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 | ₩57,672 | ₩57,672 | ₩55,558 | ₩56,668 | -1.74% | 419만 |
| 2026.10.08 | ₩56,588 | ₩57,310 | ₩55,772 | ₩56,093 | -0.87% | 536.9만 |
| 2026.10.07 | ₩57,297 | ₩57,525 | ₩54,755 | ₩56,106 | -2.08% | 632.5만 |
| 2026.10.06 | ₩56,387 | ₩59,050 | ₩56,173 | ₩58,474 | +3.70% | 517.3만 |
| 2026.10.05 | ₩58,595 | ₩58,675 | ₩55,839 | ₩56,214 | -4.06% | 556.4만 |
| 2026.10.02 | ₩57,926 | ₩58,207 | ₩56,361 | ₩57,618 | -0.53% | 443.4만 |
| 2026.10.01 | ₩57,578 | ₩58,193 | ₩55,959 | ₩57,284 | -0.51% | 475.7만 |
| 2026.09.30 | ₩57,899 | ₩59,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,110 |
| -1.36% |
| 532.6만 |
| 2026.09.29 | ₩59,692 | ₩59,986 | ₩57,511 | ₩57,591 | -3.52% | 508.5만 |
|---|
| 2026.09.28 | ₩60,160 | ₩60,494 | ₩58,742 | ₩58,956 | -2.00% | 455.8만 |
|---|
| 2026.09.25 | ₩62,836 | ₩63,478 | ₩60,615 | ₩61,030 | -2.87% | 318.4만 |
|---|
| 2026.09.24 | ₩60,802 | ₩63,357 | ₩59,946 | ₩62,902 | +3.45% | 467.6만 |
|---|
| 2026.09.23 | ₩62,836 | ₩64,106 | ₩61,645 | ₩61,752 | -1.72% | 303.5만 |
|---|
| 2026.09.22 | ₩66,274 | ₩66,461 | ₩61,458 | ₩62,836 | -5.19% | 612.7만 |
|---|
| 2026.09.21 | ₩64,508 | ₩66,073 | ₩63,879 | ₩65,003 | +0.77% | 347.7만 |
|---|
| 2026.09.18 | ₩64,468 | ₩64,949 | ₩62,648 | ₩63,491 | -1.51% | 564.9만 |
|---|
| 2026.09.17 | ₩64,615 | ₩65,953 | ₩63,678 | ₩63,759 | -1.33% | 363.2만 |
|---|
| 2026.09.16 | ₩63,518 | ₩63,799 | ₩61,391 | ₩63,665 | +0.23% | 398.1만 |
|---|
| 2026.09.15 | ₩65,110 | ₩66,167 | ₩62,287 | ₩63,705 | -2.16% | 430.6만 |
|---|
| 2026.09.14 | ₩61,217 | ₩64,320 | ₩61,163 | ₩63,652 | +3.98% | 316만 |
|---|
| 2026.09.11 | ₩62,836 | ₩63,130 | ₩60,829 | ₩62,461 | -0.60% | 406.4만 |
|---|
| 2026.09.10 | ₩62,862 | ₩65,150 | ₩61,953 | ₩62,849 | -0.02% | 341.5만 |
|---|
| 2026.09.09 | ₩64,414 | ₩65,056 | ₩61,979 | ₩62,528 | -2.93% | 458.5만 |
|---|
| 2026.09.08 | ₩64,642 | ₩66,956 | ₩64,347 | ₩64,481 | -0.25% | 277.3만 |
|---|
| 2026.09.04 | ₩63,879 | ₩65,110 | ₩63,050 | ₩63,973 | +0.15% | 281.8만 |
|---|
| 2026.09.03 | ₩65,230 | ₩65,765 | ₩62,769 | ₩64,347 | -1.35% | 389만 |
|---|
| 2026.09.02 | ₩65,819 | ₩66,341 | ₩62,943 | ₩63,919 | -2.89% | 410만 |
|---|
| 2026.09.01 | ₩67,143 | ₩69,297 | ₩65,498 | ₩66,006 | -1.69% | 369.5만 |
|---|
| 2026.08.31 | ₩69,163 | ₩69,605 | ₩67,665 | ₩68,200 | -1.39% | 214.7만 |
|---|
| 2026.08.28 | ₩71,585 | ₩71,932 | ₩68,722 | ₩69,565 | -2.82% | 196.9만 |
|---|
| 2026.08.27 | ₩70,902 | ₩72,361 | ₩70,073 | ₩71,825 | +1.30% | 213.5만 |
|---|
| 2026.08.26 | ₩70,100 | ₩72,628 | ₩69,926 | ₩70,809 | +1.01% | 198.4만 |
