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 | ₩351,167 | ₩353,380 | ₩345,722 | ₩349,263 | -0.54% | 14.2만 |
| 2026.10.08 | ₩342,048 | ₩349,745 | ₩339,848 | ₩349,424 | +2.16% | 19.5만 |
| 2026.10.07 | ₩348,257 | ₩351,636 | ₩343,804 | ₩345,816 | -0.70% | 13.7만 |
| 2026.10.06 | ₩359,468 | ₩361,561 | ₩350,523 | ₩353,594 | -1.63% | 11.3만 |
| 2026.10.05 | ₩359,267 | ₩368,145 | ₩355,593 | ₩358,261 | -0.28% | 16.6만 |
| 2026.10.02 | ₩359,938 | ₩364,712 | ₩355,070 | ₩360,528 | +0.16% | 19.2만 |
| 2026.10.01 | ₩350,698 | ₩356,075 | ₩346,192 | ₩353,407 | +0.77% | 14.7만 |
| 2026.09.30 | ₩359,817 | ₩362,124 | ₩350,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩350,724 |
| -2.53% |
| 8.5만 |
| 2026.09.29 | ₩364,927 | ₩368,293 | ₩357,725 | ₩358,248 | -1.83% | 11.7만 |
|---|
| 2026.09.28 | ₩365,128 | ₩370,707 | ₩358,074 | ₩361,882 | -0.89% | 26.1만 |
|---|
| 2026.09.25 | ₩368,172 | ₩375,682 | ₩367,220 | ₩367,314 | -0.23% | 11.1만 |
|---|
| 2026.09.24 | ₩369,540 | ₩371,069 | ₩361,507 | ₩368,025 | -0.41% | 10.7만 |
|---|
| 2026.09.23 | ₩362,835 | ₩375,602 | ₩361,413 | ₩373,295 | +2.88% | 18.8만 |
|---|
| 2026.09.22 | ₩363,653 | ₩368,668 | ₩359,683 | ₩364,927 | +0.35% | 10.1만 |
|---|
| 2026.09.21 | ₩359,160 | ₩362,003 | ₩353,259 | ₩356,518 | -0.74% | 9.7만 |
|---|
| 2026.09.18 | ₩359,200 | ₩361,614 | ₩354,667 | ₩356,143 | -0.85% | 30.9만 |
|---|
| 2026.09.17 | ₩369,339 | ₩369,339 | ₩356,679 | ₩358,235 | -3.01% | 12.9만 |
|---|
| 2026.09.16 | ₩359,951 | ₩367,823 | ₩354,761 | ₩362,097 | +0.60% | 14.8만 |
|---|
| 2026.09.15 | ₩359,763 | ₩359,951 | ₩349,826 | ₩356,143 | -1.01% | 29.9만 |
|---|
| 2026.09.14 | ₩351,368 | ₩364,779 | ₩349,021 | ₩358,476 | +2.02% | 30.3만 |
|---|
| 2026.09.11 | ₩386,250 | ₩386,250 | ₩356,934 | ₩357,135 | -7.54% | 28.1만 |
|---|
| 2026.09.10 | ₩386,411 | ₩389,040 | ₩377,922 | ₩383,863 | -0.66% | 25.8만 |
|---|
| 2026.09.09 | ₩400,573 | ₩404,704 | ₩389,938 | ₩390,595 | -2.49% | 9.8만 |
|---|
| 2026.09.08 | ₩401,083 | ₩405,200 | ₩399,272 | ₩401,713 | +0.16% | 14.1만 |
|---|
| 2026.09.04 | ₩396,818 | ₩401,552 | ₩390,716 | ₩400,667 | +0.97% | 6만 |
|---|
| 2026.09.03 | ₩400,667 | ₩402,934 | ₩392,500 | ₩399,058 | -0.40% | 14.7만 |
|---|
| 2026.09.02 | ₩394,122 | ₩399,406 | ₩389,187 | ₩395,745 | +0.41% | 22.7만 |
|---|
| 2026.09.01 | ₩395,222 | ₩400,721 | ₩389,952 | ₩392,245 | -0.75% | 15.1만 |
|---|
| 2026.08.31 | ₩403,524 | ₩404,181 | ₩397,958 | ₩401,177 | -0.58% | 10.7만 |
|---|
| 2026.08.28 | ₩410,015 | ₩412,670 | ₩397,207 | ₩405,334 | -1.14% | 14.9만 |
|---|
| 2026.08.27 | ₩409,947 | ₩413,676 | ₩406,782 | ₩410,189 | +0.06% | 9만 |
