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 | ₩55,474 | ₩56,583 | -1.74% | 419만 |
| 2026.10.08 | ₩56,503 | ₩57,224 | ₩55,688 | ₩56,008 | -0.87% | 536.9만 |
| 2026.10.07 | ₩57,211 | ₩57,438 | ₩54,673 | ₩56,022 | -2.08% | 632.5만 |
| 2026.10.06 | ₩56,302 | ₩58,960 | ₩56,089 | ₩58,386 | +3.70% | 517.3만 |
| 2026.10.05 | ₩58,506 | ₩58,586 | ₩55,755 | ₩56,129 | -4.06% | 556.4만 |
| 2026.10.02 | ₩57,838 | ₩58,119 | ₩56,276 | ₩57,531 | -0.53% | 443.4만 |
| 2026.10.01 | ₩57,491 | ₩58,106 | ₩55,875 | ₩57,197 | -0.51% | 475.7만 |
| 2026.09.30 | ₩57,812 | ₩59,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,024 |
| -1.36% |
| 532.6만 |
| 2026.09.29 | ₩59,602 | ₩59,895 | ₩57,424 | ₩57,504 | -3.52% | 508.5만 |
|---|
| 2026.09.28 | ₩60,069 | ₩60,403 | ₩58,653 | ₩58,867 | -2.00% | 455.8만 |
|---|
| 2026.09.25 | ₩62,741 | ₩63,382 | ₩60,523 | ₩60,937 | -2.87% | 318.4만 |
|---|
| 2026.09.24 | ₩60,710 | ₩63,262 | ₩59,855 | ₩62,807 | +3.45% | 467.6만 |
|---|
| 2026.09.23 | ₩62,741 | ₩64,010 | ₩61,552 | ₩61,659 | -1.72% | 303.5만 |
|---|
| 2026.09.22 | ₩66,174 | ₩66,361 | ₩61,365 | ₩62,741 | -5.19% | 612.7만 |
|---|
| 2026.09.21 | ₩64,410 | ₩65,973 | ₩63,783 | ₩64,905 | +0.77% | 347.7만 |
|---|
| 2026.09.18 | ₩64,370 | ₩64,851 | ₩62,554 | ₩63,395 | -1.51% | 564.9만 |
|---|
| 2026.09.17 | ₩64,517 | ₩65,853 | ₩63,582 | ₩63,662 | -1.33% | 363.2만 |
|---|
| 2026.09.16 | ₩63,422 | ₩63,702 | ₩61,298 | ₩63,569 | +0.23% | 398.1만 |
|---|
| 2026.09.15 | ₩65,011 | ₩66,067 | ₩62,193 | ₩63,609 | -2.16% | 430.6만 |
|---|
| 2026.09.14 | ₩61,124 | ₩64,223 | ₩61,071 | ₩63,555 | +3.98% | 316만 |
|---|
| 2026.09.11 | ₩62,741 | ₩63,035 | ₩60,737 | ₩62,367 | -0.60% | 406.4만 |
|---|
| 2026.09.10 | ₩62,767 | ₩65,052 | ₩61,859 | ₩62,754 | -0.02% | 341.5만 |
|---|
| 2026.09.09 | ₩64,317 | ₩64,958 | ₩61,886 | ₩62,433 | -2.93% | 458.5만 |
|---|
| 2026.09.08 | ₩64,544 | ₩66,855 | ₩64,250 | ₩64,384 | -0.25% | 277.3만 |
|---|
| 2026.09.04 | ₩63,783 | ₩65,011 | ₩62,954 | ₩63,876 | +0.15% | 281.8만 |
|---|
| 2026.09.03 | ₩65,132 | ₩65,666 | ₩62,674 | ₩64,250 | -1.35% | 389만 |
|---|
| 2026.09.02 | ₩65,719 | ₩66,240 | ₩62,848 | ₩63,823 | -2.89% | 410만 |
|---|
| 2026.09.01 | ₩67,042 | ₩69,192 | ₩65,399 | ₩65,906 | -1.69% | 369.5만 |
|---|
| 2026.08.31 | ₩69,059 | ₩69,500 | ₩67,563 | ₩68,097 | -1.39% | 214.7만 |
|---|
| 2026.08.28 | ₩71,477 | ₩71,824 | ₩68,618 | ₩69,460 | -2.82% | 196.9만 |
|---|
| 2026.08.27 | ₩70,795 | ₩72,251 | ₩69,967 | ₩71,717 | +1.30% | 213.5만 |
|---|
| 2026.08.26 | ₩69,994 | ₩72,518 | ₩69,820 | ₩70,702 | +1.01% | 198.4만 |
