시장 데이터를 불러오는 중
전체 종목
카단트 과거 주가
Kadant Inc Common Stock · KAI · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kadant Inc Common Stock · KAI · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩351,115 | ₩353,327 | ₩345,671 | ₩349,211 | -0.54% | 14.2만 |
| 2026.10.08 | ₩341,997 | ₩349,693 | ₩339,797 | ₩349,371 | +2.16% | 19.5만 |
| 2026.10.07 | ₩348,205 | ₩351,584 | ₩343,753 | ₩345,764 | -0.70% | 13.7만 |
| 2026.10.06 | ₩359,415 | ₩361,507 | ₩350,471 | ₩353,542 | -1.63% | 11.3만 |
| 2026.10.05 | ₩359,214 | ₩368,090 | ₩355,540 | ₩358,208 | -0.28% | 16.6만 |
| 2026.10.02 | ₩359,884 | ₩364,658 | ₩355,017 | ₩360,474 | +0.16% | 19.2만 |
| 2026.10.01 | ₩350,645 | ₩356,022 | ₩346,140 | ₩353,354 | +0.77% | 14.7만 |
| 2026.09.30 | ₩359,763 | ₩362,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩350,672 |
| -2.53% |
| 8.5만 |
| 2026.09.29 | ₩364,872 | ₩368,238 | ₩357,672 | ₩358,195 | -1.83% | 11.7만 |
|---|
| 2026.09.28 | ₩365,073 | ₩370,652 | ₩358,020 | ₩361,828 | -0.89% | 26.1만 |
|---|
| 2026.09.25 | ₩368,117 | ₩375,626 | ₩367,165 | ₩367,259 | -0.23% | 11.1만 |
|---|
| 2026.09.24 | ₩369,485 | ₩371,014 | ₩361,453 | ₩367,970 | -0.41% | 10.7만 |
|---|
| 2026.09.23 | ₩362,780 | ₩375,546 | ₩361,359 | ₩373,240 | +2.88% | 18.8만 |
|---|
| 2026.09.22 | ₩363,598 | ₩368,613 | ₩359,629 | ₩364,872 | +0.35% | 10.1만 |
|---|
| 2026.09.21 | ₩359,106 | ₩361,949 | ₩353,206 | ₩356,465 | -0.74% | 9.7만 |
|---|
| 2026.09.18 | ₩359,147 | ₩361,560 | ₩354,614 | ₩356,089 | -0.85% | 30.9만 |
|---|
| 2026.09.17 | ₩369,284 | ₩369,284 | ₩356,626 | ₩358,181 | -3.01% | 12.9만 |
|---|
| 2026.09.16 | ₩359,898 | ₩367,769 | ₩354,708 | ₩362,043 | +0.60% | 14.8만 |
|---|
| 2026.09.15 | ₩359,710 | ₩359,898 | ₩349,774 | ₩356,089 | -1.01% | 29.9만 |
|---|
| 2026.09.14 | ₩351,316 | ₩364,725 | ₩348,969 | ₩358,423 | +2.02% | 30.3만 |
|---|
| 2026.09.11 | ₩386,193 | ₩386,193 | ₩356,881 | ₩357,082 | -7.54% | 28.1만 |
|---|
| 2026.09.10 | ₩386,354 | ₩388,982 | ₩377,866 | ₩383,806 | -0.66% | 25.8만 |
|---|
| 2026.09.09 | ₩400,513 | ₩404,643 | ₩389,880 | ₩390,537 | -2.49% | 9.8만 |
|---|
| 2026.09.08 | ₩401,023 | ₩405,140 | ₩399,213 | ₩401,653 | +0.16% | 14.1만 |
|---|
| 2026.09.04 | ₩396,759 | ₩401,492 | ₩390,658 | ₩400,607 | +0.97% | 6만 |
|---|
| 2026.09.03 | ₩400,607 | ₩402,873 | ₩392,441 | ₩398,998 | -0.40% | 14.7만 |
|---|
| 2026.09.02 | ₩394,064 | ₩399,347 | ₩389,129 | ₩395,686 | +0.41% | 22.7만 |
|---|
| 2026.09.01 | ₩395,163 | ₩400,661 | ₩389,893 | ₩392,186 | -0.75% | 15.1만 |
|---|
| 2026.08.31 | ₩403,463 | ₩404,120 | ₩397,899 | ₩401,117 | -0.58% | 10.7만 |
|---|
