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 | ₩351,159 | ₩353,372 | ₩345,714 | ₩349,255 | -0.54% | 14.2만 |
| 2026.10.08 | ₩342,040 | ₩349,738 | ₩339,841 | ₩349,416 | +2.16% | 19.5만 |
| 2026.10.07 | ₩348,249 | ₩351,629 | ₩343,797 | ₩345,808 | -0.70% | 13.7만 |
| 2026.10.06 | ₩359,460 | ₩361,552 | ₩350,515 | ₩353,587 | -1.63% | 11.3만 |
| 2026.10.05 | ₩359,259 | ₩368,137 | ₩355,585 | ₩358,253 | -0.28% | 16.6만 |
| 2026.10.02 | ₩359,930 | ₩364,704 | ₩355,062 | ₩360,520 | +0.16% | 19.2만 |
| 2026.10.01 | ₩350,690 | ₩356,068 | ₩346,184 | ₩353,399 | +0.77% | 14.7만 |
| 2026.09.30 | ₩359,809 | ₩362,116 | ₩350,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩350,717 |
| -2.53% |
| 8.5만 |
| 2026.09.29 | ₩364,919 | ₩368,285 | ₩357,717 | ₩358,240 | -1.83% | 11.7만 |
|---|
| 2026.09.28 | ₩365,120 | ₩370,699 | ₩358,066 | ₩361,874 | -0.89% | 26.1만 |
|---|
| 2026.09.25 | ₩368,164 | ₩375,674 | ₩367,212 | ₩367,306 | -0.23% | 11.1만 |
|---|
| 2026.09.24 | ₩369,532 | ₩371,061 | ₩361,499 | ₩368,016 | -0.41% | 10.7만 |
|---|
| 2026.09.23 | ₩362,826 | ₩375,593 | ₩361,405 | ₩373,287 | +2.88% | 18.8만 |
|---|
| 2026.09.22 | ₩363,645 | ₩368,660 | ₩359,675 | ₩364,919 | +0.35% | 10.1만 |
|---|
| 2026.09.21 | ₩359,152 | ₩361,995 | ₩353,251 | ₩356,510 | -0.74% | 9.7만 |
|---|
| 2026.09.18 | ₩359,192 | ₩361,606 | ₩354,659 | ₩356,135 | -0.85% | 30.9만 |
|---|
| 2026.09.17 | ₩369,331 | ₩369,331 | ₩356,671 | ₩358,227 | -3.01% | 12.9만 |
|---|
| 2026.09.16 | ₩359,943 | ₩367,815 | ₩354,753 | ₩362,089 | +0.60% | 14.8만 |
|---|
| 2026.09.15 | ₩359,755 | ₩359,943 | ₩349,818 | ₩356,135 | -1.01% | 29.9만 |
|---|
| 2026.09.14 | ₩351,360 | ₩364,771 | ₩349,013 | ₩358,468 | +2.02% | 30.3만 |
|---|
| 2026.09.11 | ₩386,242 | ₩386,242 | ₩356,926 | ₩357,127 | -7.54% | 28.1만 |
|---|
| 2026.09.10 | ₩386,403 | ₩389,031 | ₩377,914 | ₩383,854 | -0.66% | 25.8만 |
|---|
| 2026.09.09 | ₩400,564 | ₩404,695 | ₩389,930 | ₩390,587 | -2.49% | 9.8만 |
|---|
| 2026.09.08 | ₩401,074 | ₩405,191 | ₩399,263 | ₩401,704 | +0.16% | 14.1만 |
|---|
| 2026.09.04 | ₩396,809 | ₩401,543 | ₩390,707 | ₩400,658 | +0.97% | 6만 |
|---|
| 2026.09.03 | ₩400,658 | ₩402,924 | ₩392,491 | ₩399,049 | -0.40% | 14.7만 |
|---|
| 2026.09.02 | ₩394,114 | ₩399,397 | ₩389,179 | ₩395,736 | +0.41% | 22.7만 |
|---|
| 2026.09.01 | ₩395,213 | ₩400,712 | ₩389,943 | ₩392,236 | -0.75% | 15.1만 |
|---|
| 2026.08.31 | ₩403,515 | ₩404,172 | ₩397,949 | ₩401,168 | -0.58% | 10.7만 |
|---|
| 2026.08.28 | ₩410,005 | ₩412,661 | ₩397,198 | ₩405,325 | -1.14% | 14.9만 |
|---|
| 2026.08.27 | ₩409,938 | ₩413,666 | ₩406,773 | ₩410,180 | +0.06% | 9만 |