|---|
| 2026.08.25 | ₩71,436 | ₩71,931 | ₩69,500 | ₩70,314 | -1.57% | 233.1만 |
|---|
| 2026.08.24 | ₩75,016 | ₩75,738 | ₩70,568 | ₩70,889 | -5.50% | 343.3만 |
|---|
| 2026.08.21 | ₩75,631 | ₩78,276 | ₩75,470 | ₩76,365 | +0.97% | 314.4만 |
|---|
| 2026.08.20 | ₩79,972 | ₩80,266 | ₩73,801 | ₩75,043 | -6.16% | 456.1만 |
|---|
| 2026.08.19 | ₩82,804 | ₩82,817 | ₩78,476 | ₩80,894 | -2.31% | 284.5만 |
|---|
| 2026.08.18 | ₩81,789 | ₩85,689 | ₩81,481 | ₩82,804 | +1.24% | 277.6만 |
|---|
| 2026.08.17 | ₩86,157 | ₩86,945 | ₩83,993 | ₩84,540 | -1.88% | 345.3만 |
|---|
| 2026.08.14 | ₩88,160 | ₩89,629 | ₩83,685 | ₩86,263 | -2.15% | 545.2만 |
|---|
| 2026.08.13 | ₩84,821 | ₩86,490 | ₩82,603 | ₩83,872 | -1.12% | 258만 |
|---|
| 2026.08.12 | ₩85,288 | ₩85,783 | ₩82,951 | ₩85,248 | -0.05% | 339.7만 |
|---|
| 2026.08.11 | ₩82,937 | ₩85,262 | ₩81,936 | ₩85,128 | +2.64% | 303.3만 |
|---|
| 2026.08.10 | ₩81,348 | ₩84,380 | ₩78,676 | ₩83,378 | +2.50% | 457만 |
|---|
| 2026.08.07 | ₩77,434 | ₩81,602 | ₩75,137 | ₩81,174 | +4.83% | 479.1만 |
|---|
| 2026.08.06 | ₩72,679 | ₩78,943 | ₩72,184 | ₩76,686 | +5.51% | 526.8만 |
|---|
| 2026.08.05 | ₩78,636 | ₩83,271 | ₩72,812 | ₩73,921 | -6.00% | 921.2만 |
|---|
| 2026.08.04 | ₩67,763 | ₩69,820 | ₩67,242 | ₩69,286 | +2.25% | 648.2만 |
|---|
| 2026.08.03 | ₩62,246 | ₩66,013 | ₩61,311 | ₩65,733 | +5.60% | 321.6만 |
|---|
| 2026.07.31 | ₩61,685 | ₩62,674 | ₩59,441 | ₩62,246 | +0.91% | 233.5만 |
|---|
| 2026.07.30 | ₩59,121 | ₩61,993 | ₩57,558 | ₩61,672 | +4.32% | 321.7만 |
|---|
| 2026.07.29 | ₩65,011 | ₩65,279 | ₩58,440 | ₩58,613 | -9.84% | 399.4만 |
|---|
| 2026.07.28 | ₩65,359 | ₩65,452 | ₩62,033 | ₩64,971 | -0.59% | 249.5만 |
|---|
| 2026.07.27 | ₩63,916 | ₩66,414 | ₩62,487 | ₩66,053 | +3.34% | 275.9만 |
|---|
| 2026.07.24 | ₩65,920 | ₩66,401 | ₩63,075 | ₩63,248 | -4.05% | 284만 |
|---|
| 2026.07.23 | ₩64,116 | ₩68,778 | ₩64,076 | ₩66,040 | +3.00% | 479.9만 |
|---|
| 2026.07.22 | ₩64,170 | ₩65,987 | ₩63,823 | ₩63,970 | -0.31% | 205.9만 |
|---|
| 2026.07.21 | ₩61,565 | ₩65,345 | ₩60,911 | ₩64,397 | +4.60% | 335.8만 |
|---|
| 2026.07.20 | ₩61,766 | ₩63,315 | ₩61,071 | ₩61,365 | -0.65% | 274만 |
|---|
| 2026.07.17 | ₩61,538 | ₩63,115 | ₩60,884 | ₩61,485 | -0.09% | 561.2만 |
|---|
| 2026.07.16 | ₩65,479 | ₩65,626 | ₩61,859 | ₩62,727 | -4.20% | 316.3만 |
|---|
| 2026.07.15 | ₩69,179 | ₩72,425 | ₩65,666 | ₩66,361 | -4.07% | 493.1만 |
|---|
| 2026.07.14 | ₩65,332 | ₩67,429 | ₩64,464 | ₩67,269 | +2.96% | 519.5만 |
|---|
| 2026.07.13 | ₩64,758 | ₩65,559 | ₩61,899 | ₩62,727 | -3.14% | 353.2만 |