|---|
| 2026.08.25 | ₩71,544 | ₩72,039 | ₩69,605 | ₩70,421 | -1.57% | 233.1만 |
|---|
| 2026.08.24 | ₩75,130 | ₩75,852 | ₩70,675 | ₩70,996 | -5.50% | 343.3만 |
|---|
| 2026.08.21 | ₩75,745 | ₩78,394 | ₩75,585 | ₩76,481 | +0.97% | 314.4만 |
|---|
| 2026.08.20 | ₩80,093 | ₩80,387 | ₩73,912 | ₩75,156 | -6.16% | 456.1만 |
|---|
| 2026.08.19 | ₩82,929 | ₩82,942 | ₩78,595 | ₩81,016 | -2.31% | 284.5만 |
|---|
| 2026.08.18 | ₩81,912 | ₩85,819 | ₩81,605 | ₩82,929 | +1.24% | 277.6만 |
|---|
| 2026.08.17 | ₩86,287 | ₩87,076 | ₩84,120 | ₩84,668 | -1.88% | 345.3만 |
|---|
| 2026.08.14 | ₩88,293 | ₩89,765 | ₩83,812 | ₩86,394 | -2.15% | 545.2만 |
|---|
| 2026.08.13 | ₩84,949 | ₩86,621 | ₩82,728 | ₩83,999 | -1.12% | 258만 |
|---|
| 2026.08.12 | ₩85,417 | ₩85,912 | ₩83,076 | ₩85,377 | -0.05% | 339.7만 |
|---|
| 2026.08.11 | ₩83,063 | ₩85,390 | ₩82,059 | ₩85,257 | +2.64% | 303.3만 |
|---|
| 2026.08.10 | ₩81,471 | ₩84,508 | ₩78,795 | ₩83,504 | +2.50% | 457만 |
|---|
| 2026.08.07 | ₩77,551 | ₩81,725 | ₩75,250 | ₩81,297 | +4.83% | 479.1만 |
|---|
| 2026.08.06 | ₩72,789 | ₩79,063 | ₩72,294 | ₩76,802 | +5.51% | 526.8만 |
|---|
| 2026.08.05 | ₩78,755 | ₩83,397 | ₩72,922 | ₩74,033 | -6.00% | 921.2만 |
|---|
| 2026.08.04 | ₩67,866 | ₩69,926 | ₩67,344 | ₩69,391 | +2.25% | 648.2만 |
|---|
| 2026.08.03 | ₩62,341 | ₩66,113 | ₩61,404 | ₩65,832 | +5.60% | 321.6만 |
|---|
| 2026.07.31 | ₩61,779 | ₩62,769 | ₩59,531 | ₩62,341 | +0.91% | 233.5만 |
|---|
| 2026.07.30 | ₩59,210 | ₩62,086 | ₩57,645 | ₩61,765 | +4.32% | 321.7만 |
|---|
| 2026.07.29 | ₩65,110 | ₩65,377 | ₩58,528 | ₩58,702 | -9.84% | 399.4만 |
|---|
| 2026.07.28 | ₩65,458 | ₩65,551 | ₩62,127 | ₩65,070 | -0.59% | 249.5만 |
|---|
| 2026.07.27 | ₩64,013 | ₩66,514 | ₩62,581 | ₩66,153 | +3.34% | 275.9만 |
|---|
| 2026.07.24 | ₩66,019 | ₩66,501 | ₩63,170 | ₩63,344 | -4.05% | 284만 |
|---|
| 2026.07.23 | ₩64,213 | ₩68,882 | ₩64,173 | ₩66,140 | +3.00% | 479.9만 |
|---|
| 2026.07.22 | ₩64,267 | ₩66,086 | ₩63,919 | ₩64,066 | -0.31% | 205.9만 |
|---|
| 2026.07.21 | ₩61,658 | ₩65,444 | ₩61,003 | ₩64,494 | +4.60% | 335.8만 |
|---|
| 2026.07.20 | ₩61,859 | ₩63,411 | ₩61,163 | ₩61,458 | -0.65% | 274만 |
|---|
| 2026.07.17 | ₩61,632 | ₩63,210 | ₩60,976 | ₩61,578 | -0.09% | 561.2만 |
|---|
| 2026.07.16 | ₩65,578 | ₩65,725 | ₩61,953 | ₩62,822 | -4.20% | 316.3만 |
|---|
| 2026.07.15 | ₩69,284 | ₩72,534 | ₩65,765 | ₩66,461 | -4.07% | 493.1만 |
|---|
| 2026.07.14 | ₩65,431 | ₩67,531 | ₩64,561 | ₩67,371 | +2.96% | 519.5만 |
|---|
| 2026.07.13 | ₩64,856 | ₩65,658 | ₩61,993 | ₩62,822 | -3.14% | 353.2만 |