|---|
| 2026.08.26 | ₩412,218 | ₩415,463 | ₩405,875 | ₩410,260 | -0.47% | 6.6만 |
|---|
| 2026.08.25 | ₩425,642 | ₩428,163 | ₩401,650 | ₩406,130 | -4.58% | 23만 |
|---|
| 2026.08.24 | ₩424,006 | ₩426,326 | ₩415,745 | ₩419,178 | -1.14% | 23만 |
|---|
| 2026.08.21 | ₩425,602 | ₩425,602 | ₩412,553 | ₩420,305 | -1.24% | 12.4만 |
|---|
| 2026.08.20 | ₩415,799 | ₩426,675 | ₩409,026 | ₩421,176 | +1.29% | 15.9만 |
|---|
| 2026.08.19 | ₩417,354 | ₩426,460 | ₩412,459 | ₩421,592 | +1.02% | 13.5만 |
|---|
| 2026.08.18 | ₩439,361 | ₩442,862 | ₩411,816 | ₩415,249 | -5.49% | 15.5만 |
|---|
| 2026.08.17 | ₩445,517 | ₩452,598 | ₩439,965 | ₩442,178 | -0.75% | 7.7만 |
|---|
| 2026.08.14 | ₩442,848 | ₩452,531 | ₩428,418 | ₩448,212 | +1.21% | 6.9만 |
|---|
| 2026.08.13 | ₩450,600 | ₩455,079 | ₩440,059 | ₩443,934 | -1.48% | 8.3만 |
|---|
| 2026.08.12 | ₩454,408 | ₩457,426 | ₩440,407 | ₩448,025 | -1.40% | 8.2만 |
|---|
| 2026.08.11 | ₩450,251 | ₩462,388 | ₩448,266 | ₩453,724 | +0.77% | 9.5만 |
|---|
| 2026.08.10 | ₩450,854 | ₩452,450 | ₩440,635 | ₩447,220 | -0.81% | 7.4만 |
|---|
| 2026.08.07 | ₩447,300 | ₩457,600 | ₩446,831 | ₩452,785 | +1.23% | 11.2만 |
|---|
| 2026.08.06 | ₩447,877 | ₩463,246 | ₩439,482 | ₩448,776 | +0.20% | 15.3만 |
|---|
| 2026.08.05 | ₩450,398 | ₩455,307 | ₩409,670 | ₩452,102 | +0.38% | 27.1만 |
|---|
| 2026.08.04 | ₩442,178 | ₩452,236 | ₩434,869 | ₩449,151 | +1.58% | 12.2만 |
|---|
| 2026.08.03 | ₩415,960 | ₩439,200 | ₩415,960 | ₩435,258 | +4.64% | 12.1만 |
|---|
| 2026.07.31 | ₩415,236 | ₩415,236 | ₩404,346 | ₩412,379 | -0.69% | 9.7만 |
|---|
| 2026.07.30 | ₩413,827 | ₩417,569 | ₩399,706 | ₩412,768 | -0.26% | 11.1만 |
|---|
| 2026.07.29 | ₩416,751 | ₩422,102 | ₩401,168 | ₩406,291 | -2.51% | 13.5만 |
|---|
| 2026.07.28 | ₩420,881 | ₩430,926 | ₩414,310 | ₩422,571 | +0.40% | 11.7만 |
|---|
| 2026.07.27 | ₩422,558 | ₩432,307 | ₩410,528 | ₩418,615 | -0.93% | 16.7만 |
|---|
| 2026.07.24 | ₩416,979 | ₩423,416 | ₩410,327 | ₩418,897 | +0.46% | 9.2만 |
|---|
| 2026.07.23 | ₩406,344 | ₩414,257 | ₩406,344 | ₩412,647 | +1.55% | 7.8만 |
|---|
| 2026.07.22 | ₩413,599 | ₩415,544 | ₩407,390 | ₩411,561 | -0.49% | 10.8만 |
|---|
| 2026.07.21 | ₩414,444 | ₩417,569 | ₩403,890 | ₩410,917 | -0.85% | 13.5만 |
|---|
| 2026.07.20 | ₩418,830 | ₩419,594 | ₩410,059 | ₩410,890 | -1.90% | 9.8만 |
|---|
| 2026.07.17 | ₩419,084 | ₩431,114 | ₩412,661 | ₩417,086 | -0.48% | 14.4만 |
|---|
| 2026.07.16 | ₩399,102 | ₩431,570 | ₩398,646 | ₩427,842 | +7.20% | 16.6만 |
|---|
| 2026.07.15 | ₩407,310 | ₩422,062 | ₩394,301 | ₩403,488 | -0.94% | 11.1만 |
|---|