|---|
| 2026.07.10 | ₩65,452 | ₩65,853 | ₩63,529 | ₩64,370 | -1.65% | 237.7만 |
|---|
| 2026.07.09 | ₩66,654 | ₩67,429 | ₩64,397 | ₩65,252 | -2.10% | 320.9만 |
|---|
| 2026.07.08 | ₩67,069 | ₩69,206 | ₩66,334 | ₩67,296 | +0.34% | 343.3만 |
|---|
| 2026.07.07 | ₩71,770 | ₩72,826 | ₩66,467 | ₩67,242 | -6.31% | 363.4만 |
|---|
| 2026.07.06 | ₩73,560 | ₩73,934 | ₩70,622 | ₩71,517 | -2.78% | 380.2만 |
|---|
| 2026.07.02 | ₩73,988 | ₩78,650 | ₩72,238 | ₩73,934 | -0.07% | 670.2만 |
|---|
| 2026.07.01 | ₩67,175 | ₩72,305 | ₩66,441 | ₩70,849 | +5.47% | 824.1만 |
|---|
| 2026.06.30 | ₩66,935 | ₩68,752 | ₩65,011 | ₩66,601 | -0.50% | 565.5만 |
|---|
| 2026.06.29 | ₩64,584 | ₩65,305 | ₩62,006 | ₩62,714 | -2.90% | 576.4만 |
|---|
| 2026.06.26 | ₩61,498 | ₩65,706 | ₩61,498 | ₩63,061 | +2.54% | 2819.9만 |
|---|
| 2026.06.25 | ₩63,315 | ₩63,823 | ₩61,458 | ₩61,872 | -2.28% | 527.9만 |
|---|
| 2026.06.24 | ₩67,028 | ₩67,843 | ₩63,823 | ₩64,050 | -4.44% | 356만 |
|---|
| 2026.06.23 | ₩66,868 | ₩69,914 | ₩66,868 | ₩67,857 | +1.48% | 368.3만 |
|---|
| 2026.06.22 | ₩71,824 | ₩72,331 | ₩67,696 | ₩68,244 | -4.98% | 466.2만 |
|---|
| 2026.06.18 | ₩75,096 | ₩75,804 | ₩70,715 | ₩72,412 | -3.58% | 696.5만 |
|---|
| 2026.06.17 | ₩74,308 | ₩78,008 | ₩74,268 | ₩75,016 | +0.95% | 312.5만 |
|---|
| 2026.06.16 | ₩75,617 | ₩76,659 | ₩73,480 | ₩75,257 | -0.48% | 313.3만 |
|---|
| 2026.06.15 | ₩79,064 | ₩79,478 | ₩75,711 | ₩76,165 | -3.67% | 401.5만 |
|---|
| 2026.06.12 | ₩82,136 | ₩82,416 | ₩76,018 | ₩77,140 | -6.08% | 462.6만 |
|---|
| 2026.06.11 | ₩73,226 | ₩78,663 | ₩72,225 | ₩78,516 | +7.22% | 396.6만 |
|---|
| 2026.06.10 | ₩74,268 | ₩75,871 | ₩72,465 | ₩73,226 | -1.40% | 274.9만 |
|---|
| 2026.06.09 | ₩77,554 | ₩79,211 | ₩71,209 | ₩75,056 | -3.22% | 347.9만 |
|---|
| 2026.06.08 | ₩79,772 | ₩79,812 | ₩76,633 | ₩77,113 | -3.33% | 319.1만 |
|---|
| 2026.06.05 | ₩82,336 | ₩82,951 | ₩76,806 | ₩78,169 | -5.06% | 351.2만 |
|---|
| 2026.06.04 | ₩77,955 | ₩84,941 | ₩77,394 | ₩84,687 | +8.64% | 422.5만 |
|---|
| 2026.06.03 | ₩82,310 | ₩82,617 | ₩77,341 | ₩78,048 | -5.18% | 512.2만 |
|---|
| 2026.06.02 | ₩84,914 | ₩85,021 | ₩82,390 | ₩84,514 | -0.47% | 358.5만 |
|---|
| 2026.06.01 | ₩86,744 | ₩88,427 | ₩81,682 | ₩84,807 | -2.23% | 633.8만 |
|---|
| 2026.05.29 | ₩89,042 | ₩89,162 | ₩80,252 | ₩85,662 | -3.80% | 1006.6만 |
|---|
| 2026.05.28 | ₩85,435 | ₩89,269 | ₩81,481 | ₩87,078 | +1.92% | 1146.5만 |
|---|
| 2026.05.27 | ₩76,112 | ₩76,619 | ₩73,467 | ₩76,539 | +0.56% | 323.3만 |
|---|
| 2026.05.26 | ₩77,020 | ₩79,211 | ₩74,669 | ₩75,871 | -1.49% | 480.9만 |