|---|
| 2026.08.26 | ₩412,227 | ₩415,473 | ₩405,884 | ₩410,269 | -0.47% | 6.6만 |
|---|
| 2026.08.25 | ₩425,652 | ₩428,173 | ₩401,659 | ₩406,139 | -4.58% | 23만 |
|---|
| 2026.08.24 | ₩424,016 | ₩426,336 | ₩415,754 | ₩419,188 | -1.14% | 23만 |
|---|
| 2026.08.21 | ₩425,611 | ₩425,611 | ₩412,563 | ₩420,314 | -1.24% | 12.4만 |
|---|
| 2026.08.20 | ₩415,808 | ₩426,684 | ₩409,036 | ₩421,186 | +1.29% | 15.9만 |
|---|
| 2026.08.19 | ₩417,364 | ₩426,470 | ₩412,469 | ₩421,602 | +1.02% | 13.5만 |
|---|
| 2026.08.18 | ₩439,371 | ₩442,871 | ₩411,825 | ₩415,258 | -5.49% | 15.5만 |
|---|
| 2026.08.17 | ₩445,527 | ₩452,608 | ₩439,975 | ₩442,187 | -0.75% | 7.7만 |
|---|
| 2026.08.14 | ₩442,858 | ₩452,541 | ₩428,428 | ₩448,222 | +1.21% | 6.9만 |
|---|
| 2026.08.13 | ₩450,610 | ₩455,089 | ₩440,069 | ₩443,944 | -1.48% | 8.3만 |
|---|
| 2026.08.12 | ₩454,418 | ₩457,436 | ₩440,417 | ₩448,035 | -1.40% | 8.2만 |
|---|
| 2026.08.11 | ₩450,261 | ₩462,398 | ₩448,276 | ₩453,734 | +0.77% | 9.5만 |
|---|
| 2026.08.10 | ₩450,864 | ₩452,460 | ₩440,645 | ₩447,230 | -0.81% | 7.4만 |
|---|
| 2026.08.07 | ₩447,311 | ₩457,610 | ₩446,841 | ₩452,796 | +1.23% | 11.2만 |
|---|
| 2026.08.06 | ₩447,887 | ₩463,256 | ₩439,492 | ₩448,786 | +0.20% | 15.3만 |
|---|
| 2026.08.05 | ₩450,408 | ₩455,317 | ₩409,679 | ₩452,112 | +0.38% | 27.1만 |
|---|
| 2026.08.04 | ₩442,187 | ₩452,246 | ₩434,878 | ₩449,161 | +1.58% | 12.2만 |
|---|
| 2026.08.03 | ₩415,969 | ₩439,210 | ₩415,969 | ₩435,267 | +4.64% | 12.1만 |
|---|
| 2026.07.31 | ₩415,245 | ₩415,245 | ₩404,355 | ₩412,388 | -0.69% | 9.7만 |
|---|
| 2026.07.30 | ₩413,837 | ₩417,578 | ₩399,715 | ₩412,777 | -0.26% | 11.1만 |
|---|
| 2026.07.29 | ₩416,760 | ₩422,111 | ₩401,177 | ₩406,300 | -2.51% | 13.5만 |
|---|
| 2026.07.28 | ₩420,891 | ₩430,936 | ₩414,319 | ₩422,581 | +0.40% | 11.7만 |
|---|
| 2026.07.27 | ₩422,567 | ₩432,317 | ₩410,538 | ₩418,624 | -0.93% | 16.7만 |
|---|
| 2026.07.24 | ₩416,988 | ₩423,426 | ₩410,336 | ₩418,906 | +0.46% | 9.2만 |
|---|
| 2026.07.23 | ₩406,353 | ₩414,266 | ₩406,353 | ₩412,656 | +1.55% | 7.8만 |
|---|
| 2026.07.22 | ₩413,609 | ₩415,553 | ₩407,399 | ₩411,570 | -0.49% | 10.8만 |
|---|
| 2026.07.21 | ₩414,454 | ₩417,578 | ₩403,899 | ₩410,926 | -0.85% | 13.5만 |
|---|
| 2026.07.20 | ₩418,839 | ₩419,603 | ₩410,068 | ₩410,900 | -1.90% | 9.8만 |
|---|
| 2026.07.17 | ₩419,094 | ₩431,123 | ₩412,670 | ₩417,096 | -0.48% | 14.4만 |
|---|
| 2026.07.16 | ₩399,111 | ₩431,579 | ₩398,655 | ₩427,851 | +7.20% | 16.6만 |
|---|
| 2026.07.15 | ₩407,319 | ₩422,071 | ₩394,310 | ₩403,497 | -0.94% | 11.1만 |
|---|