| 2026.07.14 | ₩397,198 | ₩403,327 | ₩389,554 | ₩402,415 | +1.31% | 10.5만 |
|---|
| 2026.07.13 | ₩395,750 | ₩402,066 | ₩388,481 | ₩391,499 | -1.07% | 7.6만 |
|---|
| 2026.07.10 | ₩389,380 | ₩401,047 | ₩388,964 | ₩395,119 | +1.47% | 11.7만 |
|---|
| 2026.07.09 | ₩394,610 | ₩398,807 | ₩386,858 | ₩388,924 | -1.44% | 12.2만 |
|---|
| 2026.07.08 | ₩400,256 | ₩402,562 | ₩390,815 | ₩393,698 | -1.64% | 11.1만 |
|---|
| 2026.07.07 | ₩417,328 | ₩421,230 | ₩401,275 | ₩406,304 | -2.64% | 10.7만 |
|---|
| 2026.07.06 | ₩412,459 | ₩423,885 | ₩412,459 | ₩420,640 | +1.98% | 13.4만 |
|---|
| 2026.07.02 | ₩417,824 | ₩422,222 | ₩406,760 | ₩414,391 | -0.82% | 10.7만 |
|---|
| 2026.07.01 | ₩421,968 | ₩426,568 | ₩411,105 | ₩411,655 | -2.44% | 17.1만 |
|---|
| 2026.06.30 | ₩421,136 | ₩428,713 | ₩417,770 | ₩421,404 | +0.06% | 10.8만 |
|---|
| 2026.06.29 | ₩428,821 | ₩431,449 | ₩417,623 | ₩420,788 | -1.87% | 19.5만 |
|---|
| 2026.06.26 | ₩428,351 | ₩437,269 | ₩422,397 | ₩435,231 | +1.61% | 37.8만 |
|---|
| 2026.06.25 | ₩419,782 | ₩436,103 | ₩416,898 | ₩431,918 | +2.89% | 12.4만 |
|---|
| 2026.06.24 | ₩401,449 | ₩419,433 | ₩401,449 | ₩413,573 | +3.02% | 12.1만 |
|---|
| 2026.06.23 | ₩400,980 | ₩412,755 | ₩398,298 | ₩403,233 | +0.56% | 21.8만 |
|---|
| 2026.06.22 | ₩406,907 | ₩411,950 | ₩402,871 | ₩403,997 | -0.72% | 14.2만 |
|---|
| 2026.06.18 | ₩400,309 | ₩410,233 | ₩400,309 | ₩408,342 | +2.01% | 21.4만 |
|---|
| 2026.06.17 | ₩396,045 | ₩401,744 | ₩383,868 | ₩392,947 | -0.78% | 13만 |
|---|
| 2026.06.16 | ₩397,936 | ₩403,099 | ₩393,550 | ₩396,206 | -0.43% | 14.1만 |
|---|
| 2026.06.15 | ₩389,970 | ₩399,599 | ₩385,933 | ₩395,575 | +1.44% | 24.4만 |
|---|
| 2026.06.12 | ₩392,075 | ₩392,075 | ₩377,082 | ₩378,785 | -3.39% | 18.1만 |
|---|
| 2026.06.11 | ₩378,678 | ₩393,577 | ₩373,931 | ₩386,993 | +2.20% | 18만 |
|---|
| 2026.06.10 | ₩389,594 | ₩397,761 | ₩373,475 | ₩373,662 | -4.09% | 12.4만 |
|---|
| 2026.06.09 | ₩397,547 | ₩409,590 | ₩386,255 | ₩393,644 | -0.98% | 13.1만 |
|---|
| 2026.06.08 | ₩395,616 | ₩402,710 | ₩393,792 | ₩395,200 | -0.11% | 29.8만 |
|---|
| 2026.06.05 | ₩405,204 | ₩405,204 | ₩387,569 | ₩393,309 | -2.94% | 14.2만 |
|---|
| 2026.06.04 | ₩425,025 | ₩431,328 | ₩404,252 | ₩407,538 | -4.11% | 16.6만 |
|---|
| 2026.06.03 | ₩429,786 | ₩435,673 | ₩414,444 | ₩418,749 | -2.57% | 22.8만 |
|---|
| 2026.06.02 | ₩423,161 | ₩435,110 | ₩423,161 | ₩431,167 | +1.89% | 8.9만 |
|---|
| 2026.06.01 | ₩424,945 | ₩427,077 | ₩411,802 | ₩423,336 | -0.38% | 9.5만 |
|---|
| 2026.05.29 | ₩431,141 | ₩432,576 | ₩419,058 | ₩428,043 | -0.72% | 15.1만 |
|---|
| 2026.05.28 | ₩440,474 | ₩440,474 | ₩428,740 | ₩432,884 | -1.72% | 15만 |
