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 | ₩351,227 | ₩353,440 | ₩345,781 | ₩349,323 | -0.54% | 14.2만 |
| 2026.10.08 | ₩342,106 | ₩349,805 | ₩339,906 | ₩349,484 | +2.16% | 19.5만 |
| 2026.10.07 | ₩348,317 | ₩351,697 | ₩343,863 | ₩345,875 | -0.70% | 13.7만 |
| 2026.10.06 | ₩359,530 | ₩361,623 | ₩350,583 | ₩353,655 | -1.63% | 11.3만 |
| 2026.10.05 | ₩359,329 | ₩368,209 | ₩355,654 | ₩358,323 | -0.28% | 16.6만 |
| 2026.10.02 | ₩360,000 | ₩364,775 | ₩355,131 | ₩360,590 | +0.16% | 19.2만 |
| 2026.10.01 | ₩350,758 | ₩356,137 | ₩346,251 | ₩353,467 | +0.77% | 14.7만 |
| 2026.09.30 | ₩359,879 | ₩362,186 | ₩350,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩350,785 |
| -2.53% |
| 8.5만 |
| 2026.09.29 | ₩364,989 | ₩368,356 | ₩357,786 | ₩358,309 | -1.83% | 11.7만 |
|---|
| 2026.09.28 | ₩365,191 | ₩370,770 | ₩358,135 | ₩361,944 | -0.89% | 26.1만 |
|---|
| 2026.09.25 | ₩368,235 | ₩375,747 | ₩367,283 | ₩367,377 | -0.23% | 11.1만 |
|---|
| 2026.09.24 | ₩369,603 | ₩371,133 | ₩361,569 | ₩368,088 | -0.41% | 10.7만 |
|---|
| 2026.09.23 | ₩362,897 | ₩375,666 | ₩361,475 | ₩373,359 | +2.88% | 18.8만 |
|---|
| 2026.09.22 | ₩363,715 | ₩368,732 | ₩359,745 | ₩364,989 | +0.35% | 10.1만 |
|---|
| 2026.09.21 | ₩359,222 | ₩362,065 | ₩353,320 | ₩356,579 | -0.74% | 9.7만 |
|---|
| 2026.09.18 | ₩359,262 | ₩361,676 | ₩354,728 | ₩356,204 | -0.85% | 30.9만 |
|---|
| 2026.09.17 | ₩369,402 | ₩369,402 | ₩356,740 | ₩358,296 | -3.01% | 12.9만 |
|---|
| 2026.09.16 | ₩360,013 | ₩367,887 | ₩354,822 | ₩362,159 | +0.60% | 14.8만 |
|---|
| 2026.09.15 | ₩359,825 | ₩360,013 | ₩349,886 | ₩356,204 | -1.01% | 29.9만 |
|---|
| 2026.09.14 | ₩351,428 | ₩364,842 | ₩349,081 | ₩358,537 | +2.02% | 30.3만 |
|---|
| 2026.09.11 | ₩386,316 | ₩386,316 | ₩356,995 | ₩357,196 | -7.54% | 28.1만 |
|---|
| 2026.09.10 | ₩386,477 | ₩389,106 | ₩377,987 | ₩383,929 | -0.66% | 25.8만 |
|---|
| 2026.09.09 | ₩400,642 | ₩404,773 | ₩390,005 | ₩390,662 | -2.49% | 9.8만 |
|---|
| 2026.09.08 | ₩401,152 | ₩405,269 | ₩399,341 | ₩401,782 | +0.16% | 14.1만 |
|---|
| 2026.09.04 | ₩396,886 | ₩401,621 | ₩390,783 | ₩400,736 | +0.97% | 6만 |
|---|
| 2026.09.03 | ₩400,736 | ₩403,003 | ₩392,567 | ₩399,126 | -0.40% | 14.7만 |
|---|
| 2026.09.02 | ₩394,190 | ₩399,475 | ₩389,254 | ₩395,813 | +0.41% | 22.7만 |
|---|
| 2026.09.01 | ₩395,290 | ₩400,789 | ₩390,019 | ₩392,312 | -0.75% | 15.1만 |
|---|
| 2026.08.31 | ₩403,593 | ₩404,250 | ₩398,026 | ₩401,245 | -0.58% | 10.7만 |
|---|
| 2026.08.28 | ₩410,085 | ₩412,741 | ₩397,275 | ₩405,404 | -1.14% | 14.9만 |
|---|
| 2026.08.27 | ₩410,018 | ₩413,747 | ₩406,852 | ₩410,259 | +0.06% | 9만 |