|---|
| 2026.05.22 | ₩73,854 | ₩75,804 | ₩72,745 | ₩75,043 | +1.61% | 294.9만 |
|---|
| 2026.05.21 | ₩73,467 | ₩73,507 | ₩71,877 | ₩73,026 | -0.60% | 281.5만 |
|---|
| 2026.05.20 | ₩72,064 | ₩74,642 | ₩70,328 | ₩74,562 | +3.47% | 392.9만 |
|---|
| 2026.05.19 | ₩72,452 | ₩72,919 | ₩70,501 | ₩71,423 | -1.42% | 275만 |
|---|
| 2026.05.18 | ₩69,807 | ₩73,093 | ₩69,566 | ₩72,425 | +3.75% | 373.5만 |
|---|
| 2026.05.15 | ₩71,450 | ₩71,997 | ₩69,005 | ₩69,580 | -2.62% | 404.9만 |
|---|
| 2026.05.14 | ₩70,475 | ₩74,762 | ₩70,114 | ₩73,266 | +3.96% | 549.8만 |
|---|
| 2026.05.13 | ₩75,350 | ₩75,470 | ₩69,246 | ₩70,114 | -6.95% | 947.2만 |
|---|
| 2026.05.12 | ₩76,592 | ₩78,316 | ₩73,614 | ₩76,579 | -0.02% | 509.6만 |
|---|
| 2026.05.11 | ₩75,965 | ₩77,087 | ₩73,480 | ₩76,125 | +0.21% | 606.3만 |
|---|
| 2026.05.08 | ₩76,245 | ₩77,394 | ₩74,442 | ₩77,327 | +1.42% | 432.4만 |
|---|
| 2026.05.07 | ₩82,203 | ₩82,203 | ₩75,190 | ₩76,138 | -7.38% | 590.9만 |
|---|
| 2026.05.06 | ₩78,917 | ₩82,470 | ₩78,048 | ₩82,176 | +4.13% | 440.3만 |
|---|
| 2026.05.05 | ₩83,739 | ₩83,872 | ₩77,487 | ₩79,224 | -5.39% | 426.8만 |
|---|
| 2026.05.04 | ₩83,445 | ₩85,662 | ₩82,497 | ₩82,724 | -0.86% | 311.6만 |
|---|
| 2026.05.01 | ₩84,701 | ₩84,821 | ₩81,415 | ₩82,884 | -2.14% | 258만 |
|---|
| 2026.04.30 | ₩80,533 | ₩84,393 | ₩79,665 | ₩84,220 | +4.58% | 315.5만 |
|---|
| 2026.04.29 | ₩82,470 | ₩82,497 | ₩78,890 | ₩79,558 | -3.53% | 307.4만 |
|---|
| 2026.04.28 | ₩82,737 | ₩83,752 | ₩80,439 | ₩82,363 | -0.45% | 327.5만 |
|---|
| 2026.04.27 | ₩81,735 | ₩86,063 | ₩81,735 | ₩84,367 | +3.22% | 397.9만 |
|---|
| 2026.04.24 | ₩87,840 | ₩87,840 | ₩81,495 | ₩81,829 | -6.84% | 513.3만 |
|---|
| 2026.04.23 | ₩91,433 | ₩91,820 | ₩85,208 | ₩87,519 | -4.28% | 390.5만 |
|---|
| 2026.04.22 | ₩93,663 | ₩94,812 | ₩90,351 | ₩91,646 | -2.15% | 309.3만 |
|---|
| 2026.04.21 | ₩93,851 | ₩94,705 | ₩90,591 | ₩91,566 | -2.43% | 418.1만 |
|---|
| 2026.04.20 | ₩93,557 | ₩95,787 | ₩91,980 | ₩93,276 | -0.30% | 415.9만 |
|---|
| 2026.04.17 | ₩100,756 | ₩102,707 | ₩94,051 | ₩94,826 | -5.89% | 715.8만 |
|---|
| 2026.04.16 | ₩101,932 | ₩103,147 | ₩97,524 | ₩99,394 | -2.49% | 242.1만 |
|---|
| 2026.04.15 | ₩101,104 | ₩101,905 | ₩97,844 | ₩99,728 | -1.36% | 350.2만 |
|---|
| 2026.04.14 | ₩99,728 | ₩102,279 | ₩96,869 | ₩98,392 | -1.34% | 258.6만 |
|---|
| 2026.04.13 | ₩93,637 | ₩98,980 | ₩92,982 | ₩98,245 | +4.92% | 256.4만 |
|---|
| 2026.04.10 | ₩90,858 | ₩94,211 | ₩90,070 | ₩93,957 | +3.41% | 288.7만 |
|---|
| 2026.04.09 | ₩99,113 | ₩99,514 | ₩91,206 | ₩91,272 | -7.91% | 378.8만 |