|---|
| 2026.05.27 | ₩444,229 | ₩451,632 | ₩437,430 | ₩445,477 | +0.28% | 19.5만 |
|---|
| 2026.05.26 | ₩434,158 | ₩442,540 | ₩429,250 | ₩441,976 | +1.80% | 19.1만 |
|---|
| 2026.05.22 | ₩420,305 | ₩432,616 | ₩418,414 | ₩428,365 | +1.92% | 8.9만 |
|---|
| 2026.05.21 | ₩409,764 | ₩417,515 | ₩401,785 | ₩411,574 | +0.44% | 9.2만 |
|---|
| 2026.05.20 | ₩408,329 | ₩415,598 | ₩398,244 | ₩414,619 | +1.54% | 13만 |
|---|
| 2026.05.19 | ₩415,329 | ₩420,492 | ₩406,773 | ₩407,135 | -1.97% | 17.9만 |
|---|
| 2026.05.18 | ₩426,769 | ₩433,340 | ₩418,776 | ₩421,378 | -1.26% | 7.9만 |
|---|
| 2026.05.15 | ₩428,794 | ₩433,850 | ₩389,004 | ₩426,205 | -0.60% | 13.1만 |
|---|
| 2026.05.14 | ₩447,971 | ₩451,981 | ₩432,066 | ₩432,361 | -3.48% | 15만 |
|---|
| 2026.05.13 | ₩437,135 | ₩442,406 | ₩431,717 | ₩441,346 | +0.96% | 35.3만 |
|---|
| 2026.05.12 | ₩447,917 | ₩449,205 | ₩433,984 | ₩438,342 | -2.14% | 17만 |
|---|
| 2026.05.11 | ₩452,772 | ₩463,836 | ₩441,990 | ₩447,663 | -1.13% | 17.2만 |
|---|
| 2026.05.08 | ₩459,062 | ₩464,131 | ₩446,147 | ₩454,381 | -1.02% | 18.3만 |
|---|
| 2026.05.07 | ₩443,626 | ₩473,049 | ₩443,626 | ₩456,755 | +2.96% | 31.2만 |
|---|
| 2026.05.06 | ₩405,540 | ₩443,787 | ₩405,540 | ₩439,227 | +8.31% | 39.4만 |
|---|
| 2026.05.05 | ₩386,926 | ₩393,738 | ₩379,402 | ₩387,381 | +0.12% | 13만 |
|---|
| 2026.05.04 | ₩381,199 | ₩390,721 | ₩376,546 | ₩383,989 | +0.73% | 22.1만 |
|---|
| 2026.05.01 | ₩393,698 | ₩394,891 | ₩373,126 | ₩383,345 | -2.63% | 28.7만 |
|---|
| 2026.04.30 | ₩405,379 | ₩414,391 | ₩390,077 | ₩393,108 | -3.03% | 23.9만 |
|---|
| 2026.04.29 | ₩411,185 | ₩421,404 | ₩403,434 | ₩410,569 | -0.15% | 19.2만 |
|---|
| 2026.04.28 | ₩423,818 | ₩427,627 | ₩414,820 | ₩415,128 | -2.05% | 20.8만 |
|---|
| 2026.04.27 | ₩421,364 | ₩429,934 | ₩416,858 | ₩424,140 | +0.66% | 16.5만 |
|---|
| 2026.04.24 | ₩437,564 | ₩437,564 | ₩413,331 | ₩419,433 | -4.14% | 19.3만 |
|---|
| 2026.04.23 | ₩436,331 | ₩447,046 | ₩431,060 | ₩437,967 | +0.37% | 14.3만 |
|---|
| 2026.04.22 | ₩435,258 | ₩440,260 | ₩427,399 | ₩433,581 | -0.39% | 17.4만 |
|---|
| 2026.04.21 | ₩443,934 | ₩452,182 | ₩426,608 | ₩431,610 | -2.78% | 17.3만 |
|---|
| 2026.04.20 | ₩440,904 | ₩446,523 | ₩429,344 | ₩443,894 | +0.68% | 26.1만 |
|---|
| 2026.04.17 | ₩441,440 | ₩456,219 | ₩441,091 | ₩445,021 | +0.81% | 14.6만 |
|---|
| 2026.04.16 | ₩435,539 | ₩443,385 | ₩430,980 | ₩432,120 | -0.79% | 10.7만 |
|---|
| 2026.04.15 | ₩444,940 | ₩444,940 | ₩430,551 | ₩435,660 | -2.09% | 12.1만 |
|---|
| 2026.04.14 | ₩440,434 | ₩446,992 | ₩434,520 | ₩445,436 | +1.14% | 7.4만 |
|---|