|---|
| 2026.07.10 | ₩65,551 | ₩65,953 | ₩63,625 | ₩64,468 | -1.65% | 237.7만 |
|---|
| 2026.07.09 | ₩66,755 | ₩67,531 | ₩64,494 | ₩65,351 | -2.10% | 320.9만 |
|---|
| 2026.07.08 | ₩67,170 | ₩69,310 | ₩66,434 | ₩67,397 | +0.34% | 343.3만 |
|---|
| 2026.07.07 | ₩71,879 | ₩72,936 | ₩66,568 | ₩67,344 | -6.31% | 363.4만 |
|---|
| 2026.07.06 | ₩73,672 | ₩74,046 | ₩70,728 | ₩71,625 | -2.78% | 380.2만 |
|---|
| 2026.07.02 | ₩74,100 | ₩78,768 | ₩72,347 | ₩74,046 | -0.07% | 670.2만 |
|---|
| 2026.07.01 | ₩67,277 | ₩72,414 | ₩66,541 | ₩70,956 | +5.47% | 824.1만 |
|---|
| 2026.06.30 | ₩67,036 | ₩68,856 | ₩65,110 | ₩66,702 | -0.50% | 565.5만 |
|---|
| 2026.06.29 | ₩64,682 | ₩65,404 | ₩62,100 | ₩62,809 | -2.90% | 576.4만 |
|---|
| 2026.06.26 | ₩61,591 | ₩65,805 | ₩61,591 | ₩63,157 | +2.54% | 2819.9만 |
|---|
| 2026.06.25 | ₩63,411 | ₩63,919 | ₩61,551 | ₩61,966 | -2.28% | 527.9만 |
|---|
| 2026.06.24 | ₩67,130 | ₩67,946 | ₩63,919 | ₩64,147 | -4.44% | 356만 |
|---|
| 2026.06.23 | ₩66,969 | ₩70,019 | ₩66,969 | ₩67,959 | +1.48% | 368.3만 |
|---|
| 2026.06.22 | ₩71,932 | ₩72,441 | ₩67,799 | ₩68,347 | -4.98% | 466.2만 |
|---|
| 2026.06.18 | ₩75,210 | ₩75,919 | ₩70,822 | ₩72,521 | -3.58% | 696.5만 |
|---|
| 2026.06.17 | ₩74,421 | ₩78,126 | ₩74,381 | ₩75,130 | +0.95% | 312.5만 |
|---|
| 2026.06.16 | ₩75,732 | ₩76,775 | ₩73,591 | ₩75,371 | -0.48% | 313.3만 |
|---|
| 2026.06.15 | ₩79,183 | ₩79,598 | ₩75,825 | ₩76,280 | -3.67% | 401.5만 |
|---|
| 2026.06.12 | ₩82,260 | ₩82,541 | ₩76,133 | ₩77,257 | -6.08% | 462.6만 |
|---|
| 2026.06.11 | ₩73,337 | ₩78,782 | ₩72,334 | ₩78,635 | +7.22% | 396.6만 |
|---|
| 2026.06.10 | ₩74,381 | ₩75,986 | ₩72,575 | ₩73,337 | -1.40% | 274.9만 |
|---|
| 2026.06.09 | ₩77,672 | ₩79,330 | ₩71,317 | ₩75,170 | -3.22% | 347.9만 |
|---|
| 2026.06.08 | ₩79,892 | ₩79,932 | ₩76,748 | ₩77,230 | -3.33% | 319.1만 |
|---|
| 2026.06.05 | ₩82,461 | ₩83,076 | ₩76,922 | ₩78,287 | -5.06% | 351.2만 |
|---|
| 2026.06.04 | ₩78,073 | ₩85,069 | ₩77,511 | ₩84,815 | +8.64% | 422.5만 |
|---|
| 2026.06.03 | ₩82,434 | ₩82,742 | ₩77,457 | ₩78,166 | -5.18% | 512.2만 |
|---|
| 2026.06.02 | ₩85,043 | ₩85,150 | ₩82,514 | ₩84,641 | -0.47% | 358.5만 |
|---|
| 2026.06.01 | ₩86,875 | ₩88,561 | ₩81,805 | ₩84,936 | -2.23% | 633.8만 |
|---|
| 2026.05.29 | ₩89,176 | ₩89,297 | ₩80,374 | ₩85,792 | -3.80% | 1006.6만 |
|---|
| 2026.05.28 | ₩85,564 | ₩89,404 | ₩81,605 | ₩87,210 | +1.92% | 1146.5만 |
|---|
| 2026.05.27 | ₩76,227 | ₩76,735 | ₩73,578 | ₩76,655 | +0.56% | 323.3만 |
|---|
| 2026.05.26 | ₩77,136 | ₩79,330 | ₩74,782 | ₩75,986 | -1.49% | 480.9만 |