|---|
| 2026.04.08 | ₩106,033 | ₩106,113 | ₩96,909 | ₩99,461 | -6.20% | 369.2만 |
|---|
| 2026.04.07 | ₩96,509 | ₩97,377 | ₩93,236 | ₩96,121 | -0.40% | 288.6만 |
|---|
| 2026.04.06 | ₩95,013 | ₩99,394 | ₩93,770 | ₩98,966 | +4.16% | 414만 |
|---|
| 2026.04.02 | ₩87,198 | ₩92,849 | ₩85,275 | ₩89,910 | +3.11% | 439.3만 |
|---|
| 2026.04.01 | ₩97,030 | ₩97,243 | ₩90,297 | ₩90,431 | -6.80% | 442.2만 |
|---|
| 2026.03.31 | ₩89,362 | ₩94,799 | ₩87,559 | ₩94,184 | +5.40% | 610.5만 |
|---|
| 2026.03.30 | ₩95,854 | ₩96,041 | ₩85,983 | ₩87,198 | -9.03% | 550.2만 |
|---|
| 2026.03.27 | ₩99,995 | ₩102,025 | ₩95,774 | ₩96,095 | -3.90% | 318.6만 |
|---|
| 2026.03.26 | ₩104,697 | ₩106,233 | ₩100,382 | ₩101,331 | -3.22% | 302.4만 |
|---|
| 2026.03.25 | ₩106,580 | ₩108,116 | ₩103,268 | ₩106,834 | +0.24% | 395만 |
|---|
| 2026.03.24 | ₩110,427 | ₩110,895 | ₩100,877 | ₩103,508 | -6.27% | 453.6만 |
|---|
| 2026.03.23 | ₩111,990 | ₩115,289 | ₩109,626 | ₩111,790 | -0.18% | 319.8만 |
|---|
| 2026.03.20 | ₩122,155 | ₩122,890 | ₩111,002 | ₩113,032 | -7.47% | 689.7만 |
|---|
| 2026.03.19 | ₩120,900 | ₩126,229 | ₩117,066 | ₩123,932 | +2.51% | 240.5만 |
|---|
| 2026.03.18 | ₩126,109 | ₩129,408 | ₩123,772 | ₩124,279 | -1.45% | 284.7만 |
|---|
| 2026.03.17 | ₩121,367 | ₩127,365 | ₩120,539 | ₩127,311 | +4.90% | 327.4만 |
|---|
| 2026.03.16 | ₩118,669 | ₩122,623 | ₩116,078 | ₩119,591 | +0.78% | 242.5만 |
|---|
| 2026.03.13 | ₩120,218 | ₩122,756 | ₩116,478 | ₩116,919 | -2.74% | 275.4만 |
|---|
| 2026.03.12 | ₩118,802 | ₩122,048 | ₩114,061 | ₩119,497 | +0.58% | 394.1만 |
|---|
| 2026.03.11 | ₩116,251 | ₩121,527 | ₩115,704 | ₩118,776 | +2.17% | 194.7만 |
|---|
| 2026.03.10 | ₩122,142 | ₩123,291 | ₩118,402 | ₩118,829 | -2.71% | 330만 |
|---|
| 2026.03.09 | ₩117,360 | ₩125,121 | ₩116,478 | ₩123,518 | +5.25% | 525.6만 |
|---|
| 2026.03.06 | ₩111,376 | ₩121,394 | ₩108,864 | ₩116,211 | +4.34% | 538.6만 |
|---|
| 2026.03.05 | ₩118,682 | ₩119,537 | ₩110,067 | ₩114,261 | -3.73% | 459.3만 |
|---|
| 2026.03.04 | ₩118,228 | ₩120,352 | ₩114,541 | ₩119,056 | +0.70% | 333.6만 |
|---|
| 2026.03.03 | ₩119,163 | ₩124,520 | ₩115,677 | ₩118,816 | -0.29% | 831.6만 |
|---|
| 2026.03.02 | ₩123,451 | ₩129,702 | ₩113,980 | ₩121,180 | -1.84% | 1891.4만 |
|---|
| 2026.02.27 | ₩113,940 | ₩115,410 | ₩112,204 | ₩115,116 | +1.03% | 1331.8만 |
|---|
| 2026.02.26 | ₩117,467 | ₩123,478 | ₩115,730 | ₩123,077 | +4.78% | 260.5만 |
|---|
| 2026.02.25 | ₩124,146 | ₩124,600 | ₩117,827 | ₩117,854 | -5.07% | 235만 |
|---|
| 2026.02.24 | ₩118,549 | ₩122,543 | ₩112,257 | ₩121,127 | +2.17% | 600.9만 |