|---|
| 2026.08.26 | ₩412,298 | ₩415,544 | ₩405,954 | ₩410,340 | -0.47% | 6.6만 |
|---|
| 2026.08.25 | ₩425,725 | ₩428,246 | ₩401,728 | ₩406,208 | -4.58% | 23만 |
|---|
| 2026.08.24 | ₩424,088 | ₩426,409 | ₩415,826 | ₩419,260 | -1.14% | 23만 |
|---|
| 2026.08.21 | ₩425,684 | ₩425,684 | ₩412,633 | ₩420,386 | -1.24% | 12.4만 |
|---|
| 2026.08.20 | ₩415,879 | ₩426,758 | ₩409,106 | ₩421,258 | +1.29% | 15.9만 |
|---|
| 2026.08.19 | ₩417,435 | ₩426,543 | ₩412,539 | ₩421,674 | +1.02% | 13.5만 |
|---|
| 2026.08.18 | ₩439,447 | ₩442,947 | ₩411,896 | ₩415,329 | -5.49% | 15.5만 |
|---|
| 2026.08.17 | ₩445,603 | ₩452,685 | ₩440,050 | ₩442,263 | -0.75% | 7.7만 |
|---|
| 2026.08.14 | ₩442,934 | ₩452,618 | ₩428,501 | ₩448,299 | +1.21% | 6.9만 |
|---|
| 2026.08.13 | ₩450,687 | ₩455,167 | ₩440,144 | ₩444,020 | -1.48% | 8.3만 |
|---|
| 2026.08.12 | ₩454,496 | ₩457,514 | ₩440,493 | ₩448,112 | -1.40% | 8.2만 |
|---|
| 2026.08.11 | ₩450,338 | ₩462,477 | ₩448,353 | ₩453,812 | +0.77% | 9.5만 |
|---|
| 2026.08.10 | ₩450,942 | ₩452,538 | ₩440,721 | ₩447,307 | -0.81% | 7.4만 |
|---|
| 2026.08.07 | ₩447,387 | ₩457,689 | ₩446,918 | ₩452,873 | +1.23% | 11.2만 |
|---|
| 2026.08.06 | ₩447,964 | ₩463,336 | ₩439,567 | ₩448,863 | +0.20% | 15.3만 |
|---|
| 2026.08.05 | ₩450,486 | ₩455,395 | ₩409,750 | ₩452,189 | +0.38% | 27.1만 |
|---|
| 2026.08.04 | ₩442,263 | ₩452,323 | ₩434,953 | ₩449,238 | +1.58% | 12.2만 |
|---|
| 2026.08.03 | ₩416,040 | ₩439,286 | ₩416,040 | ₩435,342 | +4.64% | 12.1만 |
|---|
| 2026.07.31 | ₩415,316 | ₩415,316 | ₩404,424 | ₩412,459 | -0.69% | 9.7만 |
|---|
| 2026.07.30 | ₩413,908 | ₩417,650 | ₩399,783 | ₩412,848 | -0.26% | 11.1만 |
|---|
| 2026.07.29 | ₩416,832 | ₩422,184 | ₩401,245 | ₩406,369 | -2.51% | 13.5만 |
|---|
| 2026.07.28 | ₩420,963 | ₩431,010 | ₩414,390 | ₩422,653 | +0.40% | 11.7만 |
|---|
| 2026.07.27 | ₩422,640 | ₩432,391 | ₩410,608 | ₩418,696 | -0.93% | 16.7만 |
|---|
| 2026.07.24 | ₩417,060 | ₩423,498 | ₩410,407 | ₩418,978 | +0.46% | 9.2만 |
|---|
| 2026.07.23 | ₩406,423 | ₩414,337 | ₩406,423 | ₩412,727 | +1.55% | 7.8만 |
|---|
| 2026.07.22 | ₩413,680 | ₩415,624 | ₩407,469 | ₩411,641 | -0.49% | 10.8만 |
|---|
| 2026.07.21 | ₩414,525 | ₩417,650 | ₩403,968 | ₩410,997 | -0.85% | 13.5만 |
|---|
| 2026.07.20 | ₩418,911 | ₩419,675 | ₩410,138 | ₩410,970 | -1.90% | 9.8만 |
|---|
| 2026.07.17 | ₩419,166 | ₩431,197 | ₩412,741 | ₩417,167 | -0.48% | 14.4만 |
|---|
| 2026.07.16 | ₩399,180 | ₩431,653 | ₩398,724 | ₩427,925 | +7.20% | 16.6만 |
|---|
| 2026.07.15 | ₩407,389 | ₩422,143 | ₩394,378 | ₩403,566 | -0.94% | 11.1만 |
|---|