|---|
| 2026.05.22 | ₩73,966 | ₩75,919 | ₩72,855 | ₩75,156 | +1.61% | 294.9만 |
|---|
| 2026.05.21 | ₩73,578 | ₩73,618 | ₩71,986 | ₩73,136 | -0.60% | 281.5만 |
|---|
| 2026.05.20 | ₩72,173 | ₩74,755 | ₩70,434 | ₩74,675 | +3.47% | 392.9만 |
|---|
| 2026.05.19 | ₩72,561 | ₩73,029 | ₩70,608 | ₩71,531 | -1.42% | 275만 |
|---|
| 2026.05.18 | ₩69,912 | ₩73,203 | ₩69,672 | ₩72,534 | +3.75% | 373.5만 |
|---|
| 2026.05.15 | ₩71,558 | ₩72,106 | ₩69,110 | ₩69,685 | -2.62% | 404.9만 |
|---|
| 2026.05.14 | ₩70,581 | ₩74,876 | ₩70,220 | ₩73,377 | +3.96% | 549.8만 |
|---|
| 2026.05.13 | ₩75,464 | ₩75,585 | ₩69,351 | ₩70,220 | -6.95% | 947.2만 |
|---|
| 2026.05.12 | ₩76,708 | ₩78,434 | ₩73,725 | ₩76,695 | -0.02% | 509.6만 |
|---|
| 2026.05.11 | ₩76,080 | ₩77,203 | ₩73,591 | ₩76,240 | +0.21% | 606.3만 |
|---|
| 2026.05.08 | ₩76,360 | ₩77,511 | ₩74,554 | ₩77,444 | +1.42% | 432.4만 |
|---|
| 2026.05.07 | ₩82,327 | ₩82,327 | ₩75,304 | ₩76,253 | -7.38% | 590.9만 |
|---|
| 2026.05.06 | ₩79,036 | ₩82,595 | ₩78,166 | ₩82,300 | +4.13% | 440.3만 |
|---|
| 2026.05.05 | ₩83,865 | ₩83,999 | ₩77,605 | ₩79,344 | -5.39% | 426.8만 |
|---|
| 2026.05.04 | ₩83,571 | ₩85,792 | ₩82,621 | ₩82,849 | -0.86% | 311.6만 |
|---|
| 2026.05.01 | ₩84,829 | ₩84,949 | ₩81,538 | ₩83,009 | -2.14% | 258만 |
|---|
| 2026.04.30 | ₩80,655 | ₩84,521 | ₩79,785 | ₩84,347 | +4.58% | 315.5만 |
|---|
| 2026.04.29 | ₩82,595 | ₩82,621 | ₩79,009 | ₩79,678 | -3.53% | 307.4만 |
|---|
| 2026.04.28 | ₩82,862 | ₩83,879 | ₩80,561 | ₩82,488 | -0.45% | 327.5만 |
|---|
| 2026.04.27 | ₩81,859 | ₩86,193 | ₩81,859 | ₩84,494 | +3.22% | 397.9만 |
|---|
| 2026.04.24 | ₩87,972 | ₩87,972 | ₩81,618 | ₩81,952 | -6.84% | 513.3만 |
|---|
| 2026.04.23 | ₩91,571 | ₩91,959 | ₩85,337 | ₩87,651 | -4.28% | 390.5만 |
|---|
| 2026.04.22 | ₩93,805 | ₩94,956 | ₩90,487 | ₩91,785 | -2.15% | 309.3만 |
|---|
| 2026.04.21 | ₩93,992 | ₩94,849 | ₩90,728 | ₩91,705 | -2.43% | 418.1만 |
|---|
| 2026.04.20 | ₩93,698 | ₩95,932 | ₩92,120 | ₩93,417 | -0.30% | 415.9만 |
|---|
| 2026.04.17 | ₩100,909 | ₩102,862 | ₩94,193 | ₩94,969 | -5.89% | 715.8만 |
|---|
| 2026.04.16 | ₩102,086 | ₩103,303 | ₩97,671 | ₩99,544 | -2.49% | 242.1만 |
|---|
| 2026.04.15 | ₩101,257 | ₩102,059 | ₩97,992 | ₩99,879 | -1.36% | 350.2만 |
|---|
| 2026.04.14 | ₩99,879 | ₩102,434 | ₩97,016 | ₩98,541 | -1.34% | 258.6만 |
|---|
| 2026.04.13 | ₩93,778 | ₩99,129 | ₩93,123 | ₩98,394 | +4.92% | 256.4만 |
|---|
| 2026.04.10 | ₩90,996 | ₩94,354 | ₩90,207 | ₩94,099 | +3.41% | 288.7만 |
|---|
| 2026.04.09 | ₩99,263 | ₩99,665 | ₩91,344 | ₩91,411 | -7.91% | 378.8만 |