|---|
| 2026.02.23 | ₩124,586 | ₩127,004 | ₩121,554 | ₩125,976 | +1.12% | 336.5만 |
|---|
| 2026.02.20 | ₩141,176 | ₩142,486 | ₩127,472 | ₩128,340 | -9.09% | 463.2만 |
|---|
| 2026.02.19 | ₩130,517 | ₩141,470 | ₩129,542 | ₩141,150 | +8.15% | 517.7만 |
|---|
| 2026.02.18 | ₩124,413 | ₩134,244 | ₩124,159 | ₩129,849 | +4.37% | 365.8만 |
|---|
| 2026.02.17 | ₩117,654 | ₩124,693 | ₩116,305 | ₩122,850 | +4.42% | 240.6만 |
|---|
| 2026.02.13 | ₩116,532 | ₩123,210 | ₩116,238 | ₩118,963 | +2.09% | 176.9만 |
|---|
| 2026.02.12 | ₩118,081 | ₩119,671 | ₩113,874 | ₩116,278 | -1.53% | 227.7만 |
|---|
| 2026.02.11 | ₩128,113 | ₩128,968 | ₩113,566 | ₩117,253 | -8.48% | 299만 |
|---|
| 2026.02.10 | ₩132,000 | ₩132,908 | ₩124,506 | ₩124,867 | -5.40% | 201.3만 |
|---|
| 2026.02.09 | ₩126,363 | ₩133,282 | ₩124,493 | ₩131,986 | +4.45% | 297.1만 |
|---|
| 2026.02.06 | ₩119,016 | ₩126,456 | ₩117,547 | ₩126,109 | +5.96% | 422.7만 |
|---|
| 2026.02.05 | ₩118,175 | ₩123,691 | ₩112,872 | ₩113,874 | -3.64% | 354.6만 |
|---|
| 2026.02.04 | ₩135,526 | ₩137,583 | ₩116,104 | ₩121,995 | -9.98% | 463만 |
|---|
| 2026.02.03 | ₩131,706 | ₩138,238 | ₩129,769 | ₩138,078 | +4.84% | 333만 |
|---|
| 2026.02.02 | ₩133,456 | ₩135,099 | ₩126,590 | ₩128,447 | -3.75% | 380.3만 |
|---|
| 2026.01.30 | ₩141,350 | ₩145,264 | ₩135,753 | ₩137,597 | -2.66% | 365만 |
|---|
| 2026.01.29 | ₩153,452 | ₩153,880 | ₩141,711 | ₩144,476 | -5.85% | 334.3만 |
|---|
| 2026.01.28 | ₩160,291 | ₩160,291 | ₩145,945 | ₩150,500 | -6.11% | 375.9만 |
|---|
| 2026.01.27 | ₩148,350 | ₩157,807 | ₩148,350 | ₩157,700 | +6.30% | 310.1만 |
|---|
| 2026.01.26 | ₩145,197 | ₩151,836 | ₩142,619 | ₩148,697 | +2.41% | 297.5만 |
|---|
| 2026.01.23 | ₩152,050 | ₩154,320 | ₩144,743 | ₩147,455 | -3.02% | 400.5만 |
|---|
| 2026.01.22 | ₩161,640 | ₩162,028 | ₩148,577 | ₩152,076 | -5.92% | 538.6만 |
|---|
| 2026.01.21 | ₩170,363 | ₩170,977 | ₩152,651 | ₩161,079 | -5.45% | 665.2만 |
|---|
| 2026.01.20 | ₩171,124 | ₩178,992 | ₩169,642 | ₩171,886 | +0.44% | 461.8만 |
|---|
| 2026.01.16 | ₩167,918 | ₩176,320 | ₩166,970 | ₩174,611 | +3.99% | 489.4만 |
|---|
| 2026.01.15 | ₩160,144 | ₩168,720 | ₩156,645 | ₩166,382 | +3.90% | 361.1만 |
|---|
| 2026.01.14 | ₩158,288 | ₩165,581 | ₩152,277 | ₩162,295 | +2.53% | 441.1만 |
|---|
| 2026.01.13 | ₩158,835 | ₩162,388 | ₩156,551 | ₩159,917 | +0.68% | 411.6만 |
|---|
| 2026.01.12 | ₩156,084 | ₩159,797 | ₩152,945 | ₩157,433 | +0.86% | 504.1만 |
|---|
| 2026.01.09 | ₩140,896 | ₩154,213 | ₩139,787 | ₩151,876 | +7.79% | 607.8만 |
|---|
