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 | ₩350,884 | ₩353,095 | ₩345,444 | ₩348,981 | -0.54% | 14.2만 |
| 2026.10.08 | ₩341,772 | ₩349,464 | ₩339,574 | ₩349,142 | +2.16% | 19.5만 |
| 2026.10.07 | ₩347,976 | ₩351,353 | ₩343,528 | ₩345,538 | -0.70% | 13.7만 |
| 2026.10.06 | ₩359,179 | ₩361,269 | ₩350,241 | ₩353,310 | -1.63% | 11.3만 |
| 2026.10.05 | ₩358,978 | ₩367,849 | ₩355,306 | ₩357,973 | -0.28% | 16.6만 |
| 2026.10.02 | ₩359,648 | ₩364,418 | ₩354,784 | ₩360,238 | +0.16% | 19.2만 |
| 2026.10.01 | ₩350,415 | ₩355,789 | ₩345,913 | ₩353,122 | +0.77% | 14.7만 |
| 2026.09.30 | ₩359,527 | ₩361,832 | ₩350,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩350,442 |
| -2.53% |
| 8.5만 |
| 2026.09.29 | ₩364,633 | ₩367,996 | ₩357,437 | ₩357,960 | -1.83% | 11.7만 |
|---|
| 2026.09.28 | ₩364,834 | ₩370,408 | ₩357,785 | ₩361,591 | -0.89% | 26.1만 |
|---|
| 2026.09.25 | ₩367,876 | ₩375,380 | ₩366,924 | ₩367,018 | -0.23% | 11.1만 |
|---|
| 2026.09.24 | ₩369,242 | ₩370,770 | ₩361,216 | ₩367,728 | -0.41% | 10.7만 |
|---|
| 2026.09.23 | ₩362,542 | ₩375,299 | ₩361,122 | ₩372,995 | +2.88% | 18.8만 |
|---|
| 2026.09.22 | ₩363,360 | ₩368,371 | ₩359,393 | ₩364,633 | +0.35% | 10.1만 |
|---|
| 2026.09.21 | ₩358,871 | ₩361,712 | ₩352,975 | ₩356,231 | -0.74% | 9.7만 |
|---|
| 2026.09.18 | ₩358,911 | ₩361,323 | ₩354,382 | ₩355,856 | -0.85% | 30.9만 |
|---|
| 2026.09.17 | ₩369,041 | ₩369,041 | ₩356,392 | ₩357,946 | -3.01% | 12.9만 |
|---|
| 2026.09.16 | ₩359,661 | ₩367,527 | ₩354,475 | ₩361,805 | +0.60% | 14.8만 |
|---|
| 2026.09.15 | ₩359,474 | ₩359,661 | ₩349,544 | ₩355,856 | -1.01% | 29.9만 |
|---|
| 2026.09.14 | ₩351,085 | ₩364,485 | ₩348,740 | ₩358,187 | +2.02% | 30.3만 |
|---|
| 2026.09.11 | ₩385,939 | ₩385,939 | ₩356,646 | ₩356,847 | -7.54% | 28.1만 |
|---|
| 2026.09.10 | ₩386,100 | ₩388,726 | ₩377,618 | ₩383,554 | -0.66% | 25.8만 |
|---|
| 2026.09.09 | ₩400,251 | ₩404,378 | ₩389,624 | ₩390,281 | -2.49% | 9.8만 |
|---|
| 2026.09.08 | ₩400,760 | ₩404,874 | ₩398,951 | ₩401,390 | +0.16% | 14.1만 |
|---|
| 2026.09.04 | ₩396,499 | ₩401,229 | ₩390,401 | ₩400,344 | +0.97% | 6만 |
|---|
| 2026.09.03 | ₩400,344 | ₩402,609 | ₩392,184 | ₩398,736 | -0.40% | 14.7만 |
|---|
| 2026.09.02 | ₩393,805 | ₩399,085 | ₩388,874 | ₩395,426 | +0.41% | 22.7만 |
|---|
| 2026.09.01 | ₩394,904 | ₩400,398 | ₩389,638 | ₩391,929 | -0.75% | 15.1만 |
|---|
| 2026.08.31 | ₩403,199 | ₩403,855 | ₩397,638 | ₩400,854 | -0.58% | 10.7만 |
|---|
| 2026.08.28 | ₩409,684 | ₩412,338 | ₩396,887 | ₩405,008 | -1.14% | 14.9만 |
|---|
| 2026.08.27 | ₩409,617 | ₩413,343 | ₩406,455 | ₩409,858 | +0.06% | 9만 |