| 2026.08.28 | ₩409,953 | ₩412,608 | ₩397,148 | ₩405,274 | -1.14% | 14.9만 |
|---|
| 2026.08.27 | ₩409,886 | ₩413,614 | ₩406,722 | ₩410,128 | +0.06% | 9만 |
|---|
| 2026.08.26 | ₩412,166 | ₩415,411 | ₩405,823 | ₩410,208 | -0.47% | 6.6만 |
|---|
| 2026.08.25 | ₩425,588 | ₩428,109 | ₩401,600 | ₩406,078 | -4.58% | 23만 |
|---|
| 2026.08.24 | ₩423,952 | ₩426,272 | ₩415,692 | ₩419,125 | -1.14% | 23만 |
|---|
| 2026.08.21 | ₩425,548 | ₩425,548 | ₩412,501 | ₩420,251 | -1.24% | 12.4만 |
|---|
| 2026.08.20 | ₩415,746 | ₩426,621 | ₩408,975 | ₩421,123 | +1.29% | 15.9만 |
|---|
| 2026.08.19 | ₩417,301 | ₩426,406 | ₩412,407 | ₩421,539 | +1.02% | 13.5만 |
|---|
| 2026.08.18 | ₩439,306 | ₩442,805 | ₩411,764 | ₩415,196 | -5.49% | 15.5만 |
|---|
| 2026.08.17 | ₩445,460 | ₩452,540 | ₩439,909 | ₩442,122 | -0.75% | 7.7만 |
|---|
| 2026.08.14 | ₩442,792 | ₩452,473 | ₩428,364 | ₩448,156 | +1.21% | 6.9만 |
|---|
| 2026.08.13 | ₩450,542 | ₩455,021 | ₩440,003 | ₩443,878 | -1.48% | 8.3만 |
|---|
| 2026.08.12 | ₩454,351 | ₩457,368 | ₩440,352 | ₩447,968 | -1.40% | 8.2만 |
|---|
| 2026.08.11 | ₩450,194 | ₩462,329 | ₩448,209 | ₩453,667 | +0.77% | 9.5만 |
|---|
| 2026.08.10 | ₩450,797 | ₩452,393 | ₩440,580 | ₩447,163 | -0.81% | 7.4만 |
|---|
| 2026.08.07 | ₩447,244 | ₩457,542 | ₩446,774 | ₩452,728 | +1.23% | 11.2만 |
|---|
| 2026.08.06 | ₩447,820 | ₩463,187 | ₩439,426 | ₩448,719 | +0.20% | 15.3만 |
|---|
| 2026.08.05 | ₩450,341 | ₩455,249 | ₩409,618 | ₩452,044 | +0.38% | 27.1만 |
|---|
| 2026.08.04 | ₩442,122 | ₩452,178 | ₩434,814 | ₩449,094 | +1.58% | 12.2만 |
|---|
| 2026.08.03 | ₩415,907 | ₩439,145 | ₩415,907 | ₩435,203 | +4.64% | 12.1만 |
|---|
| 2026.07.31 | ₩415,183 | ₩415,183 | ₩404,295 | ₩412,327 | -0.69% | 9.7만 |
|---|
| 2026.07.30 | ₩413,775 | ₩417,516 | ₩399,655 | ₩412,716 | -0.26% | 11.1만 |
|---|
| 2026.07.29 | ₩416,698 | ₩422,048 | ₩401,117 | ₩406,239 | -2.51% | 13.5만 |
|---|
| 2026.07.28 | ₩420,828 | ₩430,871 | ₩414,258 | ₩422,518 | +0.40% | 11.7만 |
|---|
| 2026.07.27 | ₩422,504 | ₩432,253 | ₩410,476 | ₩418,562 | -0.93% | 16.7만 |
|---|
| 2026.07.24 | ₩416,926 | ₩423,362 | ₩410,275 | ₩418,844 | +0.46% | 9.2만 |
|---|
| 2026.07.23 | ₩406,293 | ₩414,204 | ₩406,293 | ₩412,595 | +1.55% | 7.8만 |
|---|
| 2026.07.22 | ₩413,547 | ₩415,491 | ₩407,339 | ₩411,509 | -0.49% | 10.8만 |
|---|
| 2026.07.21 | ₩414,392 | ₩417,516 | ₩403,839 | ₩410,865 | -0.85% | 13.5만 |
|---|
| 2026.07.20 | ₩418,776 | ₩419,541 | ₩410,007 | ₩410,838 | -1.90% | 9.8만 |
|---|
| 2026.07.17 | ₩419,031 | ₩431,059 | ₩412,608 | ₩417,033 | -0.48% | 14.4만 |
|---|
| 2026.07.16 | ₩399,052 | ₩431,515 | ₩398,596 | ₩427,787 | +7.20% | 16.6만 |
|---|