| 2026.04.13 | ₩431,208 | ₩441,748 | ₩428,190 | ₩439,790 | +1.99% | 8.7만 |
|---|
| 2026.04.10 | ₩436,559 | ₩438,959 | ₩430,551 | ₩435,888 | -0.15% | 7.4만 |
|---|
| 2026.04.09 | ₩421,874 | ₩436,491 | ₩421,874 | ₩434,145 | +2.91% | 9.6만 |
|---|
| 2026.04.08 | ₩416,925 | ₩426,393 | ₩414,337 | ₩424,408 | +1.79% | 16.7만 |
|---|
| 2026.04.07 | ₩386,067 | ₩395,508 | ₩381,441 | ₩394,543 | +2.20% | 14.6만 |
|---|
| 2026.04.06 | ₩383,828 | ₩386,979 | ₩379,067 | ₩386,952 | +0.81% | 10.5만 |
|---|
| 2026.04.02 | ₩380,167 | ₩396,125 | ₩375,634 | ₩384,351 | +1.10% | 17.7만 |
|---|
| 2026.04.01 | ₩394,784 | ₩401,087 | ₩389,661 | ₩389,728 | -1.28% | 21.7만 |
|---|
| 2026.03.31 | ₩389,970 | ₩397,171 | ₩381,682 | ₩392,062 | +0.54% | 20.8만 |
|---|
| 2026.03.30 | ₩392,719 | ₩393,537 | ₩378,624 | ₩382,057 | -2.71% | 26.9만 |
|---|
| 2026.03.27 | ₩401,195 | ₩401,677 | ₩385,705 | ₩389,795 | -2.84% | 17.7만 |
|---|
| 2026.03.26 | ₩411,548 | ₩422,437 | ₩399,451 | ₩401,650 | -2.40% | 17.2만 |
|---|
| 2026.03.25 | ₩440,407 | ₩440,662 | ₩414,672 | ₩423,081 | -3.93% | 13.2만 |
|---|
| 2026.03.24 | ₩413,009 | ₩434,306 | ₩411,293 | ₩434,265 | +5.15% | 17.1만 |
|---|
| 2026.03.23 | ₩410,716 | ₩423,872 | ₩408,517 | ₩418,830 | +1.98% | 14.9만 |
|---|
| 2026.03.20 | ₩402,455 | ₩404,601 | ₩393,577 | ₩397,493 | -1.23% | 26.6만 |
|---|
| 2026.03.19 | ₩390,238 | ₩406,572 | ₩387,100 | ₩400,189 | +2.55% | 21.3만 |
|---|
| 2026.03.18 | ₩402,790 | ₩407,632 | ₩393,014 | ₩394,704 | -2.01% | 16.1만 |
|---|
| 2026.03.17 | ₩409,335 | ₩417,100 | ₩396,621 | ₩404,574 | -1.16% | 23.3만 |
|---|
| 2026.03.16 | ₩415,718 | ₩418,199 | ₩401,972 | ₩405,043 | -2.57% | 11.1만 |
|---|
| 2026.03.13 | ₩433,192 | ₩436,223 | ₩406,130 | ₩407,216 | -6.00% | 14.2만 |
|---|
| 2026.03.12 | ₩442,043 | ₩445,275 | ₩430,054 | ₩430,819 | -2.54% | 11.1만 |
|---|
| 2026.03.11 | ₩440,702 | ₩448,105 | ₩435,110 | ₩446,201 | +1.25% | 13.4만 |
|---|
| 2026.03.10 | ₩445,182 | ₩455,213 | ₩441,520 | ₩442,942 | -0.50% | 9.9만 |
|---|
| 2026.03.09 | ₩433,662 | ₩449,393 | ₩424,569 | ₩448,145 | +3.34% | 11.7만 |
|---|
| 2026.03.06 | ₩452,906 | ₩458,847 | ₩437,618 | ₩443,706 | -2.03% | 14.9만 |
|---|
| 2026.03.05 | ₩460,121 | ₩472,151 | ₩458,458 | ₩463,702 | +0.78% | 19.6만 |
|---|
| 2026.03.04 | ₩463,782 | ₩470,045 | ₩456,608 | ₩465,767 | +0.43% | 11.5만 |
|---|
| 2026.03.03 | ₩449,325 | ₩467,014 | ₩443,264 | ₩461,958 | +2.81% | 19.3만 |
|---|
| 2026.03.02 | ₩446,000 | ₩464,453 | ₩441,011 | ₩463,192 | +3.85% | 12.5만 |
|---|
| 2026.02.27 | ₩455,964 | ₩459,987 | ₩443,116 | ₩454,851 | -0.24% | 20.4만 |
|---|
| 2026.02.26 | ₩456,473 | ₩470,984 | ₩455,736 | ₩463,393 | +1.52% | 19.6만 |