|---|
| 2026.08.26 | ₩411,895 | ₩415,138 | ₩405,557 | ₩409,939 | -0.47% | 6.6만 |
|---|
| 2026.08.25 | ₩425,309 | ₩427,828 | ₩401,336 | ₩405,812 | -4.58% | 23만 |
|---|
| 2026.08.24 | ₩423,674 | ₩425,992 | ₩415,420 | ₩418,850 | -1.14% | 23만 |
|---|
| 2026.08.21 | ₩425,269 | ₩425,269 | ₩412,230 | ₩419,976 | -1.24% | 12.4만 |
|---|
| 2026.08.20 | ₩415,473 | ₩426,341 | ₩408,706 | ₩420,847 | +1.29% | 15.9만 |
|---|
| 2026.08.19 | ₩417,028 | ₩426,126 | ₩412,137 | ₩421,262 | +1.02% | 13.5만 |
|---|
| 2026.08.18 | ₩439,017 | ₩442,515 | ₩411,493 | ₩414,924 | -5.49% | 15.5만 |
|---|
| 2026.08.17 | ₩445,168 | ₩452,243 | ₩439,620 | ₩441,831 | -0.75% | 7.7만 |
|---|
| 2026.08.14 | ₩442,501 | ₩452,176 | ₩428,083 | ₩447,861 | +1.21% | 6.9만 |
|---|
| 2026.08.13 | ₩450,247 | ₩454,722 | ₩439,714 | ₩443,587 | -1.48% | 8.3만 |
|---|
| 2026.08.12 | ₩454,052 | ₩457,067 | ₩440,063 | ₩447,674 | -1.40% | 8.2만 |
|---|
| 2026.08.11 | ₩449,898 | ₩462,026 | ₩447,915 | ₩453,369 | +0.77% | 9.5만 |
|---|
| 2026.08.10 | ₩450,501 | ₩452,096 | ₩440,290 | ₩446,870 | -0.81% | 7.4만 |
|---|
| 2026.08.07 | ₩446,950 | ₩457,242 | ₩446,481 | ₩452,431 | +1.23% | 11.2만 |
|---|
| 2026.08.06 | ₩447,526 | ₩462,883 | ₩439,138 | ₩448,424 | +0.20% | 15.3만 |
|---|
| 2026.08.05 | ₩450,046 | ₩454,950 | ₩409,349 | ₩451,748 | +0.38% | 27.1만 |
|---|
| 2026.08.04 | ₩441,831 | ₩451,882 | ₩434,528 | ₩448,800 | +1.58% | 12.2만 |
|---|
| 2026.08.03 | ₩415,634 | ₩438,857 | ₩415,634 | ₩434,917 | +4.64% | 12.1만 |
|---|
| 2026.07.31 | ₩414,910 | ₩414,910 | ₩404,029 | ₩412,056 | -0.69% | 9.7만 |
|---|
| 2026.07.30 | ₩413,503 | ₩417,242 | ₩399,393 | ₩412,445 | -0.26% | 11.1만 |
|---|
| 2026.07.29 | ₩416,425 | ₩421,771 | ₩400,854 | ₩405,972 | -2.51% | 13.5만 |
|---|
| 2026.07.28 | ₩420,552 | ₩430,589 | ₩413,986 | ₩422,240 | +0.40% | 11.7만 |
|---|
| 2026.07.27 | ₩422,227 | ₩431,969 | ₩410,207 | ₩418,287 | -0.93% | 16.7만 |
|---|
| 2026.07.24 | ₩416,652 | ₩423,085 | ₩410,006 | ₩418,569 | +0.46% | 9.2만 |
|---|
| 2026.07.23 | ₩406,026 | ₩413,932 | ₩406,026 | ₩412,324 | +1.55% | 7.8만 |
|---|
| 2026.07.22 | ₩413,276 | ₩415,219 | ₩407,071 | ₩411,239 | -0.49% | 10.8만 |
|---|
| 2026.07.21 | ₩414,120 | ₩417,242 | ₩403,574 | ₩410,596 | -0.85% | 13.5만 |
|---|
| 2026.07.20 | ₩418,502 | ₩419,265 | ₩409,738 | ₩410,569 | -1.90% | 9.8만 |
|---|
| 2026.07.17 | ₩418,756 | ₩430,776 | ₩412,338 | ₩416,760 | -0.48% | 14.4만 |
|---|
| 2026.07.16 | ₩398,790 | ₩431,232 | ₩398,334 | ₩427,507 | +7.20% | 16.6만 |
|---|
| 2026.07.15 | ₩406,991 | ₩421,731 | ₩393,993 | ₩403,172 | -0.94% | 11.1만 |
|---|