| 2026.07.15 | ₩407,258 | ₩422,008 | ₩394,251 | ₩403,437 | -0.94% | 11.1만 |
|---|
| 2026.07.14 | ₩397,148 | ₩403,276 | ₩389,505 | ₩402,364 | +1.31% | 10.5만 |
|---|
| 2026.07.13 | ₩395,700 | ₩402,015 | ₩388,432 | ₩391,449 | -1.07% | 7.6만 |
|---|
| 2026.07.10 | ₩389,330 | ₩400,996 | ₩388,915 | ₩395,069 | +1.47% | 11.7만 |
|---|
| 2026.07.09 | ₩394,560 | ₩398,757 | ₩386,809 | ₩388,874 | -1.44% | 12.2만 |
|---|
| 2026.07.08 | ₩400,205 | ₩402,511 | ₩390,765 | ₩393,648 | -1.64% | 11.1만 |
|---|
| 2026.07.07 | ₩417,275 | ₩421,177 | ₩401,224 | ₩406,252 | -2.64% | 10.7만 |
|---|
| 2026.07.06 | ₩412,407 | ₩423,832 | ₩412,407 | ₩420,587 | +1.98% | 13.4만 |
|---|
| 2026.07.02 | ₩417,771 | ₩422,169 | ₩406,708 | ₩414,338 | -0.82% | 10.7만 |
|---|
| 2026.07.01 | ₩421,914 | ₩426,513 | ₩411,053 | ₩411,603 | -2.44% | 17.1만 |
|---|
| 2026.06.30 | ₩421,083 | ₩428,659 | ₩417,717 | ₩421,351 | +0.06% | 10.8만 |
|---|
| 2026.06.29 | ₩428,766 | ₩431,394 | ₩417,570 | ₩420,734 | -1.87% | 19.5만 |
|---|
| 2026.06.26 | ₩428,297 | ₩437,214 | ₩422,343 | ₩435,176 | +1.61% | 37.8만 |
|---|
| 2026.06.25 | ₩419,729 | ₩436,047 | ₩416,846 | ₩431,864 | +2.89% | 12.4만 |
|---|
| 2026.06.24 | ₩401,398 | ₩419,380 | ₩401,398 | ₩413,520 | +3.02% | 12.1만 |
|---|
| 2026.06.23 | ₩400,929 | ₩412,702 | ₩398,247 | ₩403,182 | +0.56% | 21.8만 |
|---|
| 2026.06.22 | ₩406,856 | ₩411,898 | ₩402,820 | ₩403,946 | -0.72% | 14.2만 |
|---|
| 2026.06.18 | ₩400,259 | ₩410,181 | ₩400,259 | ₩408,291 | +2.01% | 21.4만 |
|---|
| 2026.06.17 | ₩395,995 | ₩401,693 | ₩383,819 | ₩392,897 | -0.78% | 13만 |
|---|
| 2026.06.16 | ₩397,885 | ₩403,048 | ₩393,501 | ₩396,155 | -0.43% | 14.1만 |
|---|
| 2026.06.15 | ₩389,920 | ₩399,548 | ₩385,884 | ₩395,525 | +1.44% | 24.4만 |
|---|
| 2026.06.12 | ₩392,026 | ₩392,026 | ₩377,034 | ₩378,737 | -3.39% | 18.1만 |
|---|
| 2026.06.11 | ₩378,630 | ₩393,527 | ₩373,883 | ₩386,944 | +2.20% | 18만 |
|---|
| 2026.06.10 | ₩389,545 | ₩397,711 | ₩373,427 | ₩373,615 | -4.09% | 12.4만 |
|---|
| 2026.06.09 | ₩397,496 | ₩409,538 | ₩386,206 | ₩393,594 | -0.98% | 13.1만 |
|---|
| 2026.06.08 | ₩395,566 | ₩402,659 | ₩393,742 | ₩395,150 | -0.11% | 29.8만 |
|---|
| 2026.06.05 | ₩405,153 | ₩405,153 | ₩387,520 | ₩393,259 | -2.94% | 14.2만 |
|---|
| 2026.06.04 | ₩424,971 | ₩431,274 | ₩404,201 | ₩407,486 | -4.11% | 16.6만 |
|---|
| 2026.06.03 | ₩429,732 | ₩435,618 | ₩414,392 | ₩418,696 | -2.57% | 22.8만 |
|---|
| 2026.06.02 | ₩423,108 | ₩435,055 | ₩423,108 | ₩431,113 | +1.89% | 8.9만 |
|---|
| 2026.06.01 | ₩424,891 | ₩427,023 | ₩411,750 | ₩423,282 | -0.38% | 9.5만 |
|---|
| 2026.05.29 | ₩431,086 | ₩432,521 | ₩419,004 | ₩427,988 | -0.72% | 15.1만 |