| 2026.07.14 | ₩397,207 | ₩403,336 | ₩389,563 | ₩402,424 | +1.31% | 10.5만 |
|---|
| 2026.07.13 | ₩395,759 | ₩402,075 | ₩388,490 | ₩391,507 | -1.07% | 7.6만 |
|---|
| 2026.07.10 | ₩389,388 | ₩401,056 | ₩388,973 | ₩395,128 | +1.47% | 11.7만 |
|---|
| 2026.07.09 | ₩394,619 | ₩398,816 | ₩386,867 | ₩388,932 | -1.44% | 12.2만 |
|---|
| 2026.07.08 | ₩400,265 | ₩402,571 | ₩390,823 | ₩393,707 | -1.64% | 11.1만 |
|---|
| 2026.07.07 | ₩417,337 | ₩421,240 | ₩401,284 | ₩406,313 | -2.64% | 10.7만 |
|---|
| 2026.07.06 | ₩412,469 | ₩423,895 | ₩412,469 | ₩420,649 | +1.98% | 13.4만 |
|---|
| 2026.07.02 | ₩417,833 | ₩422,232 | ₩406,769 | ₩414,400 | -0.82% | 10.7만 |
|---|
| 2026.07.01 | ₩421,977 | ₩426,577 | ₩411,114 | ₩411,664 | -2.44% | 17.1만 |
|---|
| 2026.06.30 | ₩421,146 | ₩428,723 | ₩417,779 | ₩421,414 | +0.06% | 10.8만 |
|---|
| 2026.06.29 | ₩428,830 | ₩431,459 | ₩417,632 | ₩420,797 | -1.87% | 19.5만 |
|---|
| 2026.06.26 | ₩428,361 | ₩437,279 | ₩422,406 | ₩435,241 | +1.61% | 37.8만 |
|---|
| 2026.06.25 | ₩419,791 | ₩436,112 | ₩416,908 | ₩431,928 | +2.89% | 12.4만 |
|---|
| 2026.06.24 | ₩401,458 | ₩419,442 | ₩401,458 | ₩413,582 | +3.02% | 12.1만 |
|---|
| 2026.06.23 | ₩400,989 | ₩412,764 | ₩398,307 | ₩403,242 | +0.56% | 21.8만 |
|---|
| 2026.06.22 | ₩406,917 | ₩411,959 | ₩402,880 | ₩404,006 | -0.72% | 14.2만 |
|---|
| 2026.06.18 | ₩400,318 | ₩410,242 | ₩400,318 | ₩408,352 | +2.01% | 21.4만 |
|---|
| 2026.06.17 | ₩396,054 | ₩401,753 | ₩383,876 | ₩392,956 | -0.78% | 13만 |
|---|
| 2026.06.16 | ₩397,945 | ₩403,108 | ₩393,559 | ₩396,215 | -0.43% | 14.1만 |
|---|
| 2026.06.15 | ₩389,978 | ₩399,608 | ₩385,942 | ₩395,584 | +1.44% | 24.4만 |
|---|
| 2026.06.12 | ₩392,084 | ₩392,084 | ₩377,090 | ₩378,794 | -3.39% | 18.1만 |
|---|
| 2026.06.11 | ₩378,686 | ₩393,586 | ₩373,939 | ₩387,001 | +2.20% | 18만 |
|---|
| 2026.06.10 | ₩389,603 | ₩397,770 | ₩373,483 | ₩373,671 | -4.09% | 12.4만 |
|---|
| 2026.06.09 | ₩397,556 | ₩409,599 | ₩386,264 | ₩393,653 | -0.98% | 13.1만 |
|---|
| 2026.06.08 | ₩395,625 | ₩402,719 | ₩393,801 | ₩395,209 | -0.11% | 29.8만 |
|---|
| 2026.06.05 | ₩405,213 | ₩405,213 | ₩387,578 | ₩393,318 | -2.94% | 14.2만 |
|---|
| 2026.06.04 | ₩425,035 | ₩431,338 | ₩404,261 | ₩407,547 | -4.11% | 16.6만 |
|---|
| 2026.06.03 | ₩429,796 | ₩435,683 | ₩414,454 | ₩418,758 | -2.57% | 22.8만 |
|---|
| 2026.06.02 | ₩423,171 | ₩435,120 | ₩423,171 | ₩431,177 | +1.89% | 8.9만 |
|---|
| 2026.06.01 | ₩424,954 | ₩427,087 | ₩411,812 | ₩423,345 | -0.38% | 9.5만 |
|---|
| 2026.05.29 | ₩431,150 | ₩432,585 | ₩419,067 | ₩428,052 | -0.72% | 15.1만 |
|---|
| 2026.05.28 | ₩440,484 | ₩440,484 | ₩428,750 | ₩432,894 | -1.72% | 15만 |