| 2026.07.14 | ₩396,887 | ₩403,011 | ₩389,249 | ₩402,100 | +1.31% | 10.5만 |
|---|
| 2026.07.13 | ₩395,440 | ₩401,751 | ₩388,177 | ₩391,192 | -1.07% | 7.6만 |
|---|
| 2026.07.10 | ₩389,075 | ₩400,733 | ₩388,659 | ₩394,810 | +1.47% | 11.7만 |
|---|
| 2026.07.09 | ₩394,301 | ₩398,495 | ₩386,556 | ₩388,619 | -1.44% | 12.2만 |
|---|
| 2026.07.08 | ₩399,942 | ₩402,247 | ₩390,509 | ₩393,390 | -1.64% | 11.1만 |
|---|
| 2026.07.07 | ₩417,001 | ₩420,900 | ₩400,961 | ₩405,986 | -2.64% | 10.7만 |
|---|
| 2026.07.06 | ₩412,137 | ₩423,554 | ₩412,137 | ₩420,311 | +1.98% | 13.4만 |
|---|
| 2026.07.02 | ₩417,497 | ₩421,892 | ₩406,441 | ₩414,066 | -0.82% | 10.7만 |
|---|
| 2026.07.01 | ₩421,637 | ₩426,234 | ₩410,783 | ₩411,333 | -2.44% | 17.1만 |
|---|
| 2026.06.30 | ₩420,806 | ₩428,378 | ₩417,443 | ₩421,074 | +0.06% | 10.8만 |
|---|
| 2026.06.29 | ₩428,485 | ₩431,111 | ₩417,296 | ₩420,458 | -1.87% | 19.5만 |
|---|
| 2026.06.26 | ₩428,016 | ₩436,927 | ₩422,066 | ₩434,890 | +1.61% | 37.8만 |
|---|
| 2026.06.25 | ₩419,453 | ₩435,761 | ₩416,572 | ₩431,580 | +2.89% | 12.4만 |
|---|
| 2026.06.24 | ₩401,135 | ₩419,105 | ₩401,135 | ₩413,249 | +3.02% | 12.1만 |
|---|
| 2026.06.23 | ₩400,666 | ₩412,431 | ₩397,986 | ₩402,917 | +0.56% | 21.8만 |
|---|
| 2026.06.22 | ₩406,589 | ₩411,627 | ₩402,555 | ₩403,681 | -0.72% | 14.2만 |
|---|
| 2026.06.18 | ₩399,996 | ₩409,912 | ₩399,996 | ₩408,023 | +2.01% | 21.4만 |
|---|
| 2026.06.17 | ₩395,735 | ₩401,430 | ₩383,567 | ₩392,639 | -0.78% | 13만 |
|---|
| 2026.06.16 | ₩397,624 | ₩402,783 | ₩393,242 | ₩395,896 | -0.43% | 14.1만 |
|---|
| 2026.06.15 | ₩389,664 | ₩399,286 | ₩385,631 | ₩395,266 | +1.44% | 24.4만 |
|---|
| 2026.06.12 | ₩391,768 | ₩391,768 | ₩376,787 | ₩378,489 | -3.39% | 18.1만 |
|---|
| 2026.06.11 | ₩378,381 | ₩393,269 | ₩373,638 | ₩386,690 | +2.20% | 18만 |
|---|
| 2026.06.10 | ₩389,289 | ₩397,450 | ₩373,182 | ₩373,370 | -4.09% | 12.4만 |
|---|
| 2026.06.09 | ₩397,236 | ₩409,269 | ₩385,953 | ₩393,336 | -0.98% | 13.1만 |
|---|
| 2026.06.08 | ₩395,306 | ₩402,395 | ₩393,483 | ₩394,890 | -0.11% | 29.8만 |
|---|
| 2026.06.05 | ₩404,887 | ₩404,887 | ₩387,266 | ₩393,001 | -2.94% | 14.2만 |
|---|
| 2026.06.04 | ₩424,693 | ₩430,991 | ₩403,936 | ₩407,219 | -4.11% | 16.6만 |
|---|
| 2026.06.03 | ₩429,450 | ₩435,332 | ₩414,120 | ₩418,421 | -2.57% | 22.8만 |
|---|
| 2026.06.02 | ₩422,830 | ₩434,770 | ₩422,830 | ₩430,830 | +1.89% | 8.9만 |
|---|
| 2026.06.01 | ₩424,612 | ₩426,743 | ₩411,480 | ₩423,004 | -0.38% | 9.5만 |
|---|
| 2026.05.29 | ₩430,803 | ₩432,237 | ₩418,729 | ₩427,708 | -0.72% | 15.1만 |
|---|
| 2026.05.28 | ₩440,130 | ₩440,130 | ₩428,404 | ₩432,545 | -1.72% | 15만 |
