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 | ₩351,285 | ₩353,498 | ₩345,838 | ₩349,380 | -0.54% | 14.2만 |
| 2026.10.08 | ₩342,162 | ₩349,863 | ₩339,962 | ₩349,541 | +2.16% | 19.5만 |
| 2026.10.07 | ₩348,374 | ₩351,754 | ₩343,920 | ₩345,932 | -0.70% | 13.7만 |
| 2026.10.06 | ₩359,589 | ₩361,682 | ₩350,641 | ₩353,713 | -1.63% | 11.3만 |
| 2026.10.05 | ₩359,388 | ₩368,269 | ₩355,712 | ₩358,382 | -0.28% | 16.6만 |
| 2026.10.02 | ₩360,059 | ₩364,835 | ₩355,189 | ₩360,649 | +0.16% | 19.2만 |
| 2026.10.01 | ₩350,815 | ₩356,195 | ₩346,308 | ₩353,525 | +0.77% | 14.7만 |
| 2026.09.30 | ₩359,938 | ₩362,245 | ₩350,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩350,842 |
| -2.53% |
| 8.5만 |
| 2026.09.29 | ₩365,049 | ₩368,416 | ₩357,845 | ₩358,368 | -1.83% | 11.7만 |
|---|
| 2026.09.28 | ₩365,250 | ₩370,831 | ₩358,194 | ₩362,004 | -0.89% | 26.1만 |
|---|
| 2026.09.25 | ₩368,296 | ₩375,808 | ₩367,343 | ₩367,437 | -0.23% | 11.1만 |
|---|
| 2026.09.24 | ₩369,664 | ₩371,193 | ₩361,628 | ₩368,148 | -0.41% | 10.7만 |
|---|
| 2026.09.23 | ₩362,956 | ₩375,728 | ₩361,534 | ₩373,420 | +2.88% | 18.8만 |
|---|
| 2026.09.22 | ₩363,775 | ₩368,792 | ₩359,804 | ₩365,049 | +0.35% | 10.1만 |
|---|
| 2026.09.21 | ₩359,281 | ₩362,125 | ₩353,378 | ₩356,638 | -0.74% | 9.7만 |
|---|
| 2026.09.18 | ₩359,321 | ₩361,736 | ₩354,786 | ₩356,262 | -0.85% | 30.9만 |
|---|
| 2026.09.17 | ₩369,463 | ₩369,463 | ₩356,799 | ₩358,355 | -3.01% | 12.9만 |
|---|
| 2026.09.16 | ₩360,072 | ₩367,947 | ₩354,880 | ₩362,219 | +0.60% | 14.8만 |
|---|
| 2026.09.15 | ₩359,884 | ₩360,072 | ₩349,943 | ₩356,262 | -1.01% | 29.9만 |
|---|
| 2026.09.14 | ₩351,486 | ₩364,902 | ₩349,138 | ₩358,596 | +2.02% | 30.3만 |
|---|
| 2026.09.11 | ₩386,380 | ₩386,380 | ₩357,054 | ₩357,255 | -7.54% | 28.1만 |
|---|
| 2026.09.10 | ₩386,541 | ₩389,170 | ₩378,049 | ₩383,992 | -0.66% | 25.8만 |
|---|
| 2026.09.09 | ₩400,708 | ₩404,840 | ₩390,069 | ₩390,726 | -2.49% | 9.8만 |
|---|
| 2026.09.08 | ₩401,217 | ₩405,336 | ₩399,406 | ₩401,848 | +0.16% | 14.1만 |
|---|
| 2026.09.04 | ₩396,951 | ₩401,687 | ₩390,847 | ₩400,801 | +0.97% | 6만 |
|---|
| 2026.09.03 | ₩400,801 | ₩403,069 | ₩392,631 | ₩399,192 | -0.40% | 14.7만 |
|---|
| 2026.09.02 | ₩394,255 | ₩399,540 | ₩389,318 | ₩395,878 | +0.41% | 22.7만 |
|---|
| 2026.09.01 | ₩395,355 | ₩400,855 | ₩390,082 | ₩392,377 | -0.75% | 15.1만 |
|---|
| 2026.08.31 | ₩403,659 | ₩404,316 | ₩398,092 | ₩401,311 | -0.58% | 10.7만 |
|---|
| 2026.08.28 | ₩410,152 | ₩412,808 | ₩397,340 | ₩405,470 | -1.14% | 14.9만 |
|---|
| 2026.08.27 | ₩410,085 | ₩413,815 | ₩406,919 | ₩410,326 | +0.06% | 9만 |
|---|
| 2026.08.26 | ₩412,366 | ₩415,612 | ₩406,020 | ₩410,407 | -0.47% | 6.6만 |
|---|
| 2026.08.25 | ₩425,795 | ₩428,317 | ₩401,794 | ₩406,275 | -4.58% | 23만 |
|---|
| 2026.08.24 | ₩424,158 | ₩426,479 | ₩415,894 | ₩419,328 | -1.14% | 23만 |
|---|
| 2026.08.21 | ₩425,754 | ₩425,754 | ₩412,701 | ₩420,455 | -1.24% | 12.4만 |
|---|
| 2026.08.20 | ₩415,948 | ₩426,828 | ₩409,173 | ₩421,327 | +1.29% | 15.9만 |
|---|
| 2026.08.19 | ₩417,504 | ₩426,613 | ₩412,607 | ₩421,743 | +1.02% | 13.5만 |
|---|
| 2026.08.18 | ₩439,519 | ₩443,020 | ₩411,963 | ₩415,398 | -5.49% | 15.5만 |
|---|