|---|
| 2026.05.27 | ₩444,239 | ₩451,642 | ₩437,440 | ₩445,487 | +0.28% | 19.5만 |
|---|
| 2026.05.26 | ₩434,168 | ₩442,550 | ₩429,259 | ₩441,986 | +1.80% | 19.1만 |
|---|
| 2026.05.22 | ₩420,314 | ₩432,625 | ₩418,423 | ₩428,374 | +1.92% | 8.9만 |
|---|
| 2026.05.21 | ₩409,773 | ₩417,525 | ₩401,794 | ₩411,584 | +0.44% | 9.2만 |
|---|
| 2026.05.20 | ₩408,338 | ₩415,607 | ₩398,253 | ₩414,628 | +1.54% | 13만 |
|---|
| 2026.05.19 | ₩415,339 | ₩420,502 | ₩406,782 | ₩407,145 | -1.97% | 17.9만 |
|---|
| 2026.05.18 | ₩426,778 | ₩433,350 | ₩418,785 | ₩421,387 | -1.26% | 7.9만 |
|---|
| 2026.05.15 | ₩428,803 | ₩433,859 | ₩389,013 | ₩426,215 | -0.60% | 13.1만 |
|---|
| 2026.05.14 | ₩447,981 | ₩451,991 | ₩432,076 | ₩432,371 | -3.48% | 15만 |
|---|
| 2026.05.13 | ₩437,145 | ₩442,415 | ₩431,727 | ₩441,356 | +0.96% | 35.3만 |
|---|
| 2026.05.12 | ₩447,927 | ₩449,215 | ₩433,993 | ₩438,352 | -2.14% | 17만 |
|---|
| 2026.05.11 | ₩452,782 | ₩463,846 | ₩442,000 | ₩447,673 | -1.13% | 17.2만 |
|---|
| 2026.05.08 | ₩459,072 | ₩464,141 | ₩446,157 | ₩454,392 | -1.02% | 18.3만 |
|---|
| 2026.05.07 | ₩443,636 | ₩473,060 | ₩443,636 | ₩456,765 | +2.96% | 31.2만 |
|---|
| 2026.05.06 | ₩405,549 | ₩443,797 | ₩405,549 | ₩439,237 | +8.31% | 39.4만 |
|---|
| 2026.05.05 | ₩386,934 | ₩393,747 | ₩379,411 | ₩387,390 | +0.12% | 13만 |
|---|
| 2026.05.04 | ₩381,208 | ₩390,729 | ₩376,554 | ₩383,997 | +0.73% | 22.1만 |
|---|
| 2026.05.01 | ₩393,707 | ₩394,900 | ₩373,134 | ₩383,353 | -2.63% | 28.7만 |
|---|
| 2026.04.30 | ₩405,388 | ₩414,400 | ₩390,086 | ₩393,117 | -3.03% | 23.9만 |
|---|
| 2026.04.29 | ₩411,195 | ₩421,414 | ₩403,443 | ₩410,578 | -0.15% | 19.2만 |
|---|
| 2026.04.28 | ₩423,828 | ₩427,637 | ₩414,829 | ₩415,137 | -2.05% | 20.8만 |
|---|
| 2026.04.27 | ₩421,374 | ₩429,943 | ₩416,868 | ₩424,150 | +0.66% | 16.5만 |
|---|
| 2026.04.24 | ₩437,574 | ₩437,574 | ₩413,340 | ₩419,442 | -4.14% | 19.3만 |
|---|
| 2026.04.23 | ₩436,340 | ₩447,056 | ₩431,070 | ₩437,976 | +0.37% | 14.3만 |
|---|
| 2026.04.22 | ₩435,267 | ₩440,270 | ₩427,409 | ₩433,591 | -0.39% | 17.4만 |
|---|
| 2026.04.21 | ₩443,944 | ₩452,192 | ₩426,617 | ₩431,620 | -2.78% | 17.3만 |
|---|
| 2026.04.20 | ₩440,913 | ₩446,533 | ₩429,353 | ₩443,904 | +0.68% | 26.1만 |
|---|
| 2026.04.17 | ₩441,450 | ₩456,229 | ₩441,101 | ₩445,031 | +0.81% | 14.6만 |
|---|
| 2026.04.16 | ₩435,549 | ₩443,394 | ₩430,989 | ₩432,129 | -0.79% | 10.7만 |
|---|
| 2026.04.15 | ₩444,950 | ₩444,950 | ₩430,560 | ₩435,670 | -2.09% | 12.1만 |
|---|
| 2026.04.14 | ₩440,444 | ₩447,002 | ₩434,530 | ₩445,446 | +1.14% | 7.4만 |
|---|
| 2026.04.13 | ₩431,217 | ₩441,758 | ₩428,200 | ₩439,800 | +1.99% | 8.7만 |
|---|
| 2026.04.10 | ₩436,568 | ₩438,969 | ₩430,560 | ₩435,898 | -0.15% | 7.4만 |
|---|
| 2026.04.09 | ₩421,883 | ₩436,501 | ₩421,883 | ₩434,154 | +2.91% | 9.6만 |
|---|
| 2026.04.08 | ₩416,935 | ₩426,403 | ₩414,346 | ₩424,418 | +1.79% | 16.7만 |
|---|
| 2026.04.07 | ₩386,076 | ₩395,517 | ₩381,449 | ₩394,552 | +2.20% | 14.6만 |
|---|
| 2026.04.06 | ₩383,836 | ₩386,988 | ₩379,075 | ₩386,961 | +0.81% | 10.5만 |
|---|
| 2026.04.02 | ₩380,175 | ₩396,134 | ₩375,642 | ₩384,359 | +1.10% | 17.7만 |
|---|
| 2026.04.01 | ₩394,793 | ₩401,096 | ₩389,670 | ₩389,737 | -1.28% | 21.7만 |
|---|
| 2026.03.31 | ₩389,978 | ₩397,180 | ₩381,690 | ₩392,071 | +0.54% | 20.8만 |
|---|
| 2026.03.30 | ₩392,728 | ₩393,546 | ₩378,633 | ₩382,066 | -2.71% | 26.9만 |
|---|
| 2026.03.27 | ₩401,203 | ₩401,686 | ₩385,714 | ₩389,804 | -2.84% | 17.7만 |
|---|
| 2026.03.26 | ₩411,557 | ₩422,447 | ₩399,460 | ₩401,659 | -2.40% | 17.2만 |
|---|
| 2026.03.25 | ₩440,417 | ₩440,672 | ₩414,682 | ₩423,090 | -3.93% | 13.2만 |
|---|
| 2026.03.24 | ₩413,019 | ₩434,315 | ₩411,302 | ₩434,275 | +5.15% | 17.1만 |
|---|
| 2026.03.23 | ₩410,725 | ₩423,881 | ₩408,526 | ₩418,839 | +1.98% | 14.9만 |
|---|
| 2026.03.20 | ₩402,464 | ₩404,610 | ₩393,586 | ₩397,502 | -1.23% | 26.6만 |
|---|
| 2026.03.19 | ₩390,247 | ₩406,581 | ₩387,109 | ₩400,198 | +2.55% | 21.3만 |
|---|
| 2026.03.18 | ₩402,799 | ₩407,641 | ₩393,023 | ₩394,713 | -2.01% | 16.1만 |
|---|
| 2026.03.17 | ₩409,344 | ₩417,109 | ₩396,630 | ₩404,583 | -1.16% | 23.3만 |
|---|
| 2026.03.16 | ₩415,728 | ₩418,209 | ₩401,981 | ₩405,052 | -2.57% | 11.1만 |
|---|
| 2026.03.13 | ₩433,202 | ₩436,233 | ₩406,139 | ₩407,225 | -6.00% | 14.2만 |
|---|
| 2026.03.12 | ₩442,053 | ₩445,285 | ₩430,064 | ₩430,828 | -2.54% | 11.1만 |
|---|
| 2026.03.11 | ₩440,712 | ₩448,115 | ₩435,120 | ₩446,211 | +1.25% | 13.4만 |
|---|
| 2026.03.10 | ₩445,192 | ₩455,223 | ₩441,530 | ₩442,952 | -0.50% | 9.9만 |
|---|
| 2026.03.09 | ₩433,672 | ₩449,403 | ₩424,579 | ₩448,155 | +3.34% | 11.7만 |
|---|
| 2026.03.06 | ₩452,916 | ₩458,857 | ₩437,628 | ₩443,716 | -2.03% | 14.9만 |
|---|
| 2026.03.05 | ₩460,131 | ₩472,161 | ₩458,468 | ₩463,712 | +0.78% | 19.6만 |
|---|
| 2026.03.04 | ₩463,793 | ₩470,056 | ₩456,618 | ₩465,777 | +0.43% | 11.5만 |
|---|
| 2026.03.03 | ₩449,336 | ₩467,025 | ₩443,274 | ₩461,969 | +2.81% | 19.3만 |
|---|
| 2026.03.02 | ₩446,010 | ₩464,463 | ₩441,021 | ₩463,203 | +3.85% | 12.5만 |
|---|
| 2026.02.27 | ₩455,974 | ₩459,997 | ₩443,126 | ₩454,861 | -0.24% | 20.4만 |
|---|
| 2026.02.26 | ₩456,484 | ₩470,994 | ₩455,746 | ₩463,404 | +1.52% | 19.6만 |