|---|
| 2026.05.27 | ₩443,882 | ₩451,279 | ₩437,088 | ₩445,128 | +0.28% | 19.5만 |
|---|
| 2026.05.26 | ₩433,818 | ₩442,193 | ₩428,914 | ₩441,630 | +1.80% | 19.1만 |
|---|
| 2026.05.22 | ₩419,976 | ₩432,277 | ₩418,086 | ₩428,029 | +1.92% | 8.9만 |
|---|
| 2026.05.21 | ₩409,443 | ₩417,188 | ₩401,470 | ₩411,252 | +0.44% | 9.2만 |
|---|
| 2026.05.20 | ₩408,009 | ₩415,272 | ₩397,932 | ₩414,294 | +1.54% | 13만 |
|---|
| 2026.05.19 | ₩415,004 | ₩420,163 | ₩406,455 | ₩406,817 | -1.97% | 17.9만 |
|---|
| 2026.05.18 | ₩426,435 | ₩433,001 | ₩418,448 | ₩421,048 | -1.26% | 7.9만 |
|---|
| 2026.05.15 | ₩428,458 | ₩433,510 | ₩388,700 | ₩425,872 | -0.60% | 13.1만 |
|---|
| 2026.05.14 | ₩447,620 | ₩451,627 | ₩431,728 | ₩432,022 | -3.48% | 15만 |
|---|
| 2026.05.13 | ₩436,793 | ₩442,059 | ₩431,379 | ₩441,001 | +0.96% | 35.3만 |
|---|
| 2026.05.12 | ₩447,567 | ₩448,853 | ₩433,644 | ₩437,999 | -2.14% | 17만 |
|---|
| 2026.05.11 | ₩452,418 | ₩463,473 | ₩441,644 | ₩447,312 | -1.13% | 17.2만 |
|---|
| 2026.05.08 | ₩458,702 | ₩463,768 | ₩445,798 | ₩454,026 | -1.02% | 18.3만 |
|---|
| 2026.05.07 | ₩443,279 | ₩472,679 | ₩443,279 | ₩456,397 | +2.96% | 31.2만 |
|---|
| 2026.05.06 | ₩405,222 | ₩443,439 | ₩405,222 | ₩438,883 | +8.31% | 39.4만 |
|---|
| 2026.05.05 | ₩386,623 | ₩393,430 | ₩379,105 | ₩387,078 | +0.12% | 13만 |
|---|
| 2026.05.04 | ₩380,901 | ₩390,415 | ₩376,251 | ₩383,688 | +0.73% | 22.1만 |
|---|
| 2026.05.01 | ₩393,390 | ₩394,582 | ₩372,834 | ₩383,045 | -2.63% | 28.7만 |
|---|
| 2026.04.30 | ₩405,061 | ₩414,066 | ₩389,772 | ₩392,800 | -3.03% | 23.9만 |
|---|
| 2026.04.29 | ₩410,864 | ₩421,074 | ₩403,118 | ₩410,247 | -0.15% | 19.2만 |
|---|
| 2026.04.28 | ₩423,487 | ₩427,292 | ₩414,495 | ₩414,803 | -2.05% | 20.8만 |
|---|
| 2026.04.27 | ₩421,034 | ₩429,597 | ₩416,532 | ₩423,808 | +0.66% | 16.5만 |
|---|
| 2026.04.24 | ₩437,222 | ₩437,222 | ₩413,008 | ₩419,105 | -4.14% | 19.3만 |
|---|
| 2026.04.23 | ₩435,989 | ₩446,696 | ₩430,723 | ₩437,624 | +0.37% | 14.3만 |
|---|
| 2026.04.22 | ₩434,917 | ₩439,915 | ₩427,064 | ₩433,242 | -0.39% | 17.4만 |
|---|
| 2026.04.21 | ₩443,587 | ₩451,828 | ₩426,274 | ₩431,272 | -2.78% | 17.3만 |
|---|
| 2026.04.20 | ₩440,558 | ₩446,173 | ₩429,007 | ₩443,547 | +0.68% | 26.1만 |
|---|
| 2026.04.17 | ₩441,094 | ₩455,861 | ₩440,746 | ₩444,672 | +0.81% | 14.6만 |
|---|
| 2026.04.16 | ₩435,198 | ₩443,037 | ₩430,642 | ₩431,781 | -0.79% | 10.7만 |
|---|
| 2026.04.15 | ₩444,592 | ₩444,592 | ₩430,213 | ₩435,319 | -2.09% | 12.1만 |
|---|
| 2026.04.14 | ₩440,089 | ₩446,642 | ₩434,180 | ₩445,088 | +1.14% | 7.4만 |
|---|