|---|
| 2026.04.08 | ₩106,193 | ₩106,273 | ₩97,056 | ₩99,611 | -6.20% | 369.2만 |
|---|
| 2026.04.07 | ₩96,655 | ₩97,524 | ₩93,377 | ₩96,267 | -0.40% | 288.6만 |
|---|
| 2026.04.06 | ₩95,156 | ₩99,544 | ₩93,912 | ₩99,116 | +4.16% | 414만 |
|---|
| 2026.04.02 | ₩87,330 | ₩92,989 | ₩85,404 | ₩90,046 | +3.11% | 439.3만 |
|---|
| 2026.04.01 | ₩97,176 | ₩97,390 | ₩90,434 | ₩90,568 | -6.80% | 442.2만 |
|---|
| 2026.03.31 | ₩89,497 | ₩94,942 | ₩87,691 | ₩94,327 | +5.40% | 610.5만 |
|---|
| 2026.03.30 | ₩95,999 | ₩96,186 | ₩86,113 | ₩87,330 | -9.03% | 550.2만 |
|---|
| 2026.03.27 | ₩100,146 | ₩102,180 | ₩95,919 | ₩96,240 | -3.90% | 318.6만 |
|---|
| 2026.03.26 | ₩104,855 | ₩106,394 | ₩100,534 | ₩101,484 | -3.22% | 302.4만 |
|---|
| 2026.03.25 | ₩106,741 | ₩108,280 | ₩103,424 | ₩106,996 | +0.24% | 395만 |
|---|
| 2026.03.24 | ₩110,594 | ₩111,062 | ₩101,029 | ₩103,665 | -6.27% | 453.6만 |
|---|
| 2026.03.23 | ₩112,159 | ₩115,464 | ₩109,792 | ₩111,959 | -0.18% | 319.8만 |
|---|
| 2026.03.20 | ₩122,340 | ₩123,076 | ₩111,170 | ₩113,203 | -7.47% | 689.7만 |
|---|
| 2026.03.19 | ₩121,082 | ₩126,420 | ₩117,243 | ₩124,119 | +2.51% | 240.5만 |
|---|
| 2026.03.18 | ₩126,300 | ₩129,604 | ₩123,959 | ₩124,467 | -1.45% | 284.7만 |
|---|
| 2026.03.17 | ₩121,551 | ₩127,557 | ₩120,721 | ₩127,504 | +4.90% | 327.4만 |
|---|
| 2026.03.16 | ₩118,848 | ₩122,808 | ₩116,253 | ₩119,771 | +0.78% | 242.5만 |
|---|
| 2026.03.13 | ₩120,400 | ₩122,942 | ₩116,654 | ₩117,096 | -2.74% | 275.4만 |
|---|
| 2026.03.12 | ₩118,982 | ₩122,233 | ₩114,233 | ₩119,678 | +0.58% | 394.1만 |
|---|
| 2026.03.11 | ₩116,427 | ₩121,711 | ₩115,879 | ₩118,955 | +2.17% | 194.7만 |
|---|
| 2026.03.10 | ₩122,327 | ₩123,477 | ₩118,581 | ₩119,009 | -2.71% | 330만 |
|---|
| 2026.03.09 | ₩117,537 | ₩125,310 | ₩116,654 | ₩123,705 | +5.25% | 525.6만 |
|---|
| 2026.03.06 | ₩111,544 | ₩121,577 | ₩109,029 | ₩116,387 | +4.34% | 538.6만 |
|---|
| 2026.03.05 | ₩118,862 | ₩119,718 | ₩110,233 | ₩114,434 | -3.73% | 459.3만 |
|---|
| 2026.03.04 | ₩118,407 | ₩120,534 | ₩114,715 | ₩119,236 | +0.70% | 333.6만 |
|---|
| 2026.03.03 | ₩119,343 | ₩124,708 | ₩115,852 | ₩118,996 | -0.29% | 831.6만 |
|---|
| 2026.03.02 | ₩123,638 | ₩129,898 | ₩114,153 | ₩121,363 | -1.84% | 1891.4만 |
|---|
| 2026.02.27 | ₩114,113 | ₩115,584 | ₩112,374 | ₩115,290 | +1.03% | 1331.8만 |
|---|
| 2026.02.26 | ₩117,644 | ₩123,664 | ₩115,905 | ₩123,263 | +4.78% | 260.5만 |
|---|
| 2026.02.25 | ₩124,333 | ₩124,788 | ₩118,006 | ₩118,032 | -5.07% | 235만 |
|---|
| 2026.02.24 | ₩118,728 | ₩122,728 | ₩112,427 | ₩121,310 | +2.17% | 600.9만 |