|---|
| 2026.02.25 | ₩454,153 | ₩465,941 | ₩439,375 | ₩454,770 | +0.14% | 21만 |
|---|
| 2026.02.24 | ₩440,904 | ₩458,297 | ₩437,551 | ₩450,197 | +2.11% | 24.1만 |
|---|
| 2026.02.23 | ₩450,009 | ₩455,038 | ₩431,462 | ₩439,227 | -2.40% | 20.6만 |
|---|
| 2026.02.20 | ₩447,408 | ₩474,833 | ₩440,877 | ₩455,843 | +1.89% | 26.4만 |
|---|
| 2026.02.19 | ₩423,188 | ₩450,197 | ₩400,457 | ₩438,637 | +3.65% | 38.8만 |
|---|
| 2026.02.18 | ₩446,415 | ₩452,960 | ₩425,870 | ₩429,773 | -3.73% | 17.7만 |
|---|
| 2026.02.17 | ₩450,559 | ₩454,663 | ₩431,905 | ₩447,260 | -0.73% | 15.4만 |
|---|
| 2026.02.13 | ₩452,343 | ₩459,249 | ₩442,781 | ₩447,917 | -0.98% | 11.4만 |
|---|
| 2026.02.12 | ₩454,328 | ₩466,987 | ₩446,509 | ₩447,314 | -1.54% | 18.5만 |
|---|
| 2026.02.11 | ₩457,613 | ₩465,928 | ₩449,004 | ₩449,044 | -1.87% | 11.6만 |
|---|
| 2026.02.10 | ₩454,220 | ₩464,413 | ₩447,864 | ₩454,113 | -0.02% | 14.1만 |
|---|
| 2026.02.09 | ₩459,907 | ₩459,907 | ₩451,015 | ₩453,188 | -1.46% | 9.5만 |
|---|
| 2026.02.06 | ₩449,875 | ₩464,547 | ₩443,720 | ₩460,135 | +2.28% | 21.1만 |
|---|
| 2026.02.05 | ₩447,984 | ₩455,320 | ₩441,829 | ₩442,888 | -1.14% | 10.6만 |
|---|
| 2026.02.04 | ₩451,364 | ₩457,922 | ₩441,185 | ₩446,845 | -1.00% | 13.5만 |
|---|
| 2026.02.03 | ₩436,384 | ₩450,921 | ₩426,205 | ₩439,656 | +0.75% | 10.2만 |
|---|
| 2026.02.02 | ₩431,154 | ₩443,814 | ₩425,977 | ₩439,308 | +1.89% | 16.9만 |
|---|
| 2026.01.30 | ₩427,976 | ₩436,800 | ₩422,611 | ₩430,537 | +0.60% | 20.6만 |
|---|
| 2026.01.29 | ₩426,487 | ₩436,612 | ₩406,961 | ₩434,453 | +1.87% | 14.4만 |
|---|
| 2026.01.28 | ₩432,348 | ₩432,348 | ₩420,828 | ₩424,127 | -1.90% | 6.1만 |
|---|
| 2026.01.27 | ₩427,399 | ₩429,491 | ₩422,960 | ₩429,062 | +0.39% | 3.7만 |
|---|
| 2026.01.26 | ₩433,340 | ₩436,478 | ₩423,993 | ₩430,551 | -0.64% | 10.5만 |
|---|
| 2026.01.23 | ₩440,421 | ₩443,787 | ₩430,135 | ₩433,541 | -1.56% | 7.7만 |
|---|
| 2026.01.22 | ₩442,553 | ₩448,588 | ₩439,549 | ₩440,716 | -0.42% | 5.2만 |
|---|
| 2026.01.21 | ₩431,047 | ₩442,553 | ₩416,000 | ₩438,651 | +1.76% | 9만 |
|---|
| 2026.01.20 | ₩427,895 | ₩432,160 | ₩422,665 | ₩426,018 | -0.44% | 8.1만 |
|---|
| 2026.01.16 | ₩439,536 | ₩442,553 | ₩433,528 | ₩435,767 | -0.86% | 13.3만 |
|---|
| 2026.01.15 | ₩425,119 | ₩440,300 | ₩420,694 | ₩438,905 | +3.24% | 8.9만 |
|---|
| 2026.01.14 | ₩418,655 | ₩424,985 | ₩414,002 | ₩423,081 | +1.06% | 13.7만 |
|---|
| 2026.01.13 | ₩420,171 | ₩423,778 | ₩413,452 | ₩417,944 | -0.53% | 8.7만 |
|---|
| 2026.01.12 | ₩423,818 | ₩424,489 | ₩415,531 | ₩415,624 | -1.93% | 18.7만 |
|---|
