | +3.49% | 322만 |
|---|
| 2025.11.20 | ₩99,918 | ₩99,918 | ₩89,762 | ₩90,299 | -9.63% | 242.6만 |
|---|
| 2025.11.19 | ₩93,344 | ₩96,832 | ₩92,969 | ₩94,807 | +1.57% | 207.9만 |
|---|
| 2025.11.18 | ₩92,217 | ₩95,585 | ₩90,930 | ₩94,391 | +2.36% | 264.5만 |
|---|
| 2025.11.17 | ₩96,712 | ₩97,865 | ₩92,365 | ₩94,230 | -2.57% | 222만 |
|---|
| 2025.11.14 | ₩92,781 | ₩98,965 | ₩92,566 | ₩97,195 | +4.76% | 245.9만 |
|---|
| 2025.11.13 | ₩100,535 | ₩101,823 | ₩95,665 | ₩96,175 | -4.34% | 292.5만 |
|---|
| 2025.11.12 | ₩103,003 | ₩104,868 | ₩101,286 | ₩102,896 | -0.10% | 200.5만 |
|---|
| 2025.11.11 | ₩104,278 | ₩105,968 | ₩101,809 | ₩102,749 | -1.47% | 219.5만 |
|---|
| 2025.11.10 | ₩109,242 | ₩110,006 | ₩103,366 | ₩106,223 | -2.76% | 379.3만 |
|---|
| 2025.11.07 | ₩94,310 | ₩105,110 | ₩92,097 | ₩104,479 | +10.78% | 515.2만 |
|---|
| 2025.11.06 | ₩104,573 | ₩106,612 | ₩94,270 | ₩97,141 | -7.11% | 700.2만 |
|---|
| 2025.11.05 | ₩110,503 | ₩110,677 | ₩101,756 | ₩103,849 | -6.02% | 916만 |
|---|
| 2025.11.04 | ₩118,364 | ₩122,872 | ₩116,473 | ₩121,034 | +2.26% | 341.6만 |
|---|
| 2025.11.03 | ₩121,852 | ₩123,046 | ₩117,988 | ₩122,214 | +0.30% | 249.3만 |
|---|
| 2025.10.31 | ₩120,068 | ₩123,623 | ₩117,935 | ₩121,544 | +1.23% | 232.5만 |
|---|
| 2025.10.30 | ₩120,739 | ₩122,080 | ₩118,109 | ₩118,458 | -1.89% | 175.8만 |
|---|
| 2025.10.29 | ₩120,739 | ₩125,930 | ₩120,685 | ₩122,362 | +1.34% | 274.8만 |
|---|
| 2025.10.28 | ₩122,174 | ₩124,025 | ₩120,323 | ₩120,443 | -1.42% | 180.9만 |
|---|
| 2025.10.27 | ₩124,857 | ₩126,910 | ₩118,404 | ₩121,651 | -2.57% | 277만 |
|---|
| 2025.10.24 | ₩123,596 | ₩124,669 | ₩119,639 | ₩122,322 | -1.03% | 274.5만 |
|---|
| 2025.10.23 | ₩114,299 | ₩120,672 | ₩113,857 | ₩119,826 | +4.84% | 247만 |
|---|
| 2025.10.22 | ₩120,739 | ₩120,739 | ₩108,410 | ₩113,092 | -6.33% | 451.7만 |
|---|
| 2025.10.21 | ₩116,862 | ₩121,812 | ₩114,299 | ₩121,570 | +4.03% | 371.6만 |
|---|
| 2025.10.20 | ₩117,090 | ₩119,021 | ₩114,299 | ₩116,244 | -0.72% | 352.8만 |
|---|
| 2025.10.17 | ₩113,924 | ₩116,070 | ₩109,617 | ₩111,509 | -2.12% | 630.3만 |
|---|
| 2025.10.16 | ₩123,408 | ₩124,213 | ₩118,713 | ₩118,887 | -3.66% | 416만 |
|---|
| 2025.10.15 | ₩131,404 | ₩132,128 | ₩119,612 | ₩121,517 | -7.52% | 515만 |
|---|
| 2025.10.14 | ₩125,729 | ₩130,264 | ₩121,798 | ₩127,849 | +1.69% | 390.2만 |
|---|
| 2025.10.13 | ₩130,760 | ₩136,166 | ₩127,004 | ₩129,163 | -1.22% | 426.1만 |
|---|
| 2025.10.10 | ₩127,044 | ₩137,709 | ₩124,629 | ₩126,950 | -0.07% | 734.6만 |
|---|