|---|
| 2026.02.23 | ₩124,775 | ₩127,196 | ₩121,738 | ₩126,166 | +1.12% | 336.5만 |
|---|
| 2026.02.20 | ₩141,390 | ₩142,701 | ₩127,664 | ₩128,534 | -9.09% | 463.2만 |
|---|
| 2026.02.19 | ₩130,714 | ₩141,684 | ₩129,738 | ₩141,363 | +8.15% | 517.7만 |
|---|
| 2026.02.18 | ₩124,601 | ₩134,447 | ₩124,347 | ₩130,046 | +4.37% | 365.8만 |
|---|
| 2026.02.17 | ₩117,832 | ₩124,882 | ₩116,481 | ₩123,036 | +4.42% | 240.6만 |
|---|
| 2026.02.13 | ₩116,708 | ₩123,397 | ₩116,414 | ₩119,143 | +2.09% | 176.9만 |
|---|
| 2026.02.12 | ₩118,260 | ₩119,852 | ₩114,046 | ₩116,454 | -1.53% | 227.7만 |
|---|
| 2026.02.11 | ₩128,306 | ₩129,163 | ₩113,738 | ₩117,430 | -8.48% | 299만 |
|---|
| 2026.02.10 | ₩132,199 | ₩133,109 | ₩124,694 | ₩125,056 | -5.40% | 201.3만 |
|---|
| 2026.02.09 | ₩126,554 | ₩133,484 | ₩124,681 | ₩132,186 | +4.45% | 297.1만 |
|---|
| 2026.02.06 | ₩119,196 | ₩126,648 | ₩117,725 | ₩126,300 | +5.96% | 422.7만 |
|---|
| 2026.02.05 | ₩118,353 | ₩123,878 | ₩113,042 | ₩114,046 | -3.64% | 354.6만 |
|---|
| 2026.02.04 | ₩135,731 | ₩137,791 | ₩116,280 | ₩122,179 | -9.98% | 463만 |
|---|
| 2026.02.03 | ₩131,905 | ₩138,447 | ₩129,965 | ₩138,286 | +4.84% | 333만 |
|---|
| 2026.02.02 | ₩133,658 | ₩135,303 | ₩126,781 | ₩128,641 | -3.75% | 380.3만 |
|---|
| 2026.01.30 | ₩141,564 | ₩145,484 | ₩135,959 | ₩137,805 | -2.66% | 365만 |
|---|
| 2026.01.29 | ₩153,684 | ₩154,112 | ₩141,925 | ₩144,694 | -5.85% | 334.3만 |
|---|
| 2026.01.28 | ₩160,534 | ₩160,534 | ₩146,166 | ₩150,728 | -6.11% | 375.9만 |
|---|
| 2026.01.27 | ₩148,574 | ₩158,045 | ₩148,574 | ₩157,938 | +6.30% | 310.1만 |
|---|
| 2026.01.26 | ₩145,417 | ₩152,065 | ₩142,835 | ₩148,922 | +2.41% | 297.5만 |
|---|
| 2026.01.23 | ₩152,279 | ₩154,554 | ₩144,962 | ₩147,678 | -3.02% | 400.5만 |
|---|
| 2026.01.22 | ₩161,885 | ₩162,273 | ₩148,801 | ₩152,306 | -5.92% | 538.6만 |
|---|
| 2026.01.21 | ₩170,620 | ₩171,236 | ₩152,881 | ₩161,323 | -5.45% | 665.2만 |
|---|
| 2026.01.20 | ₩171,383 | ₩179,263 | ₩169,898 | ₩172,146 | +0.44% | 461.8만 |
|---|
| 2026.01.16 | ₩168,172 | ₩176,587 | ₩167,223 | ₩174,875 | +3.99% | 489.4만 |
|---|
| 2026.01.15 | ₩160,386 | ₩168,975 | ₩156,881 | ₩166,634 | +3.90% | 361.1만 |
|---|
| 2026.01.14 | ₩158,527 | ₩165,831 | ₩152,507 | ₩162,540 | +2.53% | 441.1만 |
|---|
| 2026.01.13 | ₩159,075 | ₩162,634 | ₩156,788 | ₩160,159 | +0.68% | 411.6만 |
|---|
| 2026.01.12 | ₩156,320 | ₩160,039 | ₩153,176 | ₩157,671 | +0.86% | 504.1만 |
|---|
| 2026.01.09 | ₩141,109 | ₩154,447 | ₩139,999 | ₩152,106 | +7.79% | 607.8만 |
|---|