| 2026.01.09 | ₩419,004 | ₩428,566 | ₩414,847 | ₩428,096 | +2.17% | 18.5만 |
|---|
| 2026.01.08 | ₩394,033 | ₩421,270 | ₩394,033 | ₩417,086 | +5.85% | 15.1만 |
|---|
| 2026.01.07 | ₩409,442 | ₩409,442 | ₩394,355 | ₩397,198 | -2.99% | 10.3만 |
|---|
| 2026.01.06 | ₩393,349 | ₩410,582 | ₩391,539 | ₩409,174 | +4.02% | 15.9만 |
|---|
| 2026.01.05 | ₩382,741 | ₩404,091 | ₩382,741 | ₩397,721 | +3.91% | 16.3만 |
|---|
| 2026.01.02 | ₩383,640 | ₩392,759 | ₩379,121 | ₩384,082 | +0.12% | 15.6만 |
|---|
| 2025.12.31 | ₩395,911 | ₩398,512 | ₩379,657 | ₩382,232 | -3.46% | 16.1만 |
|---|
| 2025.12.30 | ₩393,282 | ₩400,135 | ₩390,493 | ₩396,179 | +0.74% | 23.4만 |
|---|
| 2025.12.29 | ₩394,610 | ₩396,903 | ₩386,121 | ₩393,752 | -0.22% | 8.3만 |
|---|
| 2025.12.26 | ₩392,504 | ₩396,943 | ₩389,044 | ₩394,167 | +0.42% | 14.3만 |
|---|
| 2025.12.24 | ₩389,795 | ₩395,629 | ₩389,795 | ₩393,926 | +1.06% | 3.5만 |
|---|
| 2025.12.23 | ₩390,479 | ₩393,752 | ₩385,866 | ₩391,096 | +0.16% | 9.7만 |
|---|
| 2025.12.22 | ₩388,521 | ₩392,880 | ₩380,810 | ₩391,190 | +0.69% | 16.6만 |
|---|
| 2025.12.19 | ₩387,207 | ₩391,606 | ₩381,856 | ₩387,489 | +0.07% | 29.4만 |
|---|
| 2025.12.18 | ₩394,543 | ₩402,093 | ₩389,058 | ₩389,541 | -1.27% | 16.7만 |
|---|
| 2025.12.17 | ₩388,481 | ₩399,505 | ₩388,481 | ₩393,068 | +1.18% | 26.1만 |
|---|
| 2025.12.16 | ₩388,521 | ₩396,514 | ₩383,573 | ₩390,399 | +0.48% | 18만 |
|---|
| 2025.12.15 | ₩392,732 | ₩394,006 | ₩385,584 | ₩386,483 | -1.59% | 17.8만 |
|---|
| 2025.12.12 | ₩397,694 | ₩399,760 | ₩387,931 | ₩391,887 | -1.46% | 20만 |
|---|
| 2025.12.11 | ₩392,276 | ₩402,911 | ₩390,131 | ₩395,052 | +0.71% | 19.9만 |
|---|
| 2025.12.10 | ₩378,691 | ₩398,955 | ₩375,607 | ₩391,633 | +3.42% | 22.7만 |
|---|
| 2025.12.09 | ₩376,425 | ₩382,272 | ₩371,208 | ₩377,645 | +0.32% | 8.3만 |
|---|
| 2025.12.08 | ₩387,583 | ₩390,251 | ₩373,998 | ₩376,800 | -2.78% | 8.9만 |
|---|
| 2025.12.05 | ₩389,138 | ₩394,127 | ₩385,812 | ₩386,268 | -0.74% | 9.7만 |
|---|
| 2025.12.04 | ₩392,317 | ₩392,732 | ₩382,527 | ₩390,225 | -0.53% | 16.6만 |
|---|
| 2025.12.03 | ₩379,281 | ₩391,820 | ₩376,841 | ₩391,284 | +3.16% | 14.4만 |
|---|
| 2025.12.02 | ₩375,406 | ₩379,429 | ₩369,130 | ₩376,130 | +0.19% | 7.8만 |
|---|
| 2025.12.01 | ₩365,750 | ₩377,766 | ₩365,750 | ₩372,187 | +1.76% | 17.1만 |
|---|
| 2025.11.28 | ₩375,647 | ₩380,421 | ₩366,300 | ₩372,978 | -0.71% | 10.7만 |
|---|
| 2025.11.26 | ₩373,501 | ₩378,772 | ₩371,651 | ₩372,536 | -0.26% | 16.2만 |
|---|
| 2025.11.25 | ₩368,177 | ₩381,588 | ₩368,003 | ₩377,632 | +2.57% | 15.1만 |
|---|
| 2025.11.24 | ₩356,510 | ₩369,036 | ₩353,090 | ₩364,771 | +2.32% | 20.4만 |