| 2026.04.13 | ₩430,870 | ₩441,403 | ₩427,855 | ₩439,446 | +1.99% | 8.7만 |
|---|
| 2026.04.10 | ₩436,217 | ₩438,615 | ₩430,213 | ₩435,547 | -0.15% | 7.4만 |
|---|
| 2026.04.09 | ₩421,543 | ₩436,150 | ₩421,543 | ₩433,805 | +2.91% | 9.6만 |
|---|
| 2026.04.08 | ₩416,599 | ₩426,059 | ₩414,013 | ₩424,076 | +1.79% | 16.7만 |
|---|
| 2026.04.07 | ₩385,765 | ₩395,199 | ₩381,142 | ₩394,234 | +2.20% | 14.6만 |
|---|
| 2026.04.06 | ₩383,527 | ₩386,676 | ₩378,770 | ₩386,649 | +0.81% | 10.5만 |
|---|
| 2026.04.02 | ₩379,869 | ₩395,815 | ₩375,340 | ₩384,050 | +1.10% | 17.7만 |
|---|
| 2026.04.01 | ₩394,475 | ₩400,773 | ₩389,356 | ₩389,423 | -1.28% | 21.7만 |
|---|
| 2026.03.31 | ₩389,664 | ₩396,860 | ₩381,383 | ₩391,755 | +0.54% | 20.8만 |
|---|
| 2026.03.30 | ₩392,411 | ₩393,229 | ₩378,328 | ₩381,758 | -2.71% | 26.9만 |
|---|
| 2026.03.27 | ₩400,880 | ₩401,363 | ₩385,403 | ₩389,490 | -2.84% | 17.7만 |
|---|
| 2026.03.26 | ₩411,225 | ₩422,106 | ₩399,138 | ₩401,336 | -2.40% | 17.2만 |
|---|
| 2026.03.25 | ₩440,063 | ₩440,317 | ₩414,348 | ₩422,750 | -3.93% | 13.2만 |
|---|
| 2026.03.24 | ₩412,686 | ₩433,965 | ₩410,971 | ₩433,925 | +5.15% | 17.1만 |
|---|
| 2026.03.23 | ₩410,395 | ₩423,540 | ₩408,197 | ₩418,502 | +1.98% | 14.9만 |
|---|
| 2026.03.20 | ₩402,140 | ₩404,284 | ₩393,269 | ₩397,182 | -1.23% | 26.6만 |
|---|
| 2026.03.19 | ₩389,932 | ₩406,254 | ₩386,797 | ₩399,875 | +2.55% | 21.3만 |
|---|
| 2026.03.18 | ₩402,475 | ₩407,312 | ₩392,706 | ₩394,395 | -2.01% | 16.1만 |
|---|
| 2026.03.17 | ₩409,014 | ₩416,773 | ₩396,311 | ₩404,257 | -1.16% | 23.3만 |
|---|
| 2026.03.16 | ₩415,393 | ₩417,872 | ₩401,658 | ₩404,726 | -2.57% | 11.1만 |
|---|
| 2026.03.13 | ₩432,853 | ₩435,882 | ₩405,812 | ₩406,897 | -6.00% | 14.2만 |
|---|
| 2026.03.12 | ₩441,697 | ₩444,927 | ₩429,718 | ₩430,481 | -2.54% | 11.1만 |
|---|
| 2026.03.11 | ₩440,357 | ₩447,754 | ₩434,770 | ₩445,851 | +1.25% | 13.4만 |
|---|
| 2026.03.10 | ₩444,833 | ₩454,856 | ₩441,175 | ₩442,595 | -0.50% | 9.9만 |
|---|
| 2026.03.09 | ₩433,322 | ₩449,041 | ₩424,237 | ₩447,795 | +3.34% | 11.7만 |
|---|
| 2026.03.06 | ₩452,552 | ₩458,488 | ₩437,275 | ₩443,359 | -2.03% | 14.9만 |
|---|
| 2026.03.05 | ₩459,761 | ₩471,781 | ₩458,099 | ₩463,339 | +0.78% | 19.6만 |
|---|
| 2026.03.04 | ₩463,419 | ₩469,677 | ₩456,250 | ₩465,402 | +0.43% | 11.5만 |
|---|
| 2026.03.03 | ₩448,974 | ₩466,649 | ₩442,917 | ₩461,597 | +2.81% | 19.3만 |
|---|
| 2026.03.02 | ₩445,650 | ₩464,089 | ₩440,666 | ₩462,830 | +3.85% | 12.5만 |
|---|
| 2026.02.27 | ₩455,607 | ₩459,627 | ₩442,769 | ₩454,495 | -0.24% | 20.4만 |
|---|
| 2026.02.26 | ₩456,116 | ₩470,615 | ₩455,379 | ₩463,031 | +1.52% | 19.6만 |
|---|
| 2026.02.25 | ₩453,798 | ₩465,577 | ₩439,031 | ₩454,414 | +0.14% | 21만 |
|---|
| 2026.02.24 | ₩440,558 | ₩457,938 | ₩437,208 | ₩449,845 | +2.11% | 24.1만 |
|---|
| 2026.02.23 | ₩449,657 | ₩454,682 | ₩431,125 | ₩438,883 | -2.40% | 20.6만 |
|---|
| 2026.02.20 | ₩447,057 | ₩474,461 | ₩440,532 | ₩455,486 | +1.89% | 26.4만 |
|---|
| 2026.02.19 | ₩422,857 | ₩449,845 | ₩400,143 | ₩438,294 | +3.65% | 38.8만 |
|---|
| 2026.02.18 | ₩446,066 | ₩452,605 | ₩425,537 | ₩429,436 | -3.73% | 17.7만 |
|---|
| 2026.02.17 | ₩450,207 | ₩454,307 | ₩431,567 | ₩446,910 | -0.73% | 15.4만 |
|---|
| 2026.02.13 | ₩451,989 | ₩458,890 | ₩442,434 | ₩447,567 | -0.98% | 11.4만 |
|---|
| 2026.02.12 | ₩453,972 | ₩466,622 | ₩446,160 | ₩446,964 | -1.54% | 18.5만 |
|---|
| 2026.02.11 | ₩457,255 | ₩465,563 | ₩448,652 | ₩448,692 | -1.87% | 11.6만 |
|---|
| 2026.02.10 | ₩453,865 | ₩464,049 | ₩447,513 | ₩453,758 | -0.02% | 14.1만 |
|---|
| 2026.02.09 | ₩459,546 | ₩459,546 | ₩450,662 | ₩452,833 | -1.46% | 9.5만 |
|---|
| 2026.02.06 | ₩449,523 | ₩464,183 | ₩443,372 | ₩459,774 | +2.28% | 21.1만 |
|---|
| 2026.02.05 | ₩447,634 | ₩454,964 | ₩441,483 | ₩442,542 | -1.14% | 10.6만 |
|---|
| 2026.02.04 | ₩451,011 | ₩457,563 | ₩440,840 | ₩446,495 | -1.00% | 13.5만 |
|---|
| 2026.02.03 | ₩436,042 | ₩450,568 | ₩425,872 | ₩439,312 | +0.75% | 10.2만 |
|---|
| 2026.02.02 | ₩430,816 | ₩443,466 | ₩425,644 | ₩438,964 | +1.89% | 16.9만 |
|---|
| 2026.01.30 | ₩427,641 | ₩436,458 | ₩422,281 | ₩430,200 | +0.60% | 20.6만 |
|---|
| 2026.01.29 | ₩426,153 | ₩436,270 | ₩406,642 | ₩434,113 | +1.87% | 14.4만 |
|---|
| 2026.01.28 | ₩432,009 | ₩432,009 | ₩420,498 | ₩423,795 | -1.90% | 6.1만 |
|---|
| 2026.01.27 | ₩427,064 | ₩429,155 | ₩422,629 | ₩428,726 | +0.39% | 3.7만 |
|---|
| 2026.01.26 | ₩433,001 | ₩436,136 | ₩423,661 | ₩430,213 | -0.64% | 10.5만 |
|---|
| 2026.01.23 | ₩440,076 | ₩443,439 | ₩429,798 | ₩433,202 | -1.56% | 7.7만 |
|---|
| 2026.01.22 | ₩442,207 | ₩448,237 | ₩439,205 | ₩440,371 | -0.42% | 5.2만 |
|---|
| 2026.01.21 | ₩430,709 | ₩442,207 | ₩415,674 | ₩438,307 | +1.76% | 9만 |
|---|
| 2026.01.20 | ₩427,560 | ₩431,821 | ₩422,334 | ₩425,684 | -0.44% | 8.1만 |
|---|
| 2026.01.16 | ₩439,192 | ₩442,207 | ₩433,188 | ₩435,426 | -0.86% | 13.3만 |
|---|
| 2026.01.15 | ₩424,786 | ₩439,955 | ₩420,364 | ₩438,562 | +3.24% | 8.9만 |
|---|
| 2026.01.14 | ₩418,327 | ₩424,652 | ₩413,678 | ₩422,750 | +1.06% | 13.7만 |
|---|
| 2026.01.13 | ₩419,842 | ₩423,446 | ₩413,128 | ₩417,617 | -0.53% | 8.7만 |
|---|
| 2026.01.12 | ₩423,487 | ₩424,157 | ₩415,205 | ₩415,299 | -1.93% | 18.7만 |
|---|