| 2026.01.08 | ₩132,948 | ₩146,666 | ₩131,933 | ₩138,972 | +4.53% | 960.9만 |
|---|
| 2026.01.07 | ₩123,731 | ₩127,325 | ₩120,900 | ₩122,142 | -1.28% | 365.5만 |
|---|
| 2026.01.06 | ₩120,071 | ₩122,930 | ₩115,810 | ₩122,796 | +2.27% | 291.1만 |
|---|
| 2026.01.05 | ₩113,419 | ₩120,365 | ₩109,706 | ₩120,125 | +5.91% | 444.7만 |
|---|
| 2026.01.02 | ₩102,252 | ₩106,500 | ₩99,287 | ₩105,912 | +3.58% | 217만 |
|---|
| 2025.12.31 | ₩102,586 | ₩102,813 | ₩100,022 | ₩101,398 | -1.16% | 233.1만 |
|---|
| 2025.12.30 | ₩104,443 | ₩104,443 | ₩101,251 | ₩101,491 | -2.83% | 127.7만 |
|---|
| 2025.12.29 | ₩102,800 | ₩104,483 | ₩101,718 | ₩103,481 | +0.66% | 132.6만 |
|---|
| 2025.12.26 | ₩106,741 | ₩106,741 | ₩101,651 | ₩103,789 | -2.77% | 162만 |
|---|
| 2025.12.24 | ₩108,343 | ₩109,452 | ₩105,899 | ₩106,821 | -1.41% | 119만 |
|---|
| 2025.12.23 | ₩107,489 | ₩111,416 | ₩106,660 | ₩109,933 | +2.27% | 225.1만 |
|---|
| 2025.12.22 | ₩102,854 | ₩109,359 | ₩102,600 | ₩108,905 | +5.88% | 329.3만 |
|---|
| 2025.12.19 | ₩95,547 | ₩101,237 | ₩95,146 | ₩100,703 | +5.40% | 416.7만 |
|---|
| 2025.12.18 | ₩94,759 | ₩96,722 | ₩93,690 | ₩95,373 | +0.65% | 149.6만 |
|---|
| 2025.12.17 | ₩97,684 | ₩99,167 | ₩92,582 | ₩93,196 | -4.59% | 226.6만 |
|---|
| 2025.12.16 | ₩97,510 | ₩99,688 | ₩96,736 | ₩97,684 | +0.18% | 188.9만 |
|---|
| 2025.12.15 | ₩101,878 | ₩102,079 | ₩97,644 | ₩99,194 | -2.64% | 174.8만 |
|---|
| 2025.12.12 | ₩105,432 | ₩106,059 | ₩100,449 | ₩101,464 | -3.76% | 191.9만 |
|---|
| 2025.12.11 | ₩102,506 | ₩106,153 | ₩99,915 | ₩105,231 | +2.66% | 164.7만 |
|---|
| 2025.12.10 | ₩101,518 | ₩104,804 | ₩97,778 | ₩102,733 | +1.20% | 243.7만 |
|---|
| 2025.12.09 | ₩102,279 | ₩106,407 | ₩101,598 | ₩102,894 | +0.60% | 204.2만 |
|---|
| 2025.12.08 | ₩103,642 | ₩104,283 | ₩100,382 | ₩102,894 | -0.72% | 152.7만 |
|---|
| 2025.12.05 | ₩103,775 | ₩104,363 | ₩99,861 | ₩102,186 | -1.53% | 154.5만 |
|---|
| 2025.12.04 | ₩96,869 | ₩104,617 | ₩96,549 | ₩103,762 | +7.12% | 249.5만 |
|---|
| 2025.12.03 | ₩94,852 | ₩97,510 | ₩93,076 | ₩97,217 | +2.49% | 229.2만 |
|---|
| 2025.12.02 | ₩99,007 | ₩99,648 | ₩94,665 | ₩94,786 | -4.26% | 214.3만 |
|---|
| 2025.12.01 | ₩102,319 | ₩102,319 | ₩97,417 | ₩97,791 | -4.43% | 243.6만 |
|---|
| 2025.11.28 | ₩101,825 | ₩102,172 | ₩100,195 | ₩101,651 | -0.17% | 89.1만 |
|---|
| 2025.11.26 | ₩101,251 | ₩103,081 | ₩100,596 | ₩101,211 | -0.04% | 175.7만 |
|---|
| 2025.11.25 | ₩99,060 | ₩101,758 | ₩97,043 | ₩100,249 | +1.20% | 208.7만 |
|---|
| 2025.11.24 | ₩92,728 | ₩99,434 | ₩92,354 | ₩98,993 | +6.76% | 255.3만 |
|---|