| 2026.07.14 | ₩397,275 | ₩403,405 | ₩389,630 | ₩402,493 | +1.31% | 10.5만 |
|---|
| 2026.07.13 | ₩395,826 | ₩402,144 | ₩388,556 | ₩391,574 | -1.07% | 7.6만 |
|---|
| 2026.07.10 | ₩389,455 | ₩401,125 | ₩389,039 | ₩395,196 | +1.47% | 11.7만 |
|---|
| 2026.07.09 | ₩394,686 | ₩398,885 | ₩386,933 | ₩388,999 | -1.44% | 12.2만 |
|---|
| 2026.07.08 | ₩400,333 | ₩402,640 | ₩390,890 | ₩393,774 | -1.64% | 11.1만 |
|---|
| 2026.07.07 | ₩417,408 | ₩421,312 | ₩401,353 | ₩406,383 | -2.64% | 10.7만 |
|---|
| 2026.07.06 | ₩412,539 | ₩423,968 | ₩412,539 | ₩420,722 | +1.98% | 13.4만 |
|---|
| 2026.07.02 | ₩417,905 | ₩422,304 | ₩406,839 | ₩414,471 | -0.82% | 10.7만 |
|---|
| 2026.07.01 | ₩422,049 | ₩426,650 | ₩411,185 | ₩411,735 | -2.44% | 17.1만 |
|---|
| 2026.06.30 | ₩421,218 | ₩428,796 | ₩417,851 | ₩421,486 | +0.06% | 10.8만 |
|---|
| 2026.06.29 | ₩428,904 | ₩431,533 | ₩417,704 | ₩420,869 | -1.87% | 19.5만 |
|---|
| 2026.06.26 | ₩428,434 | ₩437,354 | ₩422,479 | ₩435,315 | +1.61% | 37.8만 |
|---|
| 2026.06.25 | ₩419,863 | ₩436,187 | ₩416,979 | ₩432,002 | +2.89% | 12.4만 |
|---|
| 2026.06.24 | ₩401,527 | ₩419,514 | ₩401,527 | ₩413,653 | +3.02% | 12.1만 |
|---|
| 2026.06.23 | ₩401,058 | ₩412,835 | ₩398,375 | ₩403,311 | +0.56% | 21.8만 |
|---|
| 2026.06.22 | ₩406,986 | ₩412,030 | ₩402,949 | ₩404,076 | -0.72% | 14.2만 |
|---|
| 2026.06.18 | ₩400,387 | ₩410,313 | ₩400,387 | ₩408,422 | +2.01% | 21.4만 |
|---|
| 2026.06.17 | ₩396,122 | ₩401,822 | ₩383,942 | ₩393,023 | -0.78% | 13만 |
|---|
| 2026.06.16 | ₩398,013 | ₩403,177 | ₩393,627 | ₩396,283 | -0.43% | 14.1만 |
|---|
| 2026.06.15 | ₩390,045 | ₩399,676 | ₩386,008 | ₩395,652 | +1.44% | 24.4만 |
|---|
| 2026.06.12 | ₩392,151 | ₩392,151 | ₩377,155 | ₩378,859 | -3.39% | 18.1만 |
|---|
| 2026.06.11 | ₩378,751 | ₩393,654 | ₩374,003 | ₩387,068 | +2.20% | 18만 |
|---|
| 2026.06.10 | ₩389,670 | ₩397,838 | ₩373,547 | ₩373,735 | -4.09% | 12.4만 |
|---|
| 2026.06.09 | ₩397,624 | ₩409,669 | ₩386,330 | ₩393,721 | -0.98% | 13.1만 |
|---|
| 2026.06.08 | ₩395,692 | ₩402,788 | ₩393,868 | ₩395,277 | -0.11% | 29.8만 |
|---|
| 2026.06.05 | ₩405,283 | ₩405,283 | ₩387,644 | ₩393,385 | -2.94% | 14.2만 |
|---|
| 2026.06.04 | ₩425,108 | ₩431,412 | ₩404,331 | ₩407,617 | -4.11% | 16.6만 |
|---|
| 2026.06.03 | ₩429,869 | ₩435,758 | ₩414,525 | ₩418,830 | -2.57% | 22.8만 |
|---|
| 2026.06.02 | ₩423,243 | ₩435,195 | ₩423,243 | ₩431,251 | +1.89% | 8.9만 |
|---|
| 2026.06.01 | ₩425,027 | ₩427,160 | ₩411,882 | ₩423,418 | -0.38% | 9.5만 |
|---|
| 2026.05.29 | ₩431,224 | ₩432,659 | ₩419,139 | ₩428,126 | -0.72% | 15.1만 |
|---|
| 2026.05.28 | ₩440,560 | ₩440,560 | ₩428,823 | ₩432,968 | -1.72% | 15만 |
|---|
| 2026.05.27 | ₩444,316 | ₩451,720 | ₩437,515 | ₩445,563 | +0.28% | 19.5만 |
|---|
| 2026.05.26 | ₩434,242 | ₩442,625 | ₩429,333 | ₩442,062 | +1.80% | 19.1만 |
|---|
| 2026.05.22 | ₩420,386 | ₩432,700 | ₩418,495 | ₩428,448 | +1.92% | 8.9만 |
|---|
| 2026.05.21 | ₩409,843 | ₩417,596 | ₩401,862 | ₩411,654 | +0.44% | 9.2만 |
|---|
| 2026.05.20 | ₩408,408 | ₩415,678 | ₩398,321 | ₩414,699 | +1.54% | 13만 |
|---|
| 2026.05.19 | ₩415,410 | ₩420,574 | ₩406,852 | ₩407,214 | -1.97% | 17.9만 |
|---|
| 2026.05.18 | ₩426,851 | ₩433,424 | ₩418,857 | ₩421,459 | -1.26% | 7.9만 |
|---|
| 2026.05.15 | ₩428,877 | ₩433,934 | ₩389,080 | ₩426,288 | -0.60% | 13.1만 |
|---|
| 2026.05.14 | ₩448,058 | ₩452,068 | ₩432,150 | ₩432,445 | -3.48% | 15만 |
|---|
| 2026.05.13 | ₩437,220 | ₩442,491 | ₩431,801 | ₩441,432 | +0.96% | 35.3만 |
|---|
| 2026.05.12 | ₩448,004 | ₩449,292 | ₩434,068 | ₩438,427 | -2.14% | 17만 |
|---|
| 2026.05.11 | ₩452,860 | ₩463,926 | ₩442,076 | ₩447,749 | -1.13% | 17.2만 |
|---|
| 2026.05.08 | ₩459,151 | ₩464,221 | ₩446,234 | ₩454,469 | -1.02% | 18.3만 |
|---|
| 2026.05.07 | ₩443,712 | ₩473,141 | ₩443,712 | ₩456,844 | +2.96% | 31.2만 |
|---|
| 2026.05.06 | ₩405,618 | ₩443,873 | ₩405,618 | ₩439,312 | +8.31% | 39.4만 |
|---|
| 2026.05.05 | ₩387,001 | ₩393,814 | ₩379,476 | ₩387,457 | +0.12% | 13만 |
|---|
| 2026.05.04 | ₩381,273 | ₩390,797 | ₩376,619 | ₩384,063 | +0.73% | 22.1만 |
|---|
| 2026.05.01 | ₩393,774 | ₩394,968 | ₩373,198 | ₩383,419 | -2.63% | 28.7만 |
|---|
| 2026.04.30 | ₩405,457 | ₩414,471 | ₩390,153 | ₩393,184 | -3.03% | 23.9만 |
|---|
| 2026.04.29 | ₩411,265 | ₩421,486 | ₩403,512 | ₩410,648 | -0.15% | 19.2만 |
|---|
| 2026.04.28 | ₩423,901 | ₩427,710 | ₩414,900 | ₩415,209 | -2.05% | 20.8만 |
|---|
| 2026.04.27 | ₩421,446 | ₩430,017 | ₩416,939 | ₩424,222 | +0.66% | 16.5만 |
|---|
| 2026.04.24 | ₩437,649 | ₩437,649 | ₩413,411 | ₩419,514 | -4.14% | 19.3만 |
|---|
| 2026.04.23 | ₩436,415 | ₩447,132 | ₩431,144 | ₩438,052 | +0.37% | 14.3만 |
|---|
| 2026.04.22 | ₩435,342 | ₩440,345 | ₩427,482 | ₩433,665 | -0.39% | 17.4만 |
|---|
| 2026.04.21 | ₩444,020 | ₩452,270 | ₩426,690 | ₩431,694 | -2.78% | 17.3만 |
|---|
| 2026.04.20 | ₩440,989 | ₩446,609 | ₩429,427 | ₩443,980 | +0.68% | 26.1만 |
|---|
| 2026.04.17 | ₩441,526 | ₩456,307 | ₩441,177 | ₩445,107 | +0.81% | 14.6만 |
|---|
| 2026.04.16 | ₩435,624 | ₩443,471 | ₩431,063 | ₩432,203 | -0.79% | 10.7만 |
|---|
| 2026.04.15 | ₩445,026 | ₩445,026 | ₩430,634 | ₩435,744 | -2.09% | 12.1만 |
|---|
| 2026.04.14 | ₩440,520 | ₩447,079 | ₩434,604 | ₩445,523 | +1.14% | 7.4만 |
|---|
| 2026.04.13 | ₩431,291 | ₩441,834 | ₩428,273 | ₩439,876 | +1.99% | 8.7만 |
|---|
| 2026.04.10 | ₩436,643 | ₩439,044 | ₩430,634 | ₩435,972 | -0.15% | 7.4만 |
|---|
| 2026.04.09 | ₩421,956 | ₩436,576 | ₩421,956 | ₩434,229 | +2.91% | 9.6만 |
|---|
| 2026.04.08 | ₩417,006 | ₩426,476 | ₩414,417 | ₩424,491 | +1.79% | 16.7만 |
|---|
| 2026.04.07 | ₩386,142 | ₩395,585 | ₩381,514 | ₩394,619 | +2.20% | 14.6만 |
|---|
| 2026.04.06 | ₩383,902 | ₩387,054 | ₩379,140 | ₩387,027 | +0.81% | 10.5만 |
|---|
| 2026.04.02 | ₩380,240 | ₩396,202 | ₩375,707 | ₩384,425 | +1.10% | 17.7만 |
|---|
| 2026.04.01 | ₩394,861 | ₩401,165 | ₩389,737 | ₩389,804 | -1.28% | 21.7만 |
|---|
| 2026.03.31 | ₩390,045 | ₩397,248 | ₩381,756 | ₩392,138 | +0.54% | 20.8만 |
|---|
| 2026.03.30 | ₩392,795 | ₩393,613 | ₩378,698 | ₩382,132 | -2.71% | 26.9만 |
|---|
| 2026.03.27 | ₩401,272 | ₩401,755 | ₩385,780 | ₩389,871 | -2.84% | 17.7만 |
|---|
| 2026.03.26 | ₩411,627 | ₩422,519 | ₩399,529 | ₩401,728 | -2.40% | 17.2만 |
|---|
| 2026.03.25 | ₩440,493 | ₩440,748 | ₩414,753 | ₩423,163 | -3.93% | 13.2만 |
|---|
| 2026.03.24 | ₩413,089 | ₩434,390 | ₩411,373 | ₩434,349 | +5.15% | 17.1만 |
|---|
| 2026.03.23 | ₩410,796 | ₩423,954 | ₩408,596 | ₩418,911 | +1.98% | 14.9만 |
|---|
| 2026.03.20 | ₩402,533 | ₩404,679 | ₩393,654 | ₩397,570 | -1.23% | 26.6만 |
|---|
| 2026.03.19 | ₩390,314 | ₩406,651 | ₩387,175 | ₩400,266 | +2.55% | 21.3만 |
|---|
| 2026.03.18 | ₩402,868 | ₩407,711 | ₩393,090 | ₩394,780 | -2.01% | 16.1만 |
|---|
| 2026.03.17 | ₩409,414 | ₩417,180 | ₩396,698 | ₩404,652 | -1.16% | 23.3만 |
|---|
| 2026.03.16 | ₩415,799 | ₩418,280 | ₩402,050 | ₩405,122 | -2.57% | 11.1만 |
|---|
| 2026.03.13 | ₩433,276 | ₩436,308 | ₩406,208 | ₩407,295 | -6.00% | 14.2만 |
|---|
| 2026.03.12 | ₩442,129 | ₩445,362 | ₩430,138 | ₩430,902 | -2.54% | 11.1만 |
|---|
| 2026.03.11 | ₩440,788 | ₩448,192 | ₩435,195 | ₩446,287 | +1.25% | 13.4만 |
|---|
| 2026.03.10 | ₩445,268 | ₩455,301 | ₩441,606 | ₩443,028 | -0.50% | 9.9만 |
|---|
| 2026.03.09 | ₩433,746 | ₩449,480 | ₩424,652 | ₩448,232 | +3.34% | 11.7만 |
|---|
| 2026.03.06 | ₩452,994 | ₩458,936 | ₩437,703 | ₩443,792 | -2.03% | 14.9만 |
|---|
| 2026.03.05 | ₩460,210 | ₩472,242 | ₩458,547 | ₩463,792 | +0.78% | 19.6만 |
|---|
| 2026.03.04 | ₩463,872 | ₩470,136 | ₩456,696 | ₩465,857 | +0.43% | 11.5만 |
|---|
| 2026.03.03 | ₩449,413 | ₩467,105 | ₩443,350 | ₩462,048 | +2.81% | 19.3만 |
|---|
| 2026.03.02 | ₩446,086 | ₩464,543 | ₩441,096 | ₩463,282 | +3.85% | 12.5만 |
|---|
| 2026.02.27 | ₩456,052 | ₩460,076 | ₩443,202 | ₩454,939 | -0.24% | 20.4만 |
|---|
| 2026.02.26 | ₩456,562 | ₩471,075 | ₩455,824 | ₩463,483 | +1.52% | 19.6만 |
|---|
| 2026.02.25 | ₩454,241 | ₩466,032 | ₩439,460 | ₩454,858 | +0.14% | 21만 |
|---|
| 2026.02.24 | ₩440,989 | ₩458,386 | ₩437,636 | ₩450,284 | +2.11% | 24.1만 |
|---|
| 2026.02.23 | ₩450,097 | ₩455,127 | ₩431,546 | ₩439,312 | -2.40% | 20.6만 |
|---|
| 2026.02.20 | ₩447,495 | ₩474,925 | ₩440,962 | ₩455,931 | +1.89% | 26.4만 |
|---|
| 2026.02.19 | ₩423,270 | ₩450,284 | ₩400,535 | ₩438,722 | +3.65% | 38.8만 |
|---|
| 2026.02.18 | ₩446,502 | ₩453,048 | ₩425,953 | ₩429,856 | -3.73% | 17.7만 |
|---|
| 2026.02.17 | ₩450,647 | ₩454,751 | ₩431,989 | ₩447,347 | -0.73% | 15.4만 |
|---|
| 2026.02.13 | ₩452,431 | ₩459,338 | ₩442,867 | ₩448,004 | -0.98% | 11.4만 |
|---|
| 2026.02.12 | ₩454,416 | ₩467,078 | ₩446,596 | ₩447,401 | -1.54% | 18.5만 |
|---|
| 2026.02.11 | ₩457,702 | ₩466,018 | ₩449,091 | ₩449,131 | -1.87% | 11.6만 |
|---|
| 2026.02.10 | ₩454,308 | ₩464,503 | ₩447,951 | ₩454,201 | -0.02% | 14.1만 |
|---|
| 2026.02.09 | ₩459,996 | ₩459,996 | ₩451,103 | ₩453,276 | -1.46% | 9.5만 |
|---|
| 2026.02.06 | ₩449,963 | ₩464,637 | ₩443,806 | ₩460,224 | +2.28% | 21.1만 |
|---|
| 2026.02.05 | ₩448,071 | ₩455,408 | ₩441,915 | ₩442,974 | -1.14% | 10.6만 |
|---|
| 2026.02.04 | ₩451,451 | ₩458,011 | ₩441,271 | ₩446,931 | -1.00% | 13.5만 |
|---|
| 2026.02.03 | ₩436,469 | ₩451,009 | ₩426,288 | ₩439,742 | +0.75% | 10.2만 |
|---|
| 2026.02.02 | ₩431,238 | ₩443,900 | ₩426,060 | ₩439,393 | +1.89% | 16.9만 |
|---|
| 2026.01.30 | ₩428,059 | ₩436,885 | ₩422,693 | ₩430,621 | +0.60% | 20.6만 |
|---|
| 2026.01.29 | ₩426,570 | ₩436,697 | ₩407,040 | ₩434,537 | +1.87% | 14.4만 |
|---|
| 2026.01.28 | ₩432,431 | ₩432,431 | ₩420,909 | ₩424,209 | -1.90% | 6.1만 |
|---|
| 2026.01.27 | ₩427,482 | ₩429,574 | ₩423,042 | ₩429,145 | +0.39% | 3.7만 |
|---|
| 2026.01.26 | ₩433,424 | ₩436,563 | ₩424,075 | ₩430,634 | -0.64% | 10.5만 |
|---|
| 2026.01.23 | ₩440,506 | ₩443,873 | ₩430,218 | ₩433,625 | -1.56% | 7.7만 |
|---|
| 2026.01.22 | ₩442,639 | ₩448,675 | ₩439,634 | ₩440,801 | -0.42% | 5.2만 |
|---|
| 2026.01.21 | ₩431,130 | ₩442,639 | ₩416,081 | ₩438,736 | +1.76% | 9만 |
|---|
| 2026.01.20 | ₩427,978 | ₩432,244 | ₩422,747 | ₩426,100 | -0.44% | 8.1만 |
|---|
| 2026.01.16 | ₩439,621 | ₩442,639 | ₩433,612 | ₩435,852 | -0.86% | 13.3만 |
|---|
| 2026.01.15 | ₩425,202 | ₩440,385 | ₩420,775 | ₩438,990 | +3.24% | 8.9만 |
|---|
| 2026.01.14 | ₩418,736 | ₩425,067 | ₩414,082 | ₩423,163 | +1.06% | 13.7만 |
|---|
| 2026.01.13 | ₩420,252 | ₩423,860 | ₩413,532 | ₩418,025 | -0.53% | 8.7만 |
|---|
| 2026.01.12 | ₩423,901 | ₩424,571 | ₩415,611 | ₩415,705 | -1.93% | 18.7만 |
|---|
| 2026.01.09 | ₩419,085 | ₩428,649 | ₩414,927 | ₩428,179 | +2.17% | 18.5만 |
|---|
| 2026.01.08 | ₩394,110 | ₩421,352 | ₩394,110 | ₩417,167 | +5.85% | 15.1만 |
|---|
| 2026.01.07 | ₩409,521 | ₩409,521 | ₩394,431 | ₩397,275 | -2.99% | 10.3만 |
|---|
| 2026.01.06 | ₩393,425 | ₩410,662 | ₩391,615 | ₩409,253 | +4.02% | 15.9만 |
|---|
| 2026.01.05 | ₩382,816 | ₩404,170 | ₩382,816 | ₩397,798 | +3.91% | 16.3만 |
|---|
| 2026.01.02 | ₩383,714 | ₩392,835 | ₩379,194 | ₩384,157 | +0.12% | 15.6만 |
|---|
| 2025.12.31 | ₩395,987 | ₩398,590 | ₩379,731 | ₩382,306 | -3.46% | 16.1만 |
|---|
| 2025.12.30 | ₩393,358 | ₩400,213 | ₩390,568 | ₩396,256 | +0.74% | 23.4만 |
|---|
| 2025.12.29 | ₩394,686 | ₩396,980 | ₩386,196 | ₩393,828 | -0.22% | 8.3만 |
|---|
| 2025.12.26 | ₩392,580 | ₩397,020 | ₩389,120 | ₩394,244 | +0.42% | 14.3만 |
|---|
| 2025.12.24 | ₩389,871 | ₩395,706 | ₩389,871 | ₩394,002 | +1.06% | 3.5만 |
|---|
| 2025.12.23 | ₩390,555 | ₩393,828 | ₩385,941 | ₩391,172 | +0.16% | 9.7만 |
|---|
| 2025.12.22 | ₩388,597 | ₩392,956 | ₩380,884 | ₩391,266 | +0.69% | 16.6만 |
|---|
| 2025.12.19 | ₩387,282 | ₩391,682 | ₩381,930 | ₩387,564 | +0.07% | 29.4만 |
|---|
| 2025.12.18 | ₩394,619 | ₩402,171 | ₩389,133 | ₩389,616 | -1.27% | 16.7만 |
|---|
| 2025.12.17 | ₩388,556 | ₩399,582 | ₩388,556 | ₩393,144 | +1.18% | 26.1만 |
|---|
| 2025.12.16 | ₩388,597 | ₩396,591 | ₩383,647 | ₩390,475 | +0.48% | 18만 |
|---|
| 2025.12.15 | ₩392,808 | ₩394,083 | ₩385,659 | ₩386,558 | -1.59% | 17.8만 |
|---|
| 2025.12.12 | ₩397,771 | ₩399,837 | ₩388,007 | ₩391,963 | -1.46% | 20만 |
|---|
| 2025.12.11 | ₩392,352 | ₩402,989 | ₩390,206 | ₩395,129 | +0.71% | 19.9만 |
|---|
| 2025.12.10 | ₩378,765 | ₩399,032 | ₩375,680 | ₩391,709 | +3.42% | 22.7만 |
|---|
| 2025.12.09 | ₩376,498 | ₩382,346 | ₩371,280 | ₩377,719 | +0.32% | 8.3만 |
|---|
| 2025.12.08 | ₩387,658 | ₩390,327 | ₩374,070 | ₩376,873 | -2.78% | 8.9만 |
|---|
| 2025.12.05 | ₩389,214 | ₩394,203 | ₩385,887 | ₩386,343 | -0.74% | 9.7만 |
|---|
| 2025.12.04 | ₩392,393 | ₩392,808 | ₩382,601 | ₩390,300 | -0.53% | 16.6만 |
|---|
| 2025.12.03 | ₩379,355 | ₩391,896 | ₩376,914 | ₩391,360 | +3.16% | 14.4만 |
|---|
| 2025.12.02 | ₩375,478 | ₩379,502 | ₩369,201 | ₩376,203 | +0.19% | 7.8만 |
|---|
| 2025.12.01 | ₩365,821 | ₩377,839 | ₩365,821 | ₩372,259 | +1.76% | 17.1만 |
|---|
| 2025.11.28 | ₩375,720 | ₩380,495 | ₩366,371 | ₩373,051 | -0.71% | 10.7만 |
|---|
| 2025.11.26 | ₩373,574 | ₩378,845 | ₩371,723 | ₩372,608 | -0.26% | 16.2만 |
|---|
| 2025.11.25 | ₩368,249 | ₩381,662 | ₩368,074 | ₩377,705 | +2.57% | 15.1만 |
|---|
| 2025.11.24 | ₩356,579 | ₩369,107 | ₩353,159 | ₩364,842 | +2.32% | 20.4만 |
|---|
| 2025.11.21 | ₩339,035 | ₩361,327 | ₩336,057 | ₩358,792 | +5.83% | 21.8만 |
|---|
| 2025.11.20 | ₩341,798 | ₩345,942 | ₩334,166 | ₩336,325 | -1.60% | 10.7만 |
|---|
| 2025.11.19 | ₩331,456 | ₩344,601 | ₩328,599 | ₩335,950 | +1.36% | 13.9만 |
|---|
| 2025.11.18 | ₩330,276 | ₩335,923 | ₩328,451 | ₩331,952 | +0.51% | 12만 |
|---|
| 2025.11.17 | ₩340,336 | ₩344,843 | ₩335,654 | ₩336,030 | -1.27% | 13.7만 |
|---|
| 2025.11.14 | ₩347,284 | ₩356,673 | ₩341,570 | ₩341,918 | -1.54% | 9.5만 |
|---|
| 2025.11.13 | ₩355,238 | ₩359,155 | ₩348,799 | ₩351,670 | -1.00% | 6.5만 |
|---|
| 2025.11.12 | ₩353,494 | ₩359,517 | ₩353,105 | ₩355,935 | +0.69% | 8.8만 |
|---|
| 2025.11.11 | ₩357,169 | ₩362,132 | ₩351,308 | ₩354,098 | -0.86% | 8.3만 |
|---|
| 2025.11.10 | ₩364,721 | ₩370,261 | ₩356,096 | ₩356,740 | -2.19% | 10.3만 |
|---|
| 2025.11.07 | ₩358,712 | ₩366,277 | ₩355,144 | ₩360,898 | +0.61% | 11.3만 |
|---|
| 2025.11.06 | ₩365,553 | ₩365,553 | ₩354,540 | ₩359,704 | -1.60% | 12.3만 |
|---|
| 2025.11.05 | ₩366,733 | ₩370,770 | ₩360,523 | ₩365,700 | -0.28% | 8.3만 |
|---|
| 2025.11.04 | ₩367,793 | ₩370,864 | ₩358,859 | ₩366,894 | -0.24% | 18.4만 |
|---|
| 2025.11.03 | ₩371,025 | ₩374,392 | ₩362,441 | ₩371,294 | +0.07% | 11.8만 |
|---|
| 2025.10.31 | ₩381,622 | ₩387,162 | ₩363,809 | ₩371,092 | -2.76% | 25.2만 |
|---|
| 2025.10.30 | ₩399,126 | ₩404,760 | ₩380,683 | ₩383,044 | -4.03% | 29.3만 |
|---|
| 2025.10.29 | ₩412,915 | ₩419,112 | ₩381,474 | ₩403,579 | -2.26% | 31.1만 |
|---|
| 2025.10.28 | ₩406,208 | ₩411,198 | ₩397,999 | ₩400,454 | -1.42% | 19.2만 |
|---|
| 2025.10.27 | ₩392,393 | ₩411,064 | ₩389,455 | ₩407,375 | +3.82% | 19.1만 |
|---|
| 2025.10.24 | ₩399,891 | ₩399,891 | ₩387,886 | ₩390,340 | -2.39% | 13.3만 |
|---|
| 2025.10.23 | ₩393,104 | ₩400,441 | ₩389,992 | ₩392,849 | -0.06% | 10.2만 |
|---|
| 2025.10.22 | ₩404,827 | ₩405,310 | ₩391,507 | ₩393,747 | -2.74% | 9.5만 |
|---|
| 2025.10.21 | ₩405,216 | ₩409,280 | ₩401,111 | ₩404,545 | -0.17% | 7.8만 |
|---|
| 2025.10.20 | ₩410,688 | ₩416,765 | ₩405,028 | ₩405,793 | -1.19% | 13.8만 |
|---|
| 2025.10.17 | ₩395,236 | ₩407,925 | ₩394,807 | ₩405,082 | +2.49% | 20.7만 |
|---|
| 2025.10.16 | ₩390,716 | ₩399,461 | ₩388,892 | ₩398,375 | +1.96% | 18.7만 |
|---|
| 2025.10.15 | ₩393,104 | ₩398,388 | ₩386,987 | ₩390,716 | -0.61% | 20.8만 |
|---|
| 2025.10.14 | ₩368,517 | ₩392,969 | ₩368,517 | ₩392,406 | +6.48% | 20.9만 |
|---|
| 2025.10.13 | ₩372,112 | ₩376,645 | ₩369,697 | ₩373,802 | +0.45% | 9.9만 |
|---|
| 2025.10.10 | ₩384,063 | ₩385,592 | ₩363,138 | ₩365,553 | -4.82% | 19.7만 |
|---|