| 2026.01.08 | ₩133,149 | ₩146,888 | ₩132,133 | ₩139,183 | +4.53% | 960.9만 |
|---|
| 2026.01.07 | ₩123,919 | ₩127,517 | ₩121,082 | ₩122,327 | -1.28% | 365.5만 |
|---|
| 2026.01.06 | ₩120,253 | ₩123,116 | ₩115,986 | ₩122,982 | +2.27% | 291.1만 |
|---|
| 2026.01.05 | ₩113,591 | ₩120,547 | ₩109,872 | ₩120,307 | +5.91% | 444.7만 |
|---|
| 2026.01.02 | ₩102,407 | ₩106,661 | ₩99,437 | ₩106,073 | +3.58% | 217만 |
|---|
| 2025.12.31 | ₩102,742 | ₩102,969 | ₩100,173 | ₩101,551 | -1.16% | 233.1만 |
|---|
| 2025.12.30 | ₩104,601 | ₩104,601 | ₩101,404 | ₩101,645 | -2.83% | 127.7만 |
|---|
| 2025.12.29 | ₩102,956 | ₩104,641 | ₩101,872 | ₩103,638 | +0.66% | 132.6만 |
|---|
| 2025.12.26 | ₩106,902 | ₩106,902 | ₩101,805 | ₩103,946 | -2.77% | 162만 |
|---|
| 2025.12.24 | ₩108,507 | ₩109,618 | ₩106,059 | ₩106,982 | -1.41% | 119만 |
|---|
| 2025.12.23 | ₩107,651 | ₩111,584 | ₩106,822 | ₩110,099 | +2.27% | 225.1만 |
|---|
| 2025.12.22 | ₩103,009 | ₩109,524 | ₩102,755 | ₩109,069 | +5.88% | 329.3만 |
|---|
| 2025.12.19 | ₩95,691 | ₩101,390 | ₩95,290 | ₩100,855 | +5.40% | 416.7만 |
|---|
| 2025.12.18 | ₩94,902 | ₩96,869 | ₩93,832 | ₩95,517 | +0.65% | 149.6만 |
|---|
| 2025.12.17 | ₩97,832 | ₩99,317 | ₩92,722 | ₩93,337 | -4.59% | 226.6만 |
|---|
| 2025.12.16 | ₩97,658 | ₩99,839 | ₩96,882 | ₩97,832 | +0.18% | 188.9만 |
|---|
| 2025.12.15 | ₩102,032 | ₩102,233 | ₩97,792 | ₩99,344 | -2.64% | 174.8만 |
|---|
| 2025.12.12 | ₩105,591 | ₩106,220 | ₩100,601 | ₩101,618 | -3.76% | 191.9만 |
|---|
| 2025.12.11 | ₩102,661 | ₩106,313 | ₩100,066 | ₩105,390 | +2.66% | 164.7만 |
|---|
| 2025.12.10 | ₩101,671 | ₩104,962 | ₩97,925 | ₩102,889 | +1.20% | 243.7만 |
|---|
| 2025.12.09 | ₩102,434 | ₩106,568 | ₩101,752 | ₩103,049 | +0.60% | 204.2만 |
|---|
| 2025.12.08 | ₩103,798 | ₩104,440 | ₩100,534 | ₩103,049 | -0.72% | 152.7만 |
|---|
| 2025.12.05 | ₩103,932 | ₩104,521 | ₩100,012 | ₩102,340 | -1.53% | 154.5만 |
|---|
| 2025.12.04 | ₩97,016 | ₩104,775 | ₩96,695 | ₩103,919 | +7.12% | 249.5만 |
|---|
| 2025.12.03 | ₩94,996 | ₩97,658 | ₩93,217 | ₩97,364 | +2.49% | 229.2만 |
|---|
| 2025.12.02 | ₩99,156 | ₩99,798 | ₩94,808 | ₩94,929 | -4.26% | 214.3만 |
|---|
| 2025.12.01 | ₩102,474 | ₩102,474 | ₩97,564 | ₩97,939 | -4.43% | 243.6만 |
|---|
| 2025.11.28 | ₩101,979 | ₩102,327 | ₩100,347 | ₩101,805 | -0.17% | 89.1만 |
|---|
| 2025.11.26 | ₩101,404 | ₩103,236 | ₩100,748 | ₩101,364 | -0.04% | 175.7만 |
|---|
| 2025.11.25 | ₩99,210 | ₩101,912 | ₩97,190 | ₩100,400 | +1.20% | 208.7만 |
|---|
| 2025.11.24 | ₩92,869 | ₩99,584 | ₩92,494 | ₩99,143 | +6.76% | 255.3만 |
|---|