| 2026.08.17 | ₩445,676 | ₩452,760 | ₩440,122 | ₩442,336 | -0.75% | 7.7만 |
|---|
| 2026.08.14 | ₩443,007 | ₩452,693 | ₩428,572 | ₩448,373 | +1.21% | 6.9만 |
|---|
| 2026.08.13 | ₩450,761 | ₩455,242 | ₩440,216 | ₩444,093 | -1.48% | 8.3만 |
|---|
| 2026.08.12 | ₩454,571 | ₩457,589 | ₩440,565 | ₩448,185 | -1.40% | 8.2만 |
|---|
| 2026.08.11 | ₩450,412 | ₩462,553 | ₩448,427 | ₩453,887 | +0.77% | 9.5만 |
|---|
| 2026.08.10 | ₩451,016 | ₩452,612 | ₩440,793 | ₩447,380 | -0.81% | 7.4만 |
|---|
| 2026.08.07 | ₩447,461 | ₩457,764 | ₩446,991 | ₩452,948 | +1.23% | 11.2만 |
|---|
| 2026.08.06 | ₩448,037 | ₩463,412 | ₩439,639 | ₩448,936 | +0.20% | 15.3만 |
|---|
| 2026.08.05 | ₩450,560 | ₩455,470 | ₩409,817 | ₩452,263 | +0.38% | 27.1만 |
|---|
| 2026.08.04 | ₩442,336 | ₩452,397 | ₩435,024 | ₩449,312 | +1.58% | 12.2만 |
|---|
| 2026.08.03 | ₩416,109 | ₩439,358 | ₩416,109 | ₩435,413 | +4.64% | 12.1만 |
|---|
| 2026.07.31 | ₩415,384 | ₩415,384 | ₩404,491 | ₩412,527 | -0.69% | 9.7만 |
|---|
| 2026.07.30 | ₩413,975 | ₩417,718 | ₩399,849 | ₩412,916 | -0.26% | 11.1만 |
|---|
| 2026.07.29 | ₩416,900 | ₩422,253 | ₩401,311 | ₩406,436 | -2.51% | 13.5만 |
|---|
| 2026.07.28 | ₩421,032 | ₩431,080 | ₩414,458 | ₩422,722 | +0.40% | 11.7만 |
|---|
| 2026.07.27 | ₩422,709 | ₩432,462 | ₩410,675 | ₩418,765 | -0.93% | 16.7만 |
|---|
| 2026.07.24 | ₩417,128 | ₩423,568 | ₩410,474 | ₩419,047 | +0.46% | 9.2만 |
|---|
| 2026.07.23 | ₩406,490 | ₩414,405 | ₩406,490 | ₩412,795 | +1.55% | 7.8만 |
|---|
| 2026.07.22 | ₩413,747 | ₩415,693 | ₩407,536 | ₩411,708 | -0.49% | 10.8만 |
|---|
| 2026.07.21 | ₩414,593 | ₩417,718 | ₩404,035 | ₩411,064 | -0.85% | 13.5만 |
|---|
| 2026.07.20 | ₩418,979 | ₩419,744 | ₩410,206 | ₩411,038 | -1.90% | 9.8만 |
|---|
| 2026.07.17 | ₩419,234 | ₩431,268 | ₩412,808 | ₩417,235 | -0.48% | 14.4만 |
|---|
| 2026.07.16 | ₩399,245 | ₩431,724 | ₩398,789 | ₩427,995 | +7.20% | 16.6만 |
|---|
| 2026.07.15 | ₩407,456 | ₩422,213 | ₩394,443 | ₩403,632 | -0.94% | 11.1만 |
|---|
| 2026.07.14 | ₩397,340 | ₩403,471 | ₩389,693 | ₩402,559 | +1.31% | 10.5만 |
|---|
| 2026.07.13 | ₩395,891 | ₩402,210 | ₩388,620 | ₩391,639 | -1.07% | 7.6만 |
|---|
| 2026.07.10 | ₩389,519 | ₩401,191 | ₩389,103 | ₩395,261 | +1.47% | 11.7만 |
|---|
| 2026.07.09 | ₩394,751 | ₩398,950 | ₩386,997 | ₩389,063 | -1.44% | 12.2만 |
|---|
| 2026.07.08 | ₩400,399 | ₩402,706 | ₩390,955 | ₩393,839 | -1.64% | 11.1만 |
|---|
| 2026.07.07 | ₩417,477 | ₩421,381 | ₩401,419 | ₩406,449 | -2.64% | 10.7만 |
|---|
| 2026.07.06 | ₩412,607 | ₩424,037 | ₩412,607 | ₩420,791 | +1.98% | 13.4만 |
|---|
| 2026.07.02 | ₩417,973 | ₩422,374 | ₩406,906 | ₩414,539 | -0.82% | 10.7만 |
|---|
| 2026.07.01 | ₩422,119 | ₩426,720 | ₩411,252 | ₩411,802 | -2.44% | 17.1만 |
|---|
| 2026.06.30 | ₩421,287 | ₩428,867 | ₩417,920 | ₩421,555 | +0.06% | 10.8만 |
|---|
| 2026.06.29 | ₩428,974 | ₩431,603 | ₩417,772 | ₩420,938 | -1.87% | 19.5만 |
|---|
| 2026.06.26 | ₩428,504 | ₩437,426 | ₩422,548 | ₩435,387 | +1.61% | 37.8만 |
|---|
| 2026.06.25 | ₩419,932 | ₩436,259 | ₩417,048 | ₩432,073 | +2.89% | 12.4만 |
|---|
| 2026.06.24 | ₩401,593 | ₩419,583 | ₩401,593 | ₩413,721 | +3.02% | 12.1만 |
|---|
| 2026.06.23 | ₩401,123 | ₩412,902 | ₩398,440 | ₩403,377 | +0.56% | 21.8만 |
|---|
| 2026.06.22 | ