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 | ₩350,683 | ₩352,892 | ₩345,245 | ₩348,781 | -0.54% | 14.2만 |
| 2026.10.08 | ₩341,576 | ₩349,263 | ₩339,379 | ₩348,942 | +2.16% | 19.5만 |
| 2026.10.07 | ₩347,776 | ₩351,151 | ₩343,330 | ₩345,339 | -0.70% | 13.7만 |
| 2026.10.06 | ₩358,973 | ₩361,062 | ₩350,040 | ₩353,107 | -1.63% | 11.3만 |
| 2026.10.05 | ₩358,772 | ₩367,638 | ₩355,102 | ₩357,767 | -0.28% | 16.6만 |
| 2026.10.02 | ₩359,441 | ₩364,209 | ₩354,580 | ₩360,031 | +0.16% | 19.2만 |
| 2026.10.01 | ₩350,214 | ₩355,584 | ₩345,714 | ₩352,919 | +0.77% | 14.7만 |
| 2026.09.30 | ₩359,321 | ₩361,624 | ₩349,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩350,241 |
| -2.53% |
| 8.5만 |
| 2026.09.29 | ₩364,423 | ₩367,785 | ₩357,232 | ₩357,754 | -1.83% | 11.7만 |
|---|
| 2026.09.28 | ₩364,624 | ₩370,196 | ₩357,580 | ₩361,383 | -0.89% | 26.1만 |
|---|
| 2026.09.25 | ₩367,664 | ₩375,164 | ₩366,713 | ₩366,807 | -0.23% | 11.1만 |
|---|
| 2026.09.24 | ₩369,030 | ₩370,557 | ₩361,008 | ₩367,517 | -0.41% | 10.7만 |
|---|
| 2026.09.23 | ₩362,334 | ₩375,084 | ₩360,914 | ₩372,780 | +2.88% | 18.8만 |
|---|
| 2026.09.22 | ₩363,151 | ₩368,160 | ₩359,187 | ₩364,423 | +0.35% | 10.1만 |
|---|
| 2026.09.21 | ₩358,665 | ₩361,504 | ₩352,772 | ₩356,026 | -0.74% | 9.7만 |
|---|
| 2026.09.18 | ₩358,705 | ₩361,115 | ₩354,178 | ₩355,651 | -0.85% | 30.9만 |
|---|
| 2026.09.17 | ₩368,829 | ₩368,829 | ₩356,187 | ₩357,740 | -3.01% | 12.9만 |
|---|
| 2026.09.16 | ₩359,455 | ₩367,316 | ₩354,272 | ₩361,598 | +0.60% | 14.8만 |
|---|
| 2026.09.15 | ₩359,267 | ₩359,455 | ₩349,343 | ₩355,651 | -1.01% | 29.9만 |
|---|
| 2026.09.14 | ₩350,884 | ₩364,276 | ₩348,540 | ₩357,982 | +2.02% | 30.3만 |
|---|
| 2026.09.11 | ₩385,717 | ₩385,717 | ₩356,441 | ₩356,642 | -7.54% | 28.1만 |
|---|
| 2026.09.10 | ₩385,878 | ₩388,503 | ₩377,401 | ₩383,334 | -0.66% | 25.8만 |
|---|
| 2026.09.09 | ₩400,021 | ₩404,145 | ₩389,400 | ₩390,057 | -2.49% | 9.8만 |
|---|
| 2026.09.08 | ₩400,530 | ₩404,641 | ₩398,722 | ₩401,159 | +0.16% | 14.1만 |
|---|
| 2026.09.04 | ₩396,271 | ₩400,998 | ₩390,177 | ₩400,114 | +0.97% | 6만 |
|---|
| 2026.09.03 | ₩400,114 | ₩402,378 | ₩391,958 | ₩398,507 | -0.40% | 14.7만 |
|---|
| 2026.09.02 | ₩393,579 | ₩398,855 | ₩388,650 | ₩395,199 | +0.41% | 22.7만 |
|---|
| 2026.09.01 | ₩394,677 | ₩400,168 | ₩389,414 | ₩391,704 | -0.75% | 15.1만 |
|---|
| 2026.08.31 | ₩402,967 | ₩403,623 | ₩397,409 | ₩400,623 | -0.58% | 10.7만 |
|---|
| 2026.08.28 | ₩409,449 | ₩412,101 | ₩396,659 | ₩404,775 | -1.14% | 14.9만 |
|---|
| 2026.08.27 | ₩409,382 | ₩413,105 | ₩406,221 | ₩409,623 | +0.06% | 9만 |
|---|
| 2026.08.26 | ₩411,659 | ₩414,900 | ₩405,324 | ₩409,703 | -0.47% | 6.6만 |
|---|
| 2026.08.25 | ₩425,065 | ₩427,582 | ₩401,105 | ₩405,578 | -4.58% | 23만 |
|---|
| 2026.08.24 | ₩423,431 | ₩425,748 | ₩415,181 | ₩418,609 | -1.14% | 23만 |
|---|
| 2026.08.21 | ₩425,024 | ₩425,024 | ₩411,993 | ₩419,734 | -1.24% | 12.4만 |
|---|
| 2026.08.20 | ₩415,234 | ₩426,096 | ₩408,471 | ₩420,605 | +1.29% | 15.9만 |
|---|
| 2026.08.19 | ₩416,788 | ₩425,882 | ₩411,900 | ₩421,020 | +1.02% | 13.5만 |
|---|
| 2026.08.18 | ₩438,765 | ₩442,261 | ₩411,257 | ₩414,685 | -5.49% | 15.5만 |
|---|
| 2026.08.17 | ₩444,912 | ₩451,983 | ₩439,368 | ₩441,578 | -0.75% | 7.7만 |
|---|
| 2026.08.14 | ₩442,247 | ₩451,917 | ₩427,837 | ₩447,604 | +1.21% | 6.9만 |
|---|
| 2026.08.13 | ₩449,988 | ₩454,461 | ₩439,462 | ₩443,332 | -1.48% | 8.3만 |
|---|
| 2026.08.12 | ₩453,791 | ₩456,805 | ₩439,810 | ₩447,417 | -1.40% | 8.2만 |
|---|
| 2026.08.11 | ₩449,640 | ₩461,760 | ₩447,658 | ₩453,108 | +0.77% | 9.5만 |
|---|
| 2026.08.10 | ₩450,242 | ₩451,836 | ₩440,037 | ₩446,613 | -0.81% | 7.4만 |
|---|
| 2026.08.07 | ₩446,693 | ₩456,979 | ₩446,225 | ₩452,171 | +1.23% | 11.2만 |
|---|
| 2026.08.06 | ₩447,269 | ₩462,617 | ₩438,886 | ₩448,167 | +0.20% | 15.3만 |
|---|
| 2026.08.05 | ₩449,787 | ₩454,689 | ₩409,114 | ₩451,488 | +0.38% | 27.1만 |
|---|
| 2026.08.04 | ₩441,578 | ₩451,622 | ₩434,279 | ₩448,542 | +1.58% | 12.2만 |
|---|
| 2026.08.03 | ₩415,395 | ₩438,604 | ₩415,395 | ₩434,667 | +4.64% | 12.1만 |
|---|
| 2026.07.31 | ₩414,672 | ₩414,672 | ₩403,797 | ₩411,819 | -0.69% | 9.7만 |
|---|
| 2026.07.30 | ₩413,266 | ₩417,002 | ₩399,163 | ₩412,208 | -0.26% | 11.1만 |
|---|
| 2026.07.29 | ₩416,185 | ₩421,529 | ₩400,623 | ₩405,739 | -2.51% | 13.5만 |
|---|
| 2026.07.28 | ₩420,310 | ₩430,341 | ₩413,748 | ₩421,998 | +0.40% | 11.7만 |
|---|
| 2026.07.27 | ₩421,984 | ₩431,721 | ₩409,971 | ₩418,047 | -0.93% | 16.7만 |
|---|
| 2026.07.24 | ₩416,413 | ₩422,841 | ₩409,770 | ₩418,328 | +0.46% | 9.2만 |
|---|
| 2026.07.23 | ₩405,793 | ₩413,694 | ₩405,793 | ₩412,087 | +1.55% | 7.8만 |
|---|
| 2026.07.22 | ₩413,038 | ₩414,980 | ₩406,837 | ₩411,002 | -0.49% | 10.8만 |
|---|
| 2026.07.21 | ₩413,882 | ₩417,002 | ₩403,342 | ₩410,360 | -0.85% | 13.5만 |
|---|
| 2026.07.20 | ₩418,261 | ₩419,025 | ₩409,502 | ₩410,333 | -1.90% | 9.8만 |
|---|
| 2026.07.17 | ₩418,516 | ₩430,529 | ₩412,101 | ₩416,520 | -0.48% | 14.4만 |
|---|
| 2026.07.16 | ₩398,561 | ₩430,984 | ₩398,105 | ₩427,261 | +7.20% | 16.6만 |
|---|
| 2026.07.15 | ₩406,757 | ₩421,489 | ₩393,766 | ₩402,940 | -0.94% | 11.1만 |
|---|
| 2026.07.14 | ₩396,659 | ₩402,779 | ₩389,025 | ₩401,869 | +1.31% | 10.5만 |
|---|
| 2026.07.13 | ₩395,213 | ₩401,521 | ₩387,954 | ₩390,967 | -1.07% | 7.6만 |
|---|
| 2026.07.10 | ₩388,851 | ₩400,503 | ₩388,436 | ₩394,583 | +1.47% | 11.7만 |
|---|
| 2026.07.09 | ₩394,074 | ₩398,266 | ₩386,333 | ₩388,396 | -1.44% | 12.2만 |
|---|
| 2026.07.08 | ₩399,713 | ₩402,016 | ₩390,284 | ₩393,164 | -1.64% | 11.1만 |
|---|
| 2026.07.07 | ₩416,761 | ₩420,658 | ₩400,730 | ₩405,753 | -2.64% | 10.7만 |
|---|
| 2026.07.06 | ₩411,900 | ₩423,310 | ₩411,900 | ₩420,069 | +1.98% | 13.4만 |
|---|
| 2026.07.02 | ₩417,257 | ₩421,649 | ₩406,208 | ₩413,828 | -0.82% | 10.7만 |
|---|
| 2026.07.01 | ₩421,395 | ₩425,989 | ₩410,547 | ₩411,096 | -2.44% | 17.1만 |
|---|
| 2026.06.30 | ₩420,565 | ₩428,131 | ₩417,203 | ₩420,833 | +0.06% | 10.8만 |
|---|
| 2026.06.29 | ₩428,239 | ₩430,864 | ₩417,056 | ₩420,216 | -1.87% | 19.5만 |
|---|
| 2026.06.26 | ₩427,770 | ₩436,676 | ₩421,824 | ₩434,640 | +1.61% | 37.8만 |
|---|
| 2026.06.25 | ₩419,212 | ₩435,511 | ₩416,333 | ₩431,332 | +2.89% | 12.4만 |
|---|
| 2026.06.24 | ₩400,904 | ₩418,864 | ₩400,904 | ₩413,011 | +3.02% | 12.1만 |
|---|
| 2026.06.23 | ₩400,436 | ₩412,194 | ₩397,757 | ₩402,686 | +0.56% | 21.8만 |
|---|
| 2026.06.22 | ₩406,355 | ₩411,391 | ₩402,324 | ₩403,449 | -0.72% | 14.2만 |
|---|
| 2026.06.18 | ₩399,766 | ₩409,677 | ₩399,766 | ₩407,788 | +2.01% | 21.4만 |
|---|
| 2026.06.17 | ₩395,507 | ₩401,199 | ₩383,347 | ₩392,414 | -0.78% | 13만 |
|---|
| 2026.06.16 | ₩397,396 | ₩402,552 | ₩393,016 | ₩395,668 | -0.43% | 14.1만 |
|---|
| 2026.06.15 | ₩389,441 | ₩399,056 | ₩385,409 | ₩395,039 | +1.44% | 24.4만 |
|---|
| 2026.06.12 | ₩391,543 | ₩391,543 | ₩376,570 | ₩378,271 | -3.39% | 18.1만 |
|---|
| 2026.06.11 | ₩378,164 | ₩393,043 | ₩373,423 | ₩386,467 | +2.20% | 18만 |
|---|
| 2026.06.10 | ₩389,066 | ₩397,222 | ₩372,968 | ₩373,155 | -4.09% | 12.4만 |
|---|
| 2026.06.09 | ₩397,007 | ₩409,034 | ₩385,731 | ₩393,110 | -0.98% | 13.1만 |
|---|
| 2026.06.08 | ₩395,079 | ₩402,163 | ₩393,257 | ₩394,664 | -0.11% | 29.8만 |
|---|
| 2026.06.05 | ₩404,654 | ₩404,654 | ₩387,043 | ₩392,775 | -2.94% | 14.2만 |
|---|
| 2026.06.04 | ₩424,448 | ₩430,743 | ₩403,704 | ₩406,985 | -4.11% | 16.6만 |
|---|
| 2026.06.03 | ₩429,203 | ₩435,082 | ₩413,882 | ₩418,181 | -2.57% | 22.8만 |
|---|
| 2026.06.02 | ₩422,587 | ₩434,520 | ₩422,587 | ₩430,582 | +1.89% | 8.9만 |
|---|
| 2026.06.01 | ₩424,368 | ₩426,498 | ₩411,244 | ₩422,761 | -0.38% | 9.5만 |
|---|
| 2026.05.29 | ₩430,555 | ₩431,988 | ₩418,489 | ₩427,462 | -0.72% | 15.1만 |
|---|
| 2026.05.28 | ₩439,877 | ₩439,877 | ₩428,158 | ₩432,297 | -1.72% | 15만 |
|---|
| 2026.05.27 | ₩443,627 | ₩451,019 | ₩436,837 | ₩444,872 | +0.28% | 19.5만 |
|---|
| 2026.05.26 | ₩433,569 | ₩441,939 | ₩428,667 | ₩441,377 | +1.80% | 19.1만 |
|---|
| 2026.05.22 | ₩419,734 | ₩432,029 | ₩417,846 | ₩427,783 | +1.92% | 8.9만 |
|---|
| 2026.05.21 | ₩409,208 | ₩416,949 | ₩401,239 | ₩411,016 | +0.44% | 9.2만 |
|---|
| 2026.05.20 | ₩407,775 | ₩415,034 | ₩397,704 | ₩414,056 | +1.54% | 13만 |
|---|
| 2026.05.19 | ₩414,766 | ₩419,922 | ₩406,221 | ₩406,583 | -1.97% | 17.9만 |
|---|
| 2026.05.18 | ₩426,190 | ₩432,752 | ₩418,208 | ₩420,806 | -1.26% | 7.9만 |
|---|
| 2026.05.15 | ₩428,212 | ₩433,261 | ₩388,476 | ₩425,627 | -0.60% | 13.1만 |
|---|
| 2026.05.14 | ₩447,363 | ₩451,367 | ₩431,480 | ₩431,774 | -3.48% | 15만 |
|---|
| 2026.05.13 | ₩436,542 | ₩441,805 | ₩431,131 | ₩440,747 | +0.96% | 35.3만 |
|---|
| 2026.05.12 | ₩447,310 | ₩448,595 | ₩433,395 | ₩437,747 | -2.14% | 17만 |
|---|
| 2026.05.11 | ₩452,158 | ₩463,206 | ₩441,390 | ₩447,055 | -1.13% | 17.2만 |
|---|
| 2026.05.08 | ₩458,439 | ₩463,501 | ₩445,542 | ₩453,765 | -1.02% | 18.3만 |
|---|
| 2026.05.07 | ₩443,024 | ₩472,407 | ₩443,024 | ₩456,135 | +2.96% | 31.2만 |
|---|
| 2026.05.06 | ₩404,989 | ₩443,185 | ₩404,989 | ₩438,631 | +8.31% | 39.4만 |
|---|
| 2026.05.05 | ₩386,400 | ₩393,204 | ₩378,887 | ₩386,856 | +0.12% | 13만 |
|---|
| 2026.05.04 | ₩380,682 | ₩390,190 | ₩376,035 | ₩383,467 | +0.73% | 22.1만 |
|---|
| 2026.05.01 | ₩393,164 | ₩394,356 | ₩372,620 | ₩382,825 | -2.63% | 28.7만 |
|---|
| 2026.04.30 | ₩404,828 | ₩413,828 | ₩389,548 | ₩392,574 | -3.03% | 23.9만 |
|---|
| 2026.04.29 | ₩410,627 | ₩420,833 | ₩402,887 | ₩410,011 | -0.15% | 19.2만 |
|---|
| 2026.04.28 | ₩423,243 | ₩427,047 | ₩414,257 | ₩414,565 | -2.05% | 20.8만 |
|---|
| 2026.04.27 | ₩420,792 | ₩429,350 | ₩416,292 | ₩423,565 | +0.66% | 16.5만 |
|---|
| 2026.04.24 | ₩436,970 | ₩436,970 | ₩412,770 | ₩418,864 | -4.14% | 19.3만 |
|---|
| 2026.04.23 | ₩435,738 | ₩446,439 | ₩430,475 | ₩437,372 | +0.37% | 14.3만 |
|---|
| 2026.04.22 | ₩434,667 | ₩439,662 | ₩426,819 | ₩432,993 | -0.39% | 17.4만 |
|---|
| 2026.04.21 | ₩443,332 | ₩451,568 | ₩426,029 | ₩431,024 | -2.78% | 17.3만 |
|---|
| 2026.04.20 | ₩440,305 | ₩445,917 | ₩428,761 | ₩443,292 | +0.68% | 26.1만 |
|---|
| 2026.04.17 | ₩440,841 | ₩455,599 | ₩440,493 | ₩444,417 | +0.81% | 14.6만 |
|---|
| 2026.04.16 | ₩434,948 | ₩442,783 | ₩430,395 | ₩431,533 | -0.79% | 10.7만 |
|---|
| 2026.04.15 | ₩444,336 | ₩444,336 | ₩429,966 | ₩435,069 | -2.09% | 12.1만 |
|---|
| 2026.04.14 | ₩439,837 | ₩446,385 | ₩433,930 | ₩444,832 | +1.14% | 7.4만 |
|---|
| 2026.04.13 | ₩430,622 | ₩441,149 | ₩427,609 | ₩439,194 | +1.99% | 8.7만 |
|---|
| 2026.04.10 | ₩435,966 | ₩438,363 | ₩429,966 | ₩435,296 | -0.15% | 7.4만 |
|---|
| 2026.04.09 | ₩421,301 | ₩435,899 | ₩421,301 | ₩433,555 | +2.91% | 9.6만 |
|---|
| 2026.04.08 | ₩416,359 | ₩425,815 | ₩413,775 | ₩423,832 | +1.79% | 16.7만 |
|---|
| 2026.04.07 | ₩385,543 | ₩394,972 | ₩380,923 | ₩394,007 | +2.20% | 14.6만 |
|---|
| 2026.04.06 | ₩383,307 | ₩386,454 | ₩378,552 | ₩386,427 | +0.81% | 10.5만 |
|---|
| 2026.04.02 | ₩379,651 | ₩395,588 | ₩375,124 | ₩383,829 | +1.10% | 17.7만 |
|---|
| 2026.04.01 | ₩394,248 | ₩400,543 | ₩389,132 | ₩389,199 | -1.28% | 21.7만 |
|---|
| 2026.03.31 | ₩389,441 | ₩396,632 | ₩381,164 | ₩391,530 | +0.54% | 20.8만 |
|---|
| 2026.03.30 | ₩392,186 | ₩393,003 | ₩378,110 | ₩381,539 | -2.71% | 26.9만 |
|---|
| 2026.03.27 | ₩400,650 | ₩401,132 | ₩385,182 | ₩389,266 | -2.84% | 17.7만 |
|---|
| 2026.03.26 | ₩410,989 | ₩421,864 | ₩398,909 | ₩401,105 | -2.40% | 17.2만 |
|---|
| 2026.03.25 | ₩439,810 | ₩440,064 | ₩414,109 | ₩422,507 | -3.93% | 13.2만 |
|---|
| 2026.03.24 | ₩412,449 | ₩433,716 | ₩410,735 | ₩433,676 | +5.15% | 17.1만 |
|---|
| 2026.03.23 | ₩410,159 | ₩423,297 | ₩407,962 | ₩418,261 | +1.98% | 14.9만 |
|---|
| 2026.03.20 | ₩401,909 | ₩404,052 | ₩393,043 | ₩396,954 | -1.23% | 26.6만 |
|---|
| 2026.03.19 | ₩389,708 | ₩406,020 | ₩386,575 | ₩399,646 | +2.55% | 21.3만 |
|---|
| 2026.03.18 | ₩402,244 | ₩407,078 | ₩392,481 | ₩394,168 | -2.01% | 16.1만 |
|---|
| 2026.03.17 | ₩408,779 | ₩416,534 | ₩396,083 | ₩404,025 | -1.16% | 23.3만 |
|---|
| 2026.03.16 | ₩415,154 | ₩417,632 | ₩401,427 | ₩404,494 | -2.57% | 11.1만 |
|---|
| 2026.03.13 | ₩432,605 | ₩435,631 | ₩405,578 | ₩406,663 | -6.00% | 14.2만 |
|---|
| 2026.03.12 | ₩441,444 | ₩444,671 | ₩429,471 | ₩430,234 | -2.54% | 11.1만 |
|---|
| 2026.03.11 | ₩440,104 | ₩447,497 | ₩434,520 | ₩445,595 | +1.25% | 13.4만 |
|---|
| 2026.03.10 | ₩444,577 | ₩454,595 | ₩440,921 | ₩442,341 | -0.50% | 9.9만 |
|---|
| 2026.03.09 | ₩433,073 | ₩448,783 | ₩423,993 | ₩447,537 | +3.34% | 11.7만 |
|---|
| 2026.03.06 | ₩452,292 | ₩458,224 | ₩437,024 | ₩443,104 | -2.03% | 14.9만 |
|---|
| 2026.03.05 | ₩459,497 | ₩471,510 | ₩457,836 | ₩463,072 | +0.78% | 19.6만 |
|---|
| 2026.03.04 | ₩463,153 | ₩469,407 | ₩455,988 | ₩465,135 | +0.43% | 11.5만 |
|---|
| 2026.03.03 | ₩448,716 | ₩466,380 | ₩442,662 | ₩461,331 | +2.81% | 19.3만 |
|---|
| 2026.03.02 | ₩445,394 | ₩463,822 | ₩440,412 | ₩462,564 | +3.85% | 12.5만 |
|---|
| 2026.02.27 | ₩455,345 | ₩459,363 | ₩442,515 | ₩454,233 | -0.24% | 20.4만 |
|---|
| 2026.02.26 | ₩455,854 | ₩470,345 | ₩455,117 | ₩462,764 | +1.52% | 19.6만 |
|---|
| 2026.02.25 | ₩453,537 | ₩465,309 | ₩438,778 | ₩454,153 | +0.14% | 21만 |
|---|
| 2026.02.24 | ₩440,305 | ₩457,675 | ₩436,957 | ₩449,586 | +2.11% | 24.1만 |
|---|
| 2026.02.23 | ₩449,399 | ₩454,421 | ₩430,877 | ₩438,631 | -2.40% | 20.6만 |
|---|
| 2026.02.20 | ₩446,801 | ₩474,188 | ₩440,278 | ₩455,224 | +1.89% | 26.4만 |
|---|
| 2026.02.19 | ₩422,614 | ₩449,586 | ₩399,913 | ₩438,042 | +3.65% | 38.8만 |
|---|
| 2026.02.18 | ₩445,810 | ₩452,345 | ₩425,292 | ₩429,189 | -3.73% | 17.7만 |
|---|
| 2026.02.17 | ₩449,948 | ₩454,046 | ₩431,319 | ₩446,653 | -0.73% | 15.4만 |
|---|
| 2026.02.13 | ₩451,729 | ₩458,626 | ₩442,180 | ₩447,310 | -0.98% | 11.4만 |
|---|
| 2026.02.12 | ₩453,711 | ₩466,354 | ₩445,903 | ₩446,707 | -1.54% | 18.5만 |
|---|
| 2026.02.11 | ₩456,992 | ₩465,296 | ₩448,394 | ₩448,434 | -1.87% | 11.6만 |
|---|
| 2026.02.10 | ₩453,604 | ₩463,782 | ₩447,256 | ₩453,497 | -0.02% | 14.1만 |
|---|
| 2026.02.09 | ₩459,282 | ₩459,282 | ₩450,403 | ₩452,573 | -1.46% | 9.5만 |
|---|
| 2026.02.06 | ₩449,265 | ₩463,916 | ₩443,118 | ₩459,510 | +2.28% | 21.1만 |
|---|
| 2026.02.05 | ₩447,376 | ₩454,702 | ₩441,229 | ₩442,287 | -1.14% | 10.6만 |
|---|
| 2026.02.04 | ₩450,751 | ₩457,300 | ₩440,586 | ₩446,238 | -1.00% | 13.5만 |
|---|
| 2026.02.03 | ₩435,792 | ₩450,309 | ₩425,627 | ₩439,060 | +0.75% | 10.2만 |
|---|
| 2026.02.02 | ₩430,569 | ₩443,211 | ₩425,399 | ₩438,711 | +1.89% | 16.9만 |
|---|
| 2026.01.30 | ₩427,395 | ₩436,207 | ₩422,038 | ₩429,953 | +0.60% | 20.6만 |
|---|
| 2026.01.29 | ₩425,908 | ₩436,020 | ₩406,409 | ₩433,863 | +1.87% | 14.4만 |
|---|
| 2026.01.28 | ₩431,761 | ₩431,761 | ₩420,257 | ₩423,551 | -1.90% | 6.1만 |
|---|
| 2026.01.27 | ₩426,819 | ₩428,908 | ₩422,386 | ₩428,480 | +0.39% | 3.7만 |
|---|
| 2026.01.26 | ₩432,752 | ₩435,886 | ₩423,417 | ₩429,966 | -0.64% | 10.5만 |
|---|
| 2026.01.23 | ₩439,823 | ₩443,185 | ₩429,551 | ₩432,953 | -1.56% | 7.7만 |
|---|
| 2026.01.22 | ₩441,953 | ₩447,979 | ₩438,953 | ₩440,118 | -0.42% | 5.2만 |
|---|
| 2026.01.21 | ₩430,462 | ₩441,953 | ₩415,435 | ₩438,055 | +1.76% | 9만 |
|---|
| 2026.01.20 | ₩427,315 | ₩431,573 | ₩422,091 | ₩425,440 | -0.44% | 8.1만 |
|---|
| 2026.01.16 | ₩438,939 | ₩441,953 | ₩432,939 | ₩435,176 | -0.86% | 13.3만 |
|---|
| 2026.01.15 | ₩424,542 | ₩439,703 | ₩420,123 | ₩438,310 | +3.24% | 8.9만 |
|---|
| 2026.01.14 | ₩418,087 | ₩424,408 | ₩413,440 | ₩422,507 | +1.06% | 13.7만 |
|---|
| 2026.01.13 | ₩419,600 | ₩423,203 | ₩412,891 | ₩417,377 | -0.53% | 8.7만 |
|---|
| 2026.01.12 | ₩423,243 | ₩423,913 | ₩414,967 | ₩415,060 | -1.93% | 18.7만 |
|---|
| 2026.01.09 | ₩418,435 | ₩427,984 | ₩414,284 | ₩427,515 | +2.17% | 18.5만 |
|---|
| 2026.01.08 | ₩393,498 | ₩420,699 | ₩393,498 | ₩416,520 | +5.85% | 15.1만 |
|---|
| 2026.01.07 | ₩408,886 | ₩408,886 | ₩393,820 | ₩396,659 | -2.99% | 10.3만 |
|---|
| 2026.01.06 | ₩392,815 | ₩410,025 | ₩391,007 | ₩408,619 | +4.02% | 15.9만 |
|---|
| 2026.01.05 | ₩382,222 | ₩403,543 | ₩382,222 | ₩397,181 | +3.91% | 16.3만 |
|---|
| 2026.01.02 | ₩383,119 | ₩392,226 | ₩378,606 | ₩383,561 | +0.12% | 15.6만 |
|---|
| 2025.12.31 | ₩395,373 | ₩397,972 | ₩379,142 | ₩381,713 | -3.46% | 16.1만 |
|---|
| 2025.12.30 | ₩392,748 | ₩399,592 | ₩389,963 | ₩395,641 | +0.74% | 23.4만 |
|---|
| 2025.12.29 | ₩394,074 | ₩396,364 | ₩385,597 | ₩393,217 | -0.22% | 8.3만 |
|---|
| 2025.12.26 | ₩391,972 | ₩396,405 | ₩388,516 | ₩393,632 | +0.42% | 14.3만 |
|---|
| 2025.12.24 | ₩389,266 | ₩395,092 | ₩389,266 | ₩393,391 | +1.06% | 3.5만 |
|---|
| 2025.12.23 | ₩389,949 | ₩393,217 | ₩385,342 | ₩390,565 | +0.16% | 9.7만 |
|---|
| 2025.12.22 | ₩387,994 | ₩392,347 | ₩380,293 | ₩390,659 | +0.69% | 16.6만 |
|---|
| 2025.12.19 | ₩386,682 | ₩391,074 | ₩381,338 | ₩386,963 | +0.07% | 29.4만 |
|---|
| 2025.12.18 | ₩394,007 | ₩401,547 | ₩388,530 | ₩389,012 | -1.27% | 16.7만 |
|---|
| 2025.12.17 | ₩387,954 | ₩398,963 | ₩387,954 | ₩392,534 | +1.18% | 26.1만 |
|---|
| 2025.12.16 | ₩387,994 | ₩395,976 | ₩383,052 | ₩389,869 | +0.48% | 18만 |
|---|
| 2025.12.15 | ₩392,199 | ₩393,472 | ₩385,061 | ₩385,958 | -1.59% | 17.8만 |
|---|
| 2025.12.12 | ₩397,155 | ₩399,217 | ₩387,405 | ₩391,356 | -1.46% | 20만 |
|---|
| 2025.12.11 | ₩391,744 | ₩402,364 | ₩389,601 | ₩394,516 | +0.71% | 19.9만 |
|---|
| 2025.12.10 | ₩378,177 | ₩398,413 | ₩375,097 | ₩391,101 | +3.42% | 22.7만 |
|---|
| 2025.12.09 | ₩375,914 | ₩381,753 | ₩370,704 | ₩377,133 | +0.32% | 8.3만 |
|---|
| 2025.12.08 | ₩387,057 | ₩389,722 | ₩373,490 | ₩376,289 | -2.78% | 8.9만 |
|---|
| 2025.12.05 | ₩388,610 | ₩393,592 | ₩385,289 | ₩385,744 | -0.74% | 9.7만 |
|---|
| 2025.12.04 | ₩391,784 | ₩392,199 | ₩382,008 | ₩389,695 | -0.53% | 16.6만 |
|---|
| 2025.12.03 | ₩378,767 | ₩391,289 | ₩376,329 | ₩390,753 | +3.16% | 14.4만 |
|---|
| 2025.12.02 | ₩374,896 | ₩378,914 | ₩368,629 | ₩375,619 | +0.19% | 7.8만 |
|---|
| 2025.12.01 | ₩365,254 | ₩377,253 | ₩365,254 | ₩371,682 | +1.76% | 17.1만 |
|---|
| 2025.11.28 | ₩375,137 | ₩379,905 | ₩365,803 | ₩372,472 | -0.71% | 10.7만 |
|---|
| 2025.11.26 | ₩372,995 | ₩378,258 | ₩371,146 | ₩372,030 | -0.26% | 16.2만 |
|---|
| 2025.11.25 | ₩367,678 | ₩381,070 | ₩367,504 | ₩377,119 | +2.57% | 15.1만 |
|---|
| 2025.11.24 | ₩356,026 | ₩368,535 | ₩352,611 | ₩364,276 | +2.32% | 20.4만 |
|---|
| 2025.11.21 | ₩338,509 | ₩360,767 | ₩335,536 | ₩358,236 | +5.83% | 21.8만 |
|---|
| 2025.11.20 | ₩341,268 | ₩345,406 | ₩333,647 | ₩335,804 | -1.60% | 10.7만 |
|---|
| 2025.11.19 | ₩330,942 | ₩344,067 | ₩328,089 | ₩335,429 | +1.36% | 13.9만 |
|---|
| 2025.11.18 | ₩329,764 | ₩335,402 | ₩327,942 | ₩331,438 | +0.51% | 12만 |
|---|
| 2025.11.17 | ₩339,808 | ₩344,308 | ₩335,134 | ₩335,509 | -1.27% | 13.7만 |
|---|
| 2025.11.14 | ₩346,745 | ₩356,120 | ₩341,040 | ₩341,388 | -1.54% | 9.5만 |
|---|
| 2025.11.13 | ₩354,687 | ₩358,598 | ₩348,259 | ₩351,125 | -1.00% | 6.5만 |
|---|
| 2025.11.12 | ₩352,946 | ₩358,959 | ₩352,558 | ₩355,383 | +0.69% | 8.8만 |
|---|
| 2025.11.11 | ₩356,615 | ₩361,571 | ₩350,763 | ₩353,549 | -0.86% | 8.3만 |
|---|
| 2025.11.10 | ₩364,155 | ₩369,687 | ₩355,544 | ₩356,187 | -2.19% | 10.3만 |
|---|
| 2025.11.07 | ₩358,156 | ₩365,709 | ₩354,593 | ₩360,339 | +0.61% | 11.3만 |
|---|
| 2025.11.06 | ₩364,986 | ₩364,986 | ₩353,991 | ₩359,147 | -1.60% | 12.3만 |
|---|
| 2025.11.05 | ₩366,164 | ₩370,196 | ₩359,964 | ₩365,133 | -0.28% | 8.3만 |
|---|
| 2025.11.04 | ₩367,222 | ₩370,289 | ₩358,303 | ₩366,325 | -0.24% | 18.4만 |
|---|
| 2025.11.03 | ₩370,450 | ₩373,811 | ₩361,879 | ₩370,718 | +0.07% | 11.8만 |
|---|
| 2025.10.31 | ₩381,030 | ₩386,561 | ₩363,245 | ₩370,517 | -2.76% | 25.2만 |
|---|
| 2025.10.30 | ₩398,507 | ₩404,132 | ₩380,093 | ₩382,450 | -4.03% | 29.3만 |
|---|
| 2025.10.29 | ₩412,275 | ₩418,462 | ₩380,883 | ₩402,954 | -2.26% | 31.1만 |
|---|
| 2025.10.28 | ₩405,578 | ₩410,560 | ₩397,382 | ₩399,833 | -1.42% | 19.2만 |
|---|
| 2025.10.27 | ₩391,784 | ₩410,427 | ₩388,851 | ₩406,744 | +3.82% | 19.1만 |
|---|
| 2025.10.24 | ₩399,271 | ₩399,271 | ₩387,284 | ₩389,735 | -2.39% | 13.3만 |
|---|
| 2025.10.23 | ₩392,494 | ₩399,820 | ₩389,387 | ₩392,240 | -0.06% | 10.2만 |
|---|
| 2025.10.22 | ₩404,199 | ₩404,681 | ₩390,900 | ₩393,137 | -2.74% | 9.5만 |
|---|
| 2025.10.21 | ₩404,587 | ₩408,645 | ₩400,489 | ₩403,918 | -0.17% | 7.8만 |
|---|
| 2025.10.20 | ₩410,052 | ₩416,118 | ₩404,400 | ₩405,163 | -1.19% | 13.8만 |
|---|
| 2025.10.17 | ₩394,623 | ₩407,293 | ₩394,195 | ₩404,454 | +2.49% | 20.7만 |
|---|
| 2025.10.16 | ₩390,110 | ₩398,842 | ₩388,289 | ₩397,757 | +1.96% | 18.7만 |
|---|
| 2025.10.15 | ₩392,494 | ₩397,771 | ₩386,387 | ₩390,110 | -0.61% | 20.8만 |
|---|
| 2025.10.14 | ₩367,946 | ₩392,360 | ₩367,946 | ₩391,798 | +6.48% | 20.9만 |
|---|
| 2025.10.13 | ₩371,535 | ₩376,061 | ₩369,124 | ₩373,222 | +0.45% | 9.9만 |
|---|
| 2025.10.10 | ₩383,467 | ₩384,994 | ₩362,575 | ₩364,986 | -4.82% | 19.7만 |
|---|