| 2025.11.21 | ₩89,377 | ₩92,762 | ₩86,688 | ₩92,494 | +3.49% | 322만 |
|---|
| 2025.11.20 | ₩99,638 | ₩99,638 | ₩89,511 | ₩90,046 | -9.63% | 242.6만 |
|---|
| 2025.11.19 | ₩93,083 | ₩96,561 | ₩92,708 | ₩94,541 | +1.57% | 207.9만 |
|---|
| 2025.11.18 | ₩91,959 | ₩95,317 | ₩90,675 | ₩94,126 | +2.36% | 264.5만 |
|---|
| 2025.11.17 | ₩96,441 | ₩97,591 | ₩92,106 | ₩93,966 | -2.57% | 222만 |
|---|
| 2025.11.14 | ₩92,521 | ₩98,688 | ₩92,307 | ₩96,922 | +4.76% | 245.9만 |
|---|
| 2025.11.13 | ₩100,253 | ₩101,538 | ₩95,397 | ₩95,905 | -4.34% | 292.5만 |
|---|
| 2025.11.12 | ₩102,715 | ₩104,574 | ₩101,002 | ₩102,608 | -0.10% | 200.5만 |
|---|
| 2025.11.11 | ₩103,986 | ₩105,671 | ₩101,524 | ₩102,461 | -1.47% | 219.5만 |
|---|
| 2025.11.10 | ₩108,935 | ₩109,698 | ₩103,076 | ₩105,925 | -2.76% | 379.3만 |
|---|
| 2025.11.07 | ₩94,046 | ₩104,815 | ₩91,839 | ₩104,186 | +10.78% | 515.2만 |
|---|
| 2025.11.06 | ₩104,280 | ₩106,313 | ₩94,006 | ₩96,869 | -7.11% | 700.2만 |
|---|
| 2025.11.05 | ₩110,193 | ₩110,367 | ₩101,471 | ₩103,558 | -6.02% | 916만 |
|---|
| 2025.11.04 | ₩118,032 | ₩122,527 | ₩116,146 | ₩120,695 | +2.26% | 341.6만 |
|---|
| 2025.11.03 | ₩121,511 | ₩122,701 | ₩117,658 | ₩121,872 | +0.30% | 249.3만 |
|---|
| 2025.10.31 | ₩119,731 | ₩123,276 | ₩117,604 | ₩121,203 | +1.23% | 232.5만 |
|---|
| 2025.10.30 | ₩120,400 | ₩121,738 | ₩117,778 | ₩118,126 | -1.89% | 175.8만 |
|---|
| 2025.10.29 | ₩120,400 | ₩125,577 | ₩120,347 | ₩122,019 | +1.34% | 274.8만 |
|---|
| 2025.10.28 | ₩121,832 | ₩123,678 | ₩119,985 | ₩120,106 | -1.42% | 180.9만 |
|---|
| 2025.10.27 | ₩124,507 | ₩126,554 | ₩118,072 | ₩121,310 | -2.57% | 277만 |
|---|
| 2025.10.24 | ₩123,250 | ₩124,320 | ₩119,303 | ₩121,979 | -1.03% | 274.5만 |
|---|
| 2025.10.23 | ₩113,979 | ₩120,333 | ₩113,537 | ₩119,491 | +4.84% | 247만 |
|---|
| 2025.10.22 | ₩120,400 | ₩120,400 | ₩108,106 | ₩112,775 | -6.33% | 451.7만 |
|---|
| 2025.10.21 | ₩116,534 | ₩121,470 | ₩113,979 | ₩121,230 | +4.03% | 371.6만 |
|---|
| 2025.10.20 | ₩116,761 | ₩118,688 | ₩113,979 | ₩115,919 | -0.72% | 352.8만 |
|---|
| 2025.10.17 | ₩113,604 | ₩115,745 | ₩109,310 | ₩111,196 | -2.12% | 630.3만 |
|---|
| 2025.10.16 | ₩123,062 | ₩123,865 | ₩118,380 | ₩118,554 | -3.66% | 416만 |
|---|
| 2025.10.15 | ₩131,036 | ₩131,758 | ₩119,276 | ₩121,176 | -7.52% | 515만 |
|---|
| 2025.10.14 | ₩125,377 | ₩129,898 | ₩121,457 | ₩127,490 | +1.69% | 390.2만 |
|---|
| 2025.10.13 | ₩130,393 | ₩135,785 | ₩126,648 | ₩128,801 | -1.22% | 426.1만 |
|---|
| 2025.10.10 | ₩126,688 | ₩137,323 | ₩124,280 | ₩126,594 | -0.07% | 734.6만 |
|---|