|---|
| 2026.05.28 | ₩440,419 | ₩440,419 | ₩428,686 | ₩432,829 | -1.72% | 15만 |
|---|
| 2026.05.27 | ₩444,173 | ₩451,575 | ₩437,375 | ₩445,420 | +0.28% | 19.5만 |
|---|
| 2026.05.26 | ₩434,103 | ₩442,484 | ₩429,195 | ₩441,920 | +1.80% | 19.1만 |
|---|
| 2026.05.22 | ₩420,251 | ₩432,561 | ₩418,361 | ₩428,310 | +1.92% | 8.9만 |
|---|
| 2026.05.21 | ₩409,712 | ₩417,462 | ₩401,734 | ₩411,522 | +0.44% | 9.2만 |
|---|
| 2026.05.20 | ₩408,277 | ₩415,545 | ₩398,194 | ₩414,566 | +1.54% | 13만 |
|---|
| 2026.05.19 | ₩415,277 | ₩420,439 | ₩406,722 | ₩407,084 | -1.97% | 17.9만 |
|---|
| 2026.05.18 | ₩426,715 | ₩433,285 | ₩418,723 | ₩421,324 | -1.26% | 7.9만 |
|---|
| 2026.05.15 | ₩428,739 | ₩433,795 | ₩388,955 | ₩426,151 | -0.60% | 13.1만 |
|---|
| 2026.05.14 | ₩447,914 | ₩451,924 | ₩432,011 | ₩432,306 | -3.48% | 15만 |
|---|
| 2026.05.13 | ₩437,080 | ₩442,350 | ₩431,663 | ₩441,290 | +0.96% | 35.3만 |
|---|
| 2026.05.12 | ₩447,861 | ₩449,148 | ₩433,929 | ₩438,287 | -2.14% | 17만 |
|---|
| 2026.05.11 | ₩452,715 | ₩463,777 | ₩441,934 | ₩447,606 | -1.13% | 17.2만 |
|---|
| 2026.05.08 | ₩459,003 | ₩464,072 | ₩446,091 | ₩454,324 | -1.02% | 18.3만 |
|---|
| 2026.05.07 | ₩443,570 | ₩472,989 | ₩443,570 | ₩456,697 | +2.96% | 31.2만 |
|---|
| 2026.05.06 | ₩405,488 | ₩443,731 | ₩405,488 | ₩439,172 | +8.31% | 39.4만 |
|---|
| 2026.05.05 | ₩386,876 | ₩393,688 | ₩379,354 | ₩387,332 | +0.12% | 13만 |
|---|
| 2026.05.04 | ₩381,151 | ₩390,671 | ₩376,498 | ₩383,940 | +0.73% | 22.1만 |
|---|
| 2026.05.01 | ₩393,648 | ₩394,841 | ₩373,079 | ₩383,296 | -2.63% | 28.7만 |
|---|
| 2026.04.30 | ₩405,327 | ₩414,338 | ₩390,028 | ₩393,058 | -3.03% | 23.9만 |
|---|
| 2026.04.29 | ₩411,133 | ₩421,351 | ₩403,383 | ₩410,517 | -0.15% | 19.2만 |
|---|
| 2026.04.28 | ₩423,765 | ₩427,573 | ₩414,767 | ₩415,076 | -2.05% | 20.8만 |
|---|
| 2026.04.27 | ₩421,311 | ₩429,879 | ₩416,805 | ₩424,086 | +0.66% | 16.5만 |
|---|
| 2026.04.24 | ₩437,509 | ₩437,509 | ₩413,279 | ₩419,380 | -4.14% | 19.3만 |
|---|
| 2026.04.23 | ₩436,275 | ₩446,989 | ₩431,005 | ₩437,911 | +0.37% | 14.3만 |
|---|
| 2026.04.22 | ₩435,203 | ₩440,204 | ₩427,345 | ₩433,526 | -0.39% | 17.4만 |
|---|
| 2026.04.21 | ₩443,878 | ₩452,125 | ₩426,554 | ₩431,555 | -2.78% | 17.3만 |
|---|
| 2026.04.20 | ₩440,848 | ₩446,466 | ₩429,289 | ₩443,838 | +0.68% | 26.1만 |
|---|
| 2026.04.17 | ₩441,384 | ₩456,161 | ₩441,035 | ₩444,964 | +0.81% | 14.6만 |
|---|
| 2026.04.16 | ₩435,484 | ₩443,328 | ₩430,925 | ₩432,065 | -0.79% | 10.7만 |
|---|
| 2026.04.15 | ₩444,884 | ₩444,884 | ₩430,496 | ₩435,605 | -2.09% | 12.1만 |
|---|