| 2025.11.21 | ₩89,242 | ₩92,622 | ₩86,557 | ₩92,354 | +3.49% | 322만 |
|---|
| 2025.11.20 | ₩99,487 | ₩99,487 | ₩89,376 | ₩89,910 | -9.63% | 242.6만 |
|---|
| 2025.11.19 | ₩92,942 | ₩96,415 | ₩92,568 | ₩94,398 | +1.57% | 207.9만 |
|---|
| 2025.11.18 | ₩91,820 | ₩95,173 | ₩90,538 | ₩93,984 | +2.36% | 264.5만 |
|---|
| 2025.11.17 | ₩96,295 | ₩97,444 | ₩91,967 | ₩93,824 | -2.57% | 222만 |
|---|
| 2025.11.14 | ₩92,381 | ₩98,539 | ₩92,167 | ₩96,776 | +4.76% | 245.9만 |
|---|
| 2025.11.13 | ₩100,102 | ₩101,384 | ₩95,253 | ₩95,761 | -4.34% | 292.5만 |
|---|
| 2025.11.12 | ₩102,560 | ₩104,416 | ₩100,850 | ₩102,453 | -0.10% | 200.5만 |
|---|
| 2025.11.11 | ₩103,829 | ₩105,512 | ₩101,371 | ₩102,306 | -1.47% | 219.5만 |
|---|
| 2025.11.10 | ₩108,771 | ₩109,532 | ₩102,920 | ₩105,765 | -2.76% | 379.3만 |
|---|
| 2025.11.07 | ₩93,904 | ₩104,657 | ₩91,700 | ₩104,029 | +10.78% | 515.2만 |
|---|
| 2025.11.06 | ₩104,122 | ₩106,153 | ₩93,864 | ₩96,722 | -7.11% | 700.2만 |
|---|
| 2025.11.05 | ₩110,027 | ₩110,200 | ₩101,317 | ₩103,401 | -6.02% | 916만 |
|---|
| 2025.11.04 | ₩117,854 | ₩122,342 | ₩115,971 | ₩120,512 | +2.26% | 341.6만 |
|---|
| 2025.11.03 | ₩121,327 | ₩122,516 | ₩117,480 | ₩121,688 | +0.30% | 249.3만 |
|---|
| 2025.10.31 | ₩119,551 | ₩123,090 | ₩117,427 | ₩121,020 | +1.23% | 232.5만 |
|---|
| 2025.10.30 | ₩120,218 | ₩121,554 | ₩117,600 | ₩117,948 | -1.89% | 175.8만 |
|---|
| 2025.10.29 | ₩120,218 | ₩125,388 | ₩120,165 | ₩121,835 | +1.34% | 274.8만 |
|---|
| 2025.10.28 | ₩121,648 | ₩123,491 | ₩119,804 | ₩119,925 | -1.42% | 180.9만 |
|---|
| 2025.10.27 | ₩124,319 | ₩126,363 | ₩117,894 | ₩121,127 | -2.57% | 277만 |
|---|
| 2025.10.24 | ₩123,064 | ₩124,132 | ₩119,123 | ₩121,795 | -1.03% | 274.5만 |
|---|
| 2025.10.23 | ₩113,807 | ₩120,152 | ₩113,366 | ₩119,310 | +4.84% | 247만 |
|---|
| 2025.10.22 | ₩120,218 | ₩120,218 | ₩107,943 | ₩112,605 | -6.33% | 451.7만 |
|---|
| 2025.10.21 | ₩116,358 | ₩121,287 | ₩113,807 | ₩121,047 | +4.03% | 371.6만 |
|---|
| 2025.10.20 | ₩116,585 | ₩118,509 | ₩113,807 | ₩115,744 | -0.72% | 352.8만 |
|---|
| 2025.10.17 | ₩113,433 | ₩115,570 | ₩109,145 | ₩111,028 | -2.12% | 630.3만 |
|---|
| 2025.10.16 | ₩122,877 | ₩123,678 | ₩118,201 | ₩118,375 | -3.66% | 416만 |
|---|
| 2025.10.15 | ₩130,838 | ₩131,559 | ₩119,096 | ₩120,993 | -7.52% | 515만 |
|---|
| 2025.10.14 | ₩125,187 | ₩129,702 | ₩121,274 | ₩127,298 | +1.69% | 390.2만 |
|---|
| 2025.10.13 | ₩130,197 | ₩135,580 | ₩126,456 | ₩128,607 | -1.22% | 426.1만 |
|---|
| 2025.10.10 | ₩126,496 | ₩137,116 | ₩124,092 | ₩126,403 | -0.07% | 734.6만 |
|---|