| 2026.01.09 | ₩418,676 | ₩428,230 | ₩414,522 | ₩427,761 | +2.17% | 18.5만 |
|---|
| 2026.01.08 | ₩393,725 | ₩420,940 | ₩393,725 | ₩416,760 | +5.85% | 15.1만 |
|---|
| 2026.01.07 | ₩409,122 | ₩409,122 | ₩394,046 | ₩396,887 | -2.99% | 10.3만 |
|---|
| 2026.01.06 | ₩393,041 | ₩410,261 | ₩391,232 | ₩408,853 | +4.02% | 15.9만 |
|---|
| 2026.01.05 | ₩382,442 | ₩403,775 | ₩382,442 | ₩397,410 | +3.91% | 16.3만 |
|---|
| 2026.01.02 | ₩383,340 | ₩392,452 | ₩378,824 | ₩383,782 | +0.12% | 15.6만 |
|---|
| 2025.12.31 | ₩395,601 | ₩398,200 | ₩379,360 | ₩381,932 | -3.46% | 16.1만 |
|---|
| 2025.12.30 | ₩392,974 | ₩399,822 | ₩390,187 | ₩395,869 | +0.74% | 23.4만 |
|---|
| 2025.12.29 | ₩394,301 | ₩396,592 | ₩385,819 | ₩393,443 | -0.22% | 8.3만 |
|---|
| 2025.12.26 | ₩392,197 | ₩396,633 | ₩388,740 | ₩393,859 | +0.42% | 14.3만 |
|---|
| 2025.12.24 | ₩389,490 | ₩395,319 | ₩389,490 | ₩393,617 | +1.06% | 3.5만 |
|---|
| 2025.12.23 | ₩390,174 | ₩393,443 | ₩385,564 | ₩390,790 | +0.16% | 9.7만 |
|---|
| 2025.12.22 | ₩388,217 | ₩392,572 | ₩380,512 | ₩390,884 | +0.69% | 16.6만 |
|---|
| 2025.12.19 | ₩386,904 | ₩391,299 | ₩381,557 | ₩387,185 | +0.07% | 29.4만 |
|---|
| 2025.12.18 | ₩394,234 | ₩401,778 | ₩388,753 | ₩389,236 | -1.27% | 16.7만 |
|---|
| 2025.12.17 | ₩388,177 | ₩399,192 | ₩388,177 | ₩392,760 | +1.18% | 26.1만 |
|---|
| 2025.12.16 | ₩388,217 | ₩396,204 | ₩383,273 | ₩390,093 | +0.48% | 18만 |
|---|
| 2025.12.15 | ₩392,425 | ₩393,698 | ₩385,283 | ₩386,180 | -1.59% | 17.8만 |
|---|
| 2025.12.12 | ₩397,383 | ₩399,447 | ₩387,628 | ₩391,581 | -1.46% | 20만 |
|---|
| 2025.12.11 | ₩391,969 | ₩402,596 | ₩389,825 | ₩394,743 | +0.71% | 19.9만 |
|---|
| 2025.12.10 | ₩378,395 | ₩398,643 | ₩375,313 | ₩391,326 | +3.42% | 22.7만 |
|---|
| 2025.12.09 | ₩376,130 | ₩381,973 | ₩370,918 | ₩377,350 | +0.32% | 8.3만 |
|---|
| 2025.12.08 | ₩387,279 | ₩389,946 | ₩373,705 | ₩376,505 | -2.78% | 8.9만 |
|---|
| 2025.12.05 | ₩388,834 | ₩393,818 | ₩385,510 | ₩385,966 | -0.74% | 9.7만 |
|---|
| 2025.12.04 | ₩392,009 | ₩392,425 | ₩382,227 | ₩389,919 | -0.53% | 16.6만 |
|---|
| 2025.12.03 | ₩378,984 | ₩391,514 | ₩376,546 | ₩390,978 | +3.16% | 14.4만 |
|---|
| 2025.12.02 | ₩375,112 | ₩379,132 | ₩368,841 | ₩375,835 | +0.19% | 7.8만 |
|---|
| 2025.12.01 | ₩365,464 | ₩377,470 | ₩365,464 | ₩371,896 | +1.76% | 17.1만 |
|---|
| 2025.11.28 | ₩375,353 | ₩380,123 | ₩366,013 | ₩372,686 | -0.71% | 10.7만 |
|---|
| 2025.11.26 | ₩373,209 | ₩378,475 | ₩371,360 | ₩372,244 | -0.26% | 16.2만 |
|---|
| 2025.11.25 | ₩367,889 | ₩381,289 | ₩367,715 | ₩377,336 | +2.57% | 15.1만 |
|---|
| 2025.11.24 | ₩356,231 | ₩368,747 | ₩352,814 | ₩364,485 | +2.32% | 20.4만 |
