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 | ₩358,978 | ₩367,849 | ₩339,574 | ₩348,981 | -2.78% | 75.3만 |
| 2026.09.28–2026.10.02 | ₩364,834 | ₩370,408 | ₩345,913 | ₩360,238 | -1.26% | 80.1만 |
| 2026.09.21–2026.09.25 | ₩358,871 | ₩375,380 | ₩352,975 | ₩367,018 | +2.27% | 60.3만 |
| 2026.09.14–2026.09.18 | ₩351,085 | ₩369,041 | ₩348,740 | ₩355,856 | +1.36% | 118.7만 |
| 2026.09.08–2026.09.11 | ₩400,760 | ₩404,874 | ₩356,646 | ₩356,847 | -10.96% | 77.8만 |
| 2026.08.31–2026.09.04 | ₩403,199 | ₩403,855 | ₩388,874 | ₩400,344 | -0.71% | 69.2만 |
| 2026.08.24–2026.08.28 | ₩423,674 | ₩427,828 | ₩396,887 | ₩405,008 | -4.41% | 76.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩445,168 |
| ₩452,243 |
| ₩408,706 |
| ₩419,976 |
| -5.66% |
| 64.9만 |
| 2026.08.10–2026.08.14 | ₩450,501 | ₩462,026 | ₩428,083 | ₩447,861 | -0.59% | 40.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩415,634 | ₩462,883 | ₩409,349 | ₩452,431 | +8.85% | 77.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩422,227 | ₩431,969 | ₩399,393 | ₩412,056 | -2.41% | 62.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩418,502 | ₩423,085 | ₩403,574 | ₩418,569 | +0.02% | 51만 |
|---|
| 2026.07.13–2026.07.17 | ₩395,440 | ₩431,232 | ₩388,177 | ₩416,760 | +5.39% | 60.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩412,137 | ₩423,554 | ₩386,556 | ₩394,810 | -4.20% | 59.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩428,485 | ₩431,111 | ₩406,441 | ₩414,066 | -3.37% | 58.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩406,589 | ₩436,927 | ₩397,986 | ₩434,890 | +6.96% | 98.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩389,664 | ₩409,912 | ₩383,567 | ₩408,023 | +4.71% | 72.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩395,306 | ₩409,269 | ₩373,182 | ₩378,489 | -4.25% | 91.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩424,612 | ₩435,332 | ₩387,266 | ₩393,001 | -7.44% | 72만 |
|---|
| 2026.05.26–2026.05.29 | ₩433,818 | ₩451,279 | ₩418,729 | ₩427,708 | -1.41% | 68.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩426,435 | ₩433,001 | ₩397,932 | ₩428,029 | +0.37% | 56.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩452,418 | ₩463,473 | ₩388,700 | ₩425,872 | -5.87% | 97.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩380,901 | ₩472,679 | ₩376,251 | ₩454,026 | +19.20% | 124.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩421,034 | ₩429,597 | ₩372,834 | ₩383,045 | -9.02% | 109.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩440,558 | ₩451,828 | ₩413,008 | ₩419,105 | -4.87% | 94.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩430,870 | ₩455,861 | ₩427,855 | ₩444,672 | +3.20% | 53.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩383,527 | ₩438,615 | ₩378,770 | ₩435,547 | +13.56% | 58.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩392,411 | ₩400,773 | ₩375,340 | ₩384,050 | -2.13% | 87.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩410,395 | ₩440,317 | ₩385,403 | ₩389,490 | -5.09% | 80.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩415,393 | ₩417,872 | ₩386,797 | ₩397,182 | -4.38% | 98.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩433,322 | ₩454,856 | ₩405,812 | ₩406,897 | -6.10% | 60.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩445,650 | ₩471,781 | ₩437,275 | ₩443,359 | -0.51% | 77.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩449,657 | ₩470,615 | ₩431,125 | ₩454,495 | +1.08% | 105.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩450,207 | ₩474,461 | ₩400,143 | ₩455,486 | +1.17% | 98.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩459,546 | ₩466,622 | ₩442,434 | ₩447,567 | -2.61% | 65.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩430,816 | ₩464,183 | ₩425,644 | ₩459,774 | +6.72% | 72.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩433,001 | ₩436,458 | ₩406,642 | ₩430,200 | -0.65% | 55.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩427,560 | ₩448,237 | ₩415,674 | ₩433,202 | +1.32% | 29.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩423,487 | ₩442,207 | ₩413,128 | ₩435,426 | +2.82% | 63.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩382,442 | ₩428,230 | ₩382,442 | ₩427,761 | +11.85% | 76.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩394,301 | ₩399,822 | ₩378,824 | ₩383,782 | -2.67% | 63.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩388,217 | ₩396,633 | ₩380,512 | ₩393,859 | +1.45% | 44.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩392,425 | ₩401,778 | ₩381,557 | ₩387,185 | -1.34% | 108만 |
|---|
| 2025.12.08–2025.12.12 | ₩387,279 | ₩402,596 | ₩370,918 | ₩391,581 | +1.11% | 79.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩365,464 | ₩393,818 | ₩365,464 | ₩385,966 | +5.61% | 65.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩356,231 | ₩381,289 | ₩352,814 | ₩372,686 | +4.62% | 62.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩340,003 | ₩360,975 | ₩328,131 | ₩358,442 | +5.42% | 72만 |
|---|
| 2025.11.10–2025.11.14 | ₩364,365 | ₩369,899 | ₩341,236 | ₩341,585 | -6.25% | 43.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩370,663 | ₩374,026 | ₩354,194 | ₩360,546 | -2.73% | 62.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩392,009 | ₩418,703 | ₩363,454 | ₩370,730 | -5.43% | 123.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩410,287 | ₩416,358 | ₩387,507 | ₩389,959 | -4.95% | 54.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩371,748 | ₩407,527 | ₩368,157 | ₩404,686 | +8.86% | 90.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩383,688 | ₩385,216 | ₩362,784 | ₩365,196 | -4.82% | 19.7만 |
|---|