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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩359,235 | ₩368,112 | ₩339,818 | ₩349,231 | -2.78% | 75.3만 |
| 2026.09.28–2026.10.02 | ₩365,095 | ₩370,674 | ₩346,161 | ₩360,496 | -1.26% | 80.1만 |
| 2026.09.21–2026.09.25 | ₩359,128 | ₩375,649 | ₩353,228 | ₩367,281 | +2.27% | 60.3만 |
| 2026.09.14–2026.09.18 | ₩351,337 | ₩369,306 | ₩348,990 | ₩356,111 | +1.36% | 118.7만 |
| 2026.09.08–2026.09.11 | ₩401,047 | ₩405,164 | ₩356,902 | ₩357,103 | -10.96% | 77.8만 |
| 2026.08.31–2026.09.04 | ₩403,487 | ₩404,145 | ₩389,152 | ₩400,631 | -0.71% | 69.2만 |
| 2026.08.24–2026.08.28 | ₩423,978 | ₩428,135 | ₩397,171 | ₩405,298 | -4.41% | 76.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩452,567 |
| ₩408,999 |
| ₩420,277 |
| -5.66% |
| 64.9만 |
| 2026.08.10–2026.08.14 | ₩450,824 | ₩462,357 | ₩428,389 | ₩448,182 | -0.59% | 40.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩415,932 | ₩463,215 | ₩409,643 | ₩452,755 | +8.85% | 77.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩422,529 | ₩432,278 | ₩399,679 | ₩412,351 | -2.41% | 62.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩418,801 | ₩423,388 | ₩403,863 | ₩418,868 | +0.02% | 51만 |
|---|
| 2026.07.13–2026.07.17 | ₩395,723 | ₩431,541 | ₩388,455 | ₩417,058 | +5.39% | 60.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩412,432 | ₩423,857 | ₩386,833 | ₩395,093 | -4.20% | 59.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩428,792 | ₩431,420 | ₩406,733 | ₩414,363 | -3.37% | 58.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩406,880 | ₩437,240 | ₩398,271 | ₩435,202 | +6.96% | 98.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩389,944 | ₩410,206 | ₩383,842 | ₩408,315 | +4.71% | 72.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩395,589 | ₩409,562 | ₩373,450 | ₩378,760 | -4.25% | 91.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩424,916 | ₩435,644 | ₩387,543 | ₩393,283 | -7.44% | 72만 |
|---|
| 2026.05.26–2026.05.29 | ₩434,129 | ₩451,602 | ₩419,029 | ₩428,014 | -1.41% | 68.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩426,740 | ₩433,311 | ₩398,217 | ₩428,336 | +0.37% | 56.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩452,742 | ₩463,805 | ₩388,978 | ₩426,177 | -5.87% | 97.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩381,174 | ₩473,017 | ₩376,520 | ₩454,351 | +19.20% | 124.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩421,336 | ₩429,905 | ₩373,101 | ₩383,319 | -9.02% | 109.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩440,874 | ₩452,152 | ₩413,303 | ₩419,405 | -4.87% | 94.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩431,179 | ₩456,188 | ₩428,162 | ₩444,991 | +3.20% | 53.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩383,802 | ₩438,930 | ₩379,041 | ₩435,859 | +13.56% | 58.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩392,693 | ₩401,060 | ₩375,609 | ₩384,325 | -2.13% | 87.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩410,689 | ₩440,633 | ₩385,679 | ₩389,769 | -5.09% | 80.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩415,690 | ₩418,171 | ₩387,074 | ₩397,466 | -4.38% | 98.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩433,633 | ₩455,182 | ₩406,102 | ₩407,189 | -6.10% | 60.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩445,970 | ₩472,119 | ₩437,589 | ₩443,677 | -0.51% | 77.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩449,979 | ₩470,952 | ₩431,434 | ₩454,820 | +1.08% | 105.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩450,529 | ₩474,801 | ₩400,430 | ₩455,813 | +1.17% | 98.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩459,876 | ₩466,956 | ₩442,751 | ₩447,887 | -2.61% | 65.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩431,125 | ₩464,515 | ₩425,949 | ₩460,104 | +6.72% | 72.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩433,311 | ₩436,771 | ₩406,934 | ₩430,508 | -0.65% | 55.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩427,866 | ₩448,558 | ₩415,972 | ₩433,512 | +1.32% | 29.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩423,790 | ₩442,523 | ₩413,424 | ₩435,738 | +2.82% | 63.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩382,716 | ₩428,537 | ₩382,716 | ₩428,068 | +11.85% | 76.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩394,583 | ₩400,108 | ₩379,095 | ₩384,057 | -2.67% | 63.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩388,495 | ₩396,917 | ₩380,785 | ₩394,141 | +1.45% | 44.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩392,706 | ₩402,066 | ₩381,831 | ₩387,463 | -1.34% | 108만 |
|---|
| 2025.12.08–2025.12.12 | ₩387,557 | ₩402,884 | ₩371,183 | ₩391,861 | +1.11% | 79.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩365,725 | ₩394,101 | ₩365,725 | ₩386,242 | +5.61% | 65.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩356,486 | ₩381,562 | ₩353,067 | ₩372,953 | +4.62% | 62.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩340,247 | ₩361,233 | ₩328,366 | ₩358,699 | +5.42% | 72만 |
|---|
| 2025.11.10–2025.11.14 | ₩364,626 | ₩370,164 | ₩341,481 | ₩341,829 | -6.25% | 43.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩370,928 | ₩374,294 | ₩354,448 | ₩360,804 | -2.73% | 62.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩392,290 | ₩419,003 | ₩363,714 | ₩370,996 | -5.43% | 123.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩410,581 | ₩416,656 | ₩387,785 | ₩390,239 | -4.95% | 54.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩372,015 | ₩407,819 | ₩368,421 | ₩404,976 | +8.86% | 90.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩383,963 | ₩385,492 | ₩363,044 | ₩365,457 | -4.82% | 19.7만 |
|---|