|---|
| 2025.11.21 | ₩338,703 | ₩360,975 | ₩335,729 | ₩358,442 | +5.83% | 21.8만 |
|---|
| 2025.11.20 | ₩341,464 | ₩345,605 | ₩333,839 | ₩335,997 | -1.60% | 10.7만 |
|---|
| 2025.11.19 | ₩331,132 | ₩344,265 | ₩328,278 | ₩335,621 | +1.36% | 13.9만 |
|---|
| 2025.11.18 | ₩329,953 | ₩335,595 | ₩328,131 | ₩331,628 | +0.51% | 12만 |
|---|
| 2025.11.17 | ₩340,003 | ₩344,506 | ₩335,327 | ₩335,702 | -1.27% | 13.7만 |
|---|
| 2025.11.14 | ₩346,945 | ₩356,325 | ₩341,236 | ₩341,585 | -1.54% | 9.5만 |
|---|
| 2025.11.13 | ₩354,891 | ₩358,804 | ₩348,459 | ₩351,326 | -1.00% | 6.5만 |
|---|
| 2025.11.12 | ₩353,149 | ₩359,166 | ₩352,760 | ₩355,588 | +0.69% | 8.8만 |
|---|
| 2025.11.11 | ₩356,821 | ₩361,779 | ₩350,965 | ₩353,752 | -0.86% | 8.3만 |
|---|
| 2025.11.10 | ₩364,365 | ₩369,899 | ₩355,749 | ₩356,392 | -2.19% | 10.3만 |
|---|
| 2025.11.07 | ₩358,362 | ₩365,919 | ₩354,797 | ₩360,546 | +0.61% | 11.3만 |
|---|
| 2025.11.06 | ₩365,196 | ₩365,196 | ₩354,194 | ₩359,353 | -1.60% | 12.3만 |
|---|
| 2025.11.05 | ₩366,375 | ₩370,408 | ₩360,171 | ₩365,343 | -0.28% | 8.3만 |
|---|
| 2025.11.04 | ₩367,434 | ₩370,502 | ₩358,509 | ₩366,536 | -0.24% | 18.4만 |
|---|
| 2025.11.03 | ₩370,663 | ₩374,026 | ₩362,087 | ₩370,931 | +0.07% | 11.8만 |
|---|
| 2025.10.31 | ₩381,249 | ₩386,783 | ₩363,454 | ₩370,730 | -2.76% | 25.2만 |
|---|
| 2025.10.30 | ₩398,736 | ₩404,364 | ₩380,311 | ₩382,670 | -4.03% | 29.3만 |
|---|
| 2025.10.29 | ₩412,512 | ₩418,703 | ₩381,102 | ₩403,185 | -2.26% | 31.1만 |
|---|
| 2025.10.28 | ₩405,812 | ₩410,797 | ₩397,611 | ₩400,063 | -1.42% | 19.2만 |
|---|
| 2025.10.27 | ₩392,009 | ₩410,663 | ₩389,075 | ₩406,977 | +3.82% | 19.1만 |
|---|
| 2025.10.24 | ₩399,500 | ₩399,500 | ₩387,507 | ₩389,959 | -2.39% | 13.3만 |
|---|
| 2025.10.23 | ₩392,720 | ₩400,050 | ₩389,611 | ₩392,465 | -0.06% | 10.2만 |
|---|
| 2025.10.22 | ₩404,431 | ₩404,914 | ₩391,125 | ₩393,363 | -2.74% | 9.5만 |
|---|
| 2025.10.21 | ₩404,820 | ₩408,880 | ₩400,720 | ₩404,150 | -0.17% | 7.8만 |
|---|
| 2025.10.20 | ₩410,287 | ₩416,358 | ₩404,632 | ₩405,396 | -1.19% | 13.8만 |
|---|
| 2025.10.17 | ₩394,850 | ₩407,527 | ₩394,421 | ₩404,686 | +2.49% | 20.7만 |
|---|
| 2025.10.16 | ₩390,334 | ₩399,071 | ₩388,512 | ₩397,986 | +1.96% | 18.7만 |
|---|
| 2025.10.15 | ₩392,720 | ₩397,999 | ₩386,609 | ₩390,334 | -0.61% | 20.8만 |
|---|
| 2025.10.14 | ₩368,157 | ₩392,586 | ₩368,157 | ₩392,023 | +6.48% | 20.9만 |
|---|
| 2025.10.13 | ₩371,748 | ₩376,278 | ₩369,336 | ₩373,437 | +0.45% | 9.9만 |
|---|
| 2025.10.10 | ₩383,688 | ₩385,216 | ₩362,784 | ₩365,196 | -4.82% | 19.7만 |
|---|