| 2026.04.14 | ₩440,378 | ₩446,935 | ₩434,465 | ₩445,380 | +1.14% | 7.4만 |
|---|
| 2026.04.13 | ₩431,153 | ₩441,692 | ₩428,136 | ₩439,735 | +1.99% | 8.7만 |
|---|
| 2026.04.10 | ₩436,503 | ₩438,903 | ₩430,496 | ₩435,833 | -0.15% | 7.4만 |
|---|
| 2026.04.09 | ₩421,820 | ₩436,436 | ₩421,820 | ₩434,090 | +2.91% | 9.6만 |
|---|
| 2026.04.08 | ₩416,872 | ₩426,339 | ₩414,284 | ₩424,355 | +1.79% | 16.7만 |
|---|
| 2026.04.07 | ₩386,018 | ₩395,458 | ₩381,392 | ₩394,493 | +2.20% | 14.6만 |
|---|
| 2026.04.06 | ₩383,779 | ₩386,930 | ₩379,019 | ₩386,903 | +0.81% | 10.5만 |
|---|
| 2026.04.02 | ₩380,118 | ₩396,075 | ₩375,586 | ₩384,302 | +1.10% | 17.7만 |
|---|
| 2026.04.01 | ₩394,734 | ₩401,036 | ₩389,612 | ₩389,679 | -1.28% | 21.7만 |
|---|
| 2026.03.31 | ₩389,920 | ₩397,121 | ₩381,634 | ₩392,012 | +0.54% | 20.8만 |
|---|
| 2026.03.30 | ₩392,669 | ₩393,487 | ₩378,576 | ₩382,009 | -2.71% | 26.9만 |
|---|
| 2026.03.27 | ₩401,144 | ₩401,626 | ₩385,656 | ₩389,746 | -2.84% | 17.7만 |
|---|
| 2026.03.26 | ₩411,495 | ₩422,384 | ₩399,400 | ₩401,600 | -2.40% | 17.2만 |
|---|
| 2026.03.25 | ₩440,352 | ₩440,606 | ₩414,620 | ₩423,027 | -3.93% | 13.2만 |
|---|
| 2026.03.24 | ₩412,957 | ₩434,250 | ₩411,241 | ₩434,210 | +5.15% | 17.1만 |
|---|
| 2026.03.23 | ₩410,664 | ₩423,818 | ₩408,465 | ₩418,776 | +1.98% | 14.9만 |
|---|
| 2026.03.20 | ₩402,404 | ₩404,550 | ₩393,527 | ₩397,443 | -1.23% | 26.6만 |
|---|
| 2026.03.19 | ₩390,188 | ₩406,521 | ₩387,051 | ₩400,138 | +2.55% | 21.3만 |
|---|
| 2026.03.18 | ₩402,739 | ₩407,580 | ₩392,964 | ₩394,654 | -2.01% | 16.1만 |
|---|
| 2026.03.17 | ₩409,283 | ₩417,047 | ₩396,571 | ₩404,523 | -1.16% | 23.3만 |
|---|
| 2026.03.16 | ₩415,666 | ₩418,146 | ₩401,921 | ₩404,992 | -2.57% | 11.1만 |
|---|
| 2026.03.13 | ₩433,138 | ₩436,168 | ₩406,078 | ₩407,164 | -6.00% | 14.2만 |
|---|
| 2026.03.12 | ₩441,987 | ₩445,219 | ₩430,000 | ₩430,764 | -2.54% | 11.1만 |
|---|
| 2026.03.11 | ₩440,647 | ₩448,048 | ₩435,055 | ₩446,144 | +1.25% | 13.4만 |
|---|
| 2026.03.10 | ₩445,125 | ₩455,155 | ₩441,465 | ₩442,886 | -0.50% | 9.9만 |
|---|
| 2026.03.09 | ₩433,607 | ₩449,336 | ₩424,516 | ₩448,089 | +3.34% | 11.7만 |
|---|
| 2026.03.06 | ₩452,849 | ₩458,789 | ₩437,562 | ₩443,650 | -2.03% | 14.9만 |
|---|
| 2026.03.05 | ₩460,063 | ₩472,091 | ₩458,400 | ₩463,643 | +0.78% | 19.6만 |
|---|
| 2026.03.04 | ₩463,723 | ₩469,985 | ₩456,550 | ₩465,708 | +0.43% | 11.5만 |
|---|
| 2026.03.03 | ₩449,269 | ₩466,955 | ₩443,208 | ₩461,900 | +2.81% | 19.3만 |
|---|
| 2026.03.02 | ₩445,943 | ₩464,394 | ₩440,955 | ₩463,133 | +3.85% | 12.5만 |
|---|
| 2026.02.27 | ₩455,906 | ₩459,929 | ₩443,060 | ₩454,793 | -0.24% | 20.4만 |
|---|
| 2026.02.26 | ₩456,416 | ₩470,924 | ₩455,678 | ₩463,335 | +1.52% | 19.6만 |
|---|
| 2026.02.25 | ₩454,096 | ₩465,882 | ₩439,319 | ₩454,713 | +0.14% | 21만 |
|---|
| 2026.02.24 | ₩440,848 | ₩458,239 | ₩437,495 | ₩450,140 | +2.11% | 24.1만 |
|---|
| 2026.02.23 | ₩449,952 | ₩454,981 | ₩431,408 | ₩439,172 | -2.40% | 20.6만 |
|---|
| 2026.02.20 | ₩447,351 | ₩474,772 | ₩440,821 | ₩455,785 | +1.89% | 26.4만 |
|---|
| 2026.02.19 | ₩423,134 | ₩450,140 | ₩400,406 | ₩438,582 | +3.65% | 38.8만 |
|---|
| 2026.02.18 | ₩446,359 | ₩452,902 | ₩425,816 | ₩429,718 | -3.73% | 17.7만 |
|---|
| 2026.02.17 | ₩450,502 | ₩454,605 | ₩431,850 | ₩447,204 | -0.73% | 15.4만 |
|---|
| 2026.02.13 | ₩452,286 | ₩459,191 | ₩442,725 | ₩447,861 | -0.98% | 11.4만 |
|---|
| 2026.02.12 | ₩454,270 | ₩466,928 | ₩446,453 | ₩447,257 | -1.54% | 18.5만 |
|---|
| 2026.02.11 | ₩457,555 | ₩465,869 | ₩448,947 | ₩448,987 | -1.87% | 11.6만 |
|---|
| 2026.02.10 | ₩454,163 | ₩464,354 | ₩447,807 | ₩454,056 | -0.02% | 14.1만 |
|---|
| 2026.02.09 | ₩459,848 | ₩459,848 | ₩450,958 | ₩453,130 | -1.46% | 9.5만 |
|---|
| 2026.02.06 | ₩449,818 | ₩464,488 | ₩443,664 | ₩460,076 | +2.28% | 21.1만 |
|---|
| 2026.02.05 | ₩447,928 | ₩455,262 | ₩441,773 | ₩442,832 | -1.14% | 10.6만 |
|---|
| 2026.02.04 | ₩451,307 | ₩457,864 | ₩441,129 | ₩446,788 | -1.00% | 13.5만 |
|---|
| 2026.02.03 | ₩436,329 | ₩450,864 | ₩426,151 | ₩439,601 | +0.75% | 10.2만 |
|---|
| 2026.02.02 | ₩431,099 | ₩443,757 | ₩425,923 | ₩439,252 | +1.89% | 16.9만 |
|---|
| 2026.01.30 | ₩427,921 | ₩436,745 | ₩422,558 | ₩430,483 | +0.60% | 20.6만 |
|---|
| 2026.01.29 | ₩426,433 | ₩436,557 | ₩406,910 | ₩434,398 | +1.87% | 14.4만 |
|---|
| 2026.01.28 | ₩432,293 | ₩432,293 | ₩420,774 | ₩424,073 | -1.90% | 6.1만 |
|---|
| 2026.01.27 | ₩427,345 | ₩429,437 | ₩422,906 | ₩429,008 | +0.39% | 3.7만 |
|---|
| 2026.01.26 | ₩433,285 | ₩436,423 | ₩423,939 | ₩430,496 | -0.64% | 10.5만 |
|---|
| 2026.01.23 | ₩440,365 | ₩443,731 | ₩430,080 | ₩433,486 | -1.56% | 7.7만 |
|---|
| 2026.01.22 | ₩442,497 | ₩448,531 | ₩439,493 | ₩440,660 | -0.42% | 5.2만 |
|---|
| 2026.01.21 | ₩430,992 | ₩442,497 | ₩415,947 | ₩438,595 | +1.76% | 9만 |
|---|
| 2026.01.20 | ₩427,841 | ₩432,105 | ₩422,611 | ₩425,964 | -0.44% | 8.1만 |
|---|
| 2026.01.16 | ₩439,480 | ₩442,497 | ₩433,473 | ₩435,712 | -0.86% | 13.3만 |
|---|
| 2026.01.15 | ₩425,065 | ₩440,244 | ₩420,640 | ₩438,850 | +3.24% | 8.9만 |
|---|
| 2026.01.14 | ₩418,602 | ₩424,931 | ₩413,949 | ₩423,027 | +1.06% | 13.7만 |
|---|
| 2026.01.13 | ₩420,117 | ₩423,724 | ₩413,399 | ₩417,891 | -0.53% | 8.7만 |
|---|
| 2026.01.12 | ₩423,765 | ₩424,435 | ₩415,478 | ₩415,572 | -1.93% | 18.7만 |