|---|
| 2026.02.25 | ₩454,164 | ₩465,952 | ₩439,385 | ₩454,780 | +0.14% | 21만 |
|---|
| 2026.02.24 | ₩440,913 | ₩458,308 | ₩437,561 | ₩450,207 | +2.11% | 24.1만 |
|---|
| 2026.02.23 | ₩450,020 | ₩455,049 | ₩431,472 | ₩439,237 | -2.40% | 20.6만 |
|---|
| 2026.02.20 | ₩447,418 | ₩474,843 | ₩440,887 | ₩455,853 | +1.89% | 26.4만 |
|---|
| 2026.02.19 | ₩423,198 | ₩450,207 | ₩400,466 | ₩438,647 | +3.65% | 38.8만 |
|---|
| 2026.02.18 | ₩446,425 | ₩452,970 | ₩425,880 | ₩429,782 | -3.73% | 17.7만 |
|---|
| 2026.02.17 | ₩450,569 | ₩454,673 | ₩431,915 | ₩447,270 | -0.73% | 15.4만 |
|---|
| 2026.02.13 | ₩452,353 | ₩459,260 | ₩442,791 | ₩447,927 | -0.98% | 11.4만 |
|---|
| 2026.02.12 | ₩454,338 | ₩466,998 | ₩446,519 | ₩447,324 | -1.54% | 18.5만 |
|---|
| 2026.02.11 | ₩457,624 | ₩465,938 | ₩449,014 | ₩449,054 | -1.87% | 11.6만 |
|---|
| 2026.02.10 | ₩454,231 | ₩464,423 | ₩447,874 | ₩454,123 | -0.02% | 14.1만 |
|---|
| 2026.02.09 | ₩459,917 | ₩459,917 | ₩451,025 | ₩453,198 | -1.46% | 9.5만 |
|---|
| 2026.02.06 | ₩449,885 | ₩464,557 | ₩443,730 | ₩460,145 | +2.28% | 21.1만 |
|---|
| 2026.02.05 | ₩447,994 | ₩455,330 | ₩441,839 | ₩442,898 | -1.14% | 10.6만 |
|---|
| 2026.02.04 | ₩451,374 | ₩457,932 | ₩441,195 | ₩446,855 | -1.00% | 13.5만 |
|---|
| 2026.02.03 | ₩436,394 | ₩450,931 | ₩426,215 | ₩439,666 | +0.75% | 10.2만 |
|---|
| 2026.02.02 | ₩431,164 | ₩443,824 | ₩425,987 | ₩439,318 | +1.89% | 16.9만 |
|---|
| 2026.01.30 | ₩427,985 | ₩436,810 | ₩422,621 | ₩430,547 | +0.60% | 20.6만 |
|---|
| 2026.01.29 | ₩426,497 | ₩436,622 | ₩406,970 | ₩434,463 | +1.87% | 14.4만 |
|---|
| 2026.01.28 | ₩432,357 | ₩432,357 | ₩420,837 | ₩424,136 | -1.90% | 6.1만 |
|---|
| 2026.01.27 | ₩427,409 | ₩429,501 | ₩422,970 | ₩429,072 | +0.39% | 3.7만 |
|---|
| 2026.01.26 | ₩433,350 | ₩436,488 | ₩424,002 | ₩430,560 | -0.64% | 10.5만 |
|---|
| 2026.01.23 | ₩440,431 | ₩443,797 | ₩430,144 | ₩433,551 | -1.56% | 7.7만 |
|---|
| 2026.01.22 | ₩442,563 | ₩448,598 | ₩439,559 | ₩440,726 | -0.42% | 5.2만 |
|---|
| 2026.01.21 | ₩431,056 | ₩442,563 | ₩416,009 | ₩438,660 | +1.76% | 9만 |
|---|
| 2026.01.20 | ₩427,905 | ₩432,169 | ₩422,675 | ₩426,027 | -0.44% | 8.1만 |
|---|
| 2026.01.16 | ₩439,546 | ₩442,563 | ₩433,537 | ₩435,777 | -0.86% | 13.3만 |
|---|
| 2026.01.15 | ₩425,129 | ₩440,310 | ₩420,703 | ₩438,915 | +3.24% | 8.9만 |
|---|
| 2026.01.14 | ₩418,665 | ₩424,995 | ₩414,011 | ₩423,090 | +1.06% | 13.7만 |
|---|
| 2026.01.13 | ₩420,180 | ₩423,788 | ₩413,461 | ₩417,954 | -0.53% | 8.7만 |
|---|
| 2026.01.12 | ₩423,828 | ₩424,498 | ₩415,540 | ₩415,634 | -1.93% | 18.7만 |
|---|
| 2026.01.09 | ₩419,013 | ₩428,575 | ₩414,856 | ₩428,106 | +2.17% | 18.5만 |
|---|
| 2026.01.08 | ₩394,042 | ₩421,280 | ₩394,042 | ₩417,096 | +5.85% | 15.1만 |
|---|
| 2026.01.07 | ₩409,451 | ₩409,451 | ₩394,364 | ₩397,207 | -2.99% | 10.3만 |
|---|
| 2026.01.06 | ₩393,358 | ₩410,591 | ₩391,548 | ₩409,183 | +4.02% | 15.9만 |
|---|
| 2026.01.05 | ₩382,750 | ₩404,100 | ₩382,750 | ₩397,730 | +3.91% | 16.3만 |
|---|
| 2026.01.02 | ₩383,648 | ₩392,768 | ₩379,129 | ₩384,091 | +0.12% | 15.6만 |
|---|
| 2025.12.31 | ₩395,920 | ₩398,521 | ₩379,665 | ₩382,240 | -3.46% | 16.1만 |
|---|
| 2025.12.30 | ₩393,291 | ₩400,144 | ₩390,501 | ₩396,188 | +0.74% | 23.4만 |
|---|
| 2025.12.29 | ₩394,619 | ₩396,912 | ₩386,130 | ₩393,760 | -0.22% | 8.3만 |
|---|
| 2025.12.26 | ₩392,513 | ₩396,952 | ₩389,053 | ₩394,176 | +0.42% | 14.3만 |
|---|
| 2025.12.24 | ₩389,804 | ₩395,638 | ₩389,804 | ₩393,935 | +1.06% | 3.5만 |
|---|
| 2025.12.23 | ₩390,488 | ₩393,760 | ₩385,875 | ₩391,105 | +0.16% | 9.7만 |
|---|
| 2025.12.22 | ₩388,530 | ₩392,889 | ₩380,819 | ₩391,199 | +0.69% | 16.6만 |
|---|
| 2025.12.19 | ₩387,216 | ₩391,615 | ₩381,865 | ₩387,497 | +0.07% | 29.4만 |
|---|
| 2025.12.18 | ₩394,552 | ₩402,102 | ₩389,067 | ₩389,549 | -1.27% | 16.7만 |
|---|
| 2025.12.17 | ₩388,490 | ₩399,514 | ₩388,490 | ₩393,076 | +1.18% | 26.1만 |
|---|
| 2025.12.16 | ₩388,530 | ₩396,523 | ₩383,581 | ₩390,408 | +0.48% | 18만 |
|---|
| 2025.12.15 | ₩392,741 | ₩394,015 | ₩385,593 | ₩386,492 | -1.59% | 17.8만 |
|---|
| 2025.12.12 | ₩397,703 | ₩399,768 | ₩387,940 | ₩391,896 | -1.46% | 20만 |
|---|
| 2025.12.11 | ₩392,285 | ₩402,920 | ₩390,139 | ₩395,061 | +0.71% | 19.9만 |
|---|
| 2025.12.10 | ₩378,700 | ₩398,964 | ₩375,615 | ₩391,641 | +3.42% | 22.7만 |
|---|
| 2025.12.09 | ₩376,433 | ₩382,281 | ₩371,216 | ₩377,654 | +0.32% | 8.3만 |
|---|
| 2025.12.08 | ₩387,591 | ₩390,260 | ₩374,006 | ₩376,809 | -2.78% | 8.9만 |
|---|
| 2025.12.05 | ₩389,147 | ₩394,136 | ₩385,821 | ₩386,277 | -0.74% | 9.7만 |
|---|
| 2025.12.04 | ₩392,325 | ₩392,741 | ₩382,535 | ₩390,233 | -0.53% | 16.6만 |
|---|
| 2025.12.03 | ₩379,290 | ₩391,829 | ₩376,849 | ₩391,293 | +3.16% | 14.4만 |
|---|
| 2025.12.02 | ₩375,414 | ₩379,437 | ₩369,138 | ₩376,138 | +0.19% | 7.8만 |
|---|
| 2025.12.01 | ₩365,758 | ₩377,774 | ₩365,758 | ₩372,195 | +1.76% | 17.1만 |
|---|
| 2025.11.28 | ₩375,656 | ₩380,430 | ₩366,308 | ₩372,987 | -0.71% | 10.7만 |
|---|
| 2025.11.26 | ₩373,510 | ₩378,780 | ₩371,659 | ₩372,544 | -0.26% | 16.2만 |
|---|
| 2025.11.25 | ₩368,186 | ₩381,597 | ₩368,011 | ₩377,640 | +2.57% | 15.1만 |
|---|
| 2025.11.24 | ₩356,518 | ₩369,044 | ₩353,098 | ₩364,779 | +2.32% | 20.4만 |
|---|
| 2025.11.21 | ₩338,976 | ₩361,266 | ₩335,999 | ₩358,731 | +5.83% | 21.8만 |
|---|
| 2025.11.20 | ₩341,739 | ₩345,883 | ₩334,108 | ₩336,267 | -1.60% | 10.7만 |
|---|
| 2025.11.19 | ₩331,399 | ₩344,542 | ₩328,543 | ₩335,892 | +1.36% | 13.9만 |
|---|
| 2025.11.18 | ₩330,219 | ₩335,865 | ₩328,395 | ₩331,895 | +0.51% | 12만 |
|---|
| 2025.11.17 | ₩340,277 | ₩344,783 | ₩335,597 | ₩335,972 | -1.27% | 13.7만 |
|---|
| 2025.11.14 | ₩347,224 | ₩356,612 | ₩341,511 | ₩341,860 | -1.54% | 9.5만 |
|---|
| 2025.11.13 | ₩355,177 | ₩359,093 | ₩348,740 | ₩351,610 | -1.00% | 6.5만 |
|---|
| 2025.11.12 | ₩353,434 | ₩359,455 | ₩353,045 | ₩355,874 | +0.69% | 8.8만 |
|---|
| 2025.11.11 | ₩357,108 | ₩362,070 | ₩351,248 | ₩354,037 | -0.86% | 8.3만 |
|---|
| 2025.11.10 | ₩364,659 | ₩370,197 | ₩356,035 | ₩356,679 | -2.19% | 10.3만 |
|---|
| 2025.11.07 | ₩358,650 | ₩366,214 | ₩355,083 | ₩360,836 | +0.61% | 11.3만 |
|---|
| 2025.11.06 | ₩365,490 | ₩365,490 | ₩354,480 | ₩359,643 | -1.60% | 12.3만 |
|---|
| 2025.11.05 | ₩366,670 | ₩370,707 | ₩360,461 | ₩365,638 | -0.28% | 8.3만 |
|---|
| 2025.11.04 | ₩367,730 | ₩370,801 | ₩358,798 | ₩366,831 | -0.24% | 18.4만 |
|---|
| 2025.11.03 | ₩370,962 | ₩374,328 | ₩362,379 | ₩371,230 | +0.07% | 11.8만 |
|---|
| 2025.10.31 | ₩381,556 | ₩387,095 | ₩363,747 | ₩371,029 | -2.76% | 25.2만 |
|---|
| 2025.10.30 | ₩399,058 | ₩404,690 | ₩380,618 | ₩382,978 | -4.03% | 29.3만 |
|---|
| 2025.10.29 | ₩412,844 | ₩419,040 | ₩381,409 | ₩403,510 | -2.26% | 31.1만 |
|---|
| 2025.10.28 | ₩406,139 | ₩411,128 | ₩397,931 | ₩400,385 | -1.42% | 19.2만 |
|---|
| 2025.10.27 | ₩392,325 | ₩410,993 | ₩389,388 | ₩407,305 | +3.82% | 19.1만 |
|---|
| 2025.10.24 | ₩399,822 | ₩399,822 | ₩387,819 | ₩390,274 | -2.39% | 13.3만 |
|---|
| 2025.10.23 | ₩393,036 | ₩400,372 | ₩389,925 | ₩392,781 | -0.06% | 10.2만 |
|---|
| 2025.10.22 | ₩404,757 | ₩405,240 | ₩391,440 | ₩393,680 | -2.74% | 9.5만 |
|---|
| 2025.10.21 | ₩405,146 | ₩409,210 | ₩401,043 | ₩404,476 | -0.17% | 7.8만 |
|---|
| 2025.10.20 | ₩410,618 | ₩416,693 | ₩404,959 | ₩405,723 | -1.19% | 13.8만 |
|---|
| 2025.10.17 | ₩395,169 | ₩407,855 | ₩394,739 | ₩405,012 | +2.49% | 20.7만 |
|---|
| 2025.10.16 | ₩390,649 | ₩399,393 | ₩388,825 | ₩398,307 | +1.96% | 18.7만 |
|---|
| 2025.10.15 | ₩393,036 | ₩398,320 | ₩386,921 | ₩390,649 | -0.61% | 20.8만 |
|---|
| 2025.10.14 | ₩368,454 | ₩392,902 | ₩368,454 | ₩392,339 | +6.48% | 20.9만 |
|---|
| 2025.10.13 | ₩372,048 | ₩376,581 | ₩369,634 | ₩373,738 | +0.45% | 9.9만 |
|---|
| 2025.10.10 | ₩383,997 | ₩385,526 | ₩363,076 | ₩365,490 | -4.82% | 19.7만 |
|---|