|---|
| 2025.11.21 | ₩338,969 | ₩361,257 | ₩335,992 | ₩358,723 | +5.83% | 21.8만 |
|---|
| 2025.11.20 | ₩341,731 | ₩345,875 | ₩334,101 | ₩336,260 | -1.60% | 10.7만 |
|---|
| 2025.11.19 | ₩331,392 | ₩344,534 | ₩328,535 | ₩335,884 | +1.36% | 13.9만 |
|---|
| 2025.11.18 | ₩330,212 | ₩335,858 | ₩328,388 | ₩331,888 | +0.51% | 12만 |
|---|
| 2025.11.17 | ₩340,270 | ₩344,776 | ₩335,589 | ₩335,965 | -1.27% | 13.7만 |
|---|
| 2025.11.14 | ₩347,216 | ₩356,604 | ₩341,503 | ₩341,852 | -1.54% | 9.5만 |
|---|
| 2025.11.13 | ₩355,169 | ₩359,085 | ₩348,732 | ₩351,602 | -1.00% | 6.5만 |
|---|
| 2025.11.12 | ₩353,426 | ₩359,447 | ₩353,037 | ₩355,866 | +0.69% | 8.8만 |
|---|
| 2025.11.11 | ₩357,100 | ₩362,062 | ₩351,240 | ₩354,029 | -0.86% | 8.3만 |
|---|
| 2025.11.10 | ₩364,650 | ₩370,189 | ₩356,027 | ₩356,671 | -2.19% | 10.3만 |
|---|
| 2025.11.07 | ₩358,642 | ₩366,206 | ₩355,075 | ₩360,828 | +0.61% | 11.3만 |
|---|
| 2025.11.06 | ₩365,482 | ₩365,482 | ₩354,472 | ₩359,635 | -1.60% | 12.3만 |
|---|
| 2025.11.05 | ₩366,662 | ₩370,699 | ₩360,453 | ₩365,629 | -0.28% | 8.3만 |
|---|
| 2025.11.04 | ₩367,721 | ₩370,792 | ₩358,790 | ₩366,823 | -0.24% | 18.4만 |
|---|
| 2025.11.03 | ₩370,953 | ₩374,319 | ₩362,371 | ₩371,222 | +0.07% | 11.8만 |
|---|
| 2025.10.31 | ₩381,548 | ₩387,086 | ₩363,738 | ₩371,020 | -2.76% | 25.2만 |
|---|
| 2025.10.30 | ₩399,049 | ₩404,681 | ₩380,609 | ₩382,969 | -4.03% | 29.3만 |
|---|
| 2025.10.29 | ₩412,835 | ₩419,031 | ₩381,400 | ₩403,501 | -2.26% | 31.1만 |
|---|
| 2025.10.28 | ₩406,130 | ₩411,118 | ₩397,922 | ₩400,376 | -1.42% | 19.2만 |
|---|
| 2025.10.27 | ₩392,317 | ₩410,984 | ₩389,380 | ₩407,296 | +3.82% | 19.1만 |
|---|
| 2025.10.24 | ₩399,813 | ₩399,813 | ₩387,811 | ₩390,265 | -2.39% | 13.3만 |
|---|
| 2025.10.23 | ₩393,027 | ₩400,363 | ₩389,916 | ₩392,773 | -0.06% | 10.2만 |
|---|
| 2025.10.22 | ₩404,748 | ₩405,231 | ₩391,432 | ₩393,671 | -2.74% | 9.5만 |
|---|
| 2025.10.21 | ₩405,137 | ₩409,201 | ₩401,034 | ₩404,467 | -0.17% | 7.8만 |
|---|
| 2025.10.20 | ₩410,609 | ₩416,684 | ₩404,949 | ₩405,714 | -1.19% | 13.8만 |
|---|
| 2025.10.17 | ₩395,160 | ₩407,846 | ₩394,731 | ₩405,003 | +2.49% | 20.7만 |
|---|
| 2025.10.16 | ₩390,640 | ₩399,384 | ₩388,816 | ₩398,298 | +1.96% | 18.7만 |
|---|
| 2025.10.15 | ₩393,027 | ₩398,311 | ₩386,912 | ₩390,640 | -0.61% | 20.8만 |
|---|
| 2025.10.14 | ₩368,446 | ₩392,893 | ₩368,446 | ₩392,330 | +6.48% | 20.9만 |
|---|
| 2025.10.13 | ₩372,040 | ₩376,572 | ₩369,626 | ₩373,729 | +0.45% | 9.9만 |
|---|
| 2025.10.10 | ₩383,989 | ₩385,517 | ₩363,068 | ₩365,482 | -4.82% | 19.7만 |
|---|