|---|
| 2026.01.09 | ₩418,951 | ₩428,511 | ₩414,794 | ₩428,042 | +2.17% | 18.5만 |
|---|
| 2026.01.08 | ₩393,983 | ₩421,217 | ₩393,983 | ₩417,033 | +5.85% | 15.1만 |
|---|
| 2026.01.07 | ₩409,390 | ₩409,390 | ₩394,305 | ₩397,148 | -2.99% | 10.3만 |
|---|
| 2026.01.06 | ₩393,299 | ₩410,530 | ₩391,489 | ₩409,122 | +4.02% | 15.9만 |
|---|
| 2026.01.05 | ₩382,693 | ₩404,040 | ₩382,693 | ₩397,671 | +3.91% | 16.3만 |
|---|
| 2026.01.02 | ₩383,591 | ₩392,709 | ₩379,072 | ₩384,034 | +0.12% | 15.6만 |
|---|
| 2025.12.31 | ₩395,860 | ₩398,462 | ₩379,609 | ₩382,183 | -3.46% | 16.1만 |
|---|
| 2025.12.30 | ₩393,232 | ₩400,084 | ₩390,443 | ₩396,129 | +0.74% | 23.4만 |
|---|
| 2025.12.29 | ₩394,560 | ₩396,853 | ₩386,072 | ₩393,702 | -0.22% | 8.3만 |
|---|
| 2025.12.26 | ₩392,455 | ₩396,893 | ₩388,995 | ₩394,117 | +0.42% | 14.3만 |
|---|
| 2025.12.24 | ₩389,746 | ₩395,579 | ₩389,746 | ₩393,876 | +1.06% | 3.5만 |
|---|
| 2025.12.23 | ₩390,430 | ₩393,702 | ₩385,817 | ₩391,047 | +0.16% | 9.7만 |
|---|
| 2025.12.22 | ₩388,472 | ₩392,830 | ₩380,762 | ₩391,141 | +0.69% | 16.6만 |
|---|
| 2025.12.19 | ₩387,158 | ₩391,556 | ₩381,808 | ₩387,440 | +0.07% | 29.4만 |
|---|
| 2025.12.18 | ₩394,493 | ₩402,042 | ₩389,008 | ₩389,491 | -1.27% | 16.7만 |
|---|
| 2025.12.17 | ₩388,432 | ₩399,454 | ₩388,432 | ₩393,018 | +1.18% | 26.1만 |
|---|
| 2025.12.16 | ₩388,472 | ₩396,464 | ₩383,524 | ₩390,349 | +0.48% | 18만 |
|---|
| 2025.12.15 | ₩392,683 | ₩393,956 | ₩385,536 | ₩386,434 | -1.59% | 17.8만 |
|---|
| 2025.12.12 | ₩397,644 | ₩399,709 | ₩387,882 | ₩391,838 | -1.46% | 20만 |
|---|
| 2025.12.11 | ₩392,227 | ₩402,860 | ₩390,081 | ₩395,002 | +0.71% | 19.9만 |
|---|
| 2025.12.10 | ₩378,643 | ₩398,904 | ₩375,559 | ₩391,583 | +3.42% | 22.7만 |
|---|
| 2025.12.09 | ₩376,377 | ₩382,224 | ₩371,161 | ₩377,597 | +0.32% | 8.3만 |
|---|
| 2025.12.08 | ₩387,534 | ₩390,202 | ₩373,950 | ₩376,753 | -2.78% | 8.9만 |
|---|
| 2025.12.05 | ₩389,089 | ₩394,077 | ₩385,764 | ₩386,219 | -0.74% | 9.7만 |
|---|
| 2025.12.04 | ₩392,267 | ₩392,683 | ₩382,478 | ₩390,175 | -0.53% | 16.6만 |
|---|
| 2025.12.03 | ₩379,233 | ₩391,771 | ₩376,793 | ₩391,234 | +3.16% | 14.4만 |
|---|
| 2025.12.02 | ₩375,358 | ₩379,381 | ₩369,083 | ₩376,082 | +0.19% | 7.8만 |
|---|
| 2025.12.01 | ₩365,704 | ₩377,718 | ₩365,704 | ₩372,140 | +1.76% | 17.1만 |
|---|
| 2025.11.28 | ₩375,599 | ₩380,373 | ₩366,253 | ₩372,931 | -0.71% | 10.7만 |
|---|
| 2025.11.26 | ₩373,454 | ₩378,724 | ₩371,604 | ₩372,489 | -0.26% | 16.2만 |
|---|
| 2025.11.25 | ₩368,131 | ₩381,540 | ₩367,956 | ₩377,584 | +2.57% | 15.1만 |
|---|
| 2025.11.24 | ₩356,465 | ₩368,989 | ₩353,046 | ₩364,725 | +2.32% | 20.4만 |
|---|
| 2025.11.21 | ₩338,926 | ₩361,212 | ₩335,949 | ₩358,677 | +5.83% | 21.8만 |
|---|
| 2025.11.20 | ₩341,688 | ₩345,832 | ₩334,058 | ₩336,217 | -1.60% | 10.7만 |
|---|
| 2025.11.19 | ₩331,350 | ₩344,491 | ₩328,494 | ₩335,842 | +1.36% | 13.9만 |
|---|
| 2025.11.18 | ₩330,170 | ₩335,815 | ₩328,346 | ₩331,846 | +0.51% | 12만 |
|---|
| 2025.11.17 | ₩340,227 | ₩344,732 | ₩335,547 | ₩335,922 | -1.27% | 13.7만 |
|---|
| 2025.11.14 | ₩347,172 | ₩356,559 | ₩341,460 | ₩341,809 | -1.54% | 9.5만 |
|---|
| 2025.11.13 | ₩355,124 | ₩359,039 | ₩348,688 | ₩351,557 | -1.00% | 6.5만 |
|---|
| 2025.11.12 | ₩353,381 | ₩359,401 | ₩352,992 | ₩355,821 | +0.69% | 8.8만 |
|---|
| 2025.11.11 | ₩357,055 | ₩362,016 | ₩351,195 | ₩353,984 | -0.86% | 8.3만 |
|---|
| 2025.11.10 | ₩364,604 | ₩370,142 | ₩355,982 | ₩356,626 | -2.19% | 10.3만 |
|---|
| 2025.11.07 | ₩358,597 | ₩366,160 | ₩355,030 | ₩360,783 | +0.61% | 11.3만 |
|---|
| 2025.11.06 | ₩365,435 | ₩365,435 | ₩354,427 | ₩359,589 | -1.60% | 12.3만 |
|---|
| 2025.11.05 | ₩366,615 | ₩370,652 | ₩360,407 | ₩365,583 | -0.28% | 8.3만 |
|---|
| 2025.11.04 | ₩367,675 | ₩370,745 | ₩358,744 | ₩366,776 | -0.24% | 18.4만 |
|---|
| 2025.11.03 | ₩370,906 | ₩374,272 | ₩362,325 | ₩371,175 | +0.07% | 11.8만 |
|---|
| 2025.10.31 | ₩381,499 | ₩387,037 | ₩363,692 | ₩370,973 | -2.76% | 25.2만 |
|---|
| 2025.10.30 | ₩398,998 | ₩404,630 | ₩380,561 | ₩382,921 | -4.03% | 29.3만 |
|---|
| 2025.10.29 | ₩412,783 | ₩418,978 | ₩381,352 | ₩403,450 | -2.26% | 31.1만 |
|---|
| 2025.10.28 | ₩406,078 | ₩411,066 | ₩397,872 | ₩400,326 | -1.42% | 19.2만 |
|---|
| 2025.10.27 | ₩392,267 | ₩410,932 | ₩389,330 | ₩407,245 | +3.82% | 19.1만 |
|---|
| 2025.10.24 | ₩399,763 | ₩399,763 | ₩387,761 | ₩390,215 | -2.39% | 13.3만 |
|---|
| 2025.10.23 | ₩392,978 | ₩400,312 | ₩389,867 | ₩392,723 | -0.06% | 10.2만 |
|---|
| 2025.10.22 | ₩404,697 | ₩405,180 | ₩391,382 | ₩393,621 | -2.74% | 9.5만 |
|---|
| 2025.10.21 | ₩405,086 | ₩409,149 | ₩400,983 | ₩404,415 | -0.17% | 7.8만 |
|---|
| 2025.10.20 | ₩410,557 | ₩416,631 | ₩404,898 | ₩405,662 | -1.19% | 13.8만 |
|---|
| 2025.10.17 | ₩395,110 | ₩407,795 | ₩394,681 | ₩404,952 | +2.49% | 20.7만 |
|---|
| 2025.10.16 | ₩390,591 | ₩399,333 | ₩388,767 | ₩398,247 | +1.96% | 18.7만 |
|---|
| 2025.10.15 | ₩392,978 | ₩398,261 | ₩386,863 | ₩390,591 | -0.61% | 20.8만 |
|---|
| 2025.10.14 | ₩368,399 | ₩392,843 | ₩368,399 | ₩392,280 | +6.48% | 20.9만 |
|---|
| 2025.10.13 | ₩371,992 | ₩376,525 | ₩369,579 | ₩373,682 | +0.45% | 9.9만 |
|---|
| 2025.10.10 | ₩383,940 | ₩385,469 | ₩363,022 | ₩365,435 | -4.82% | 19.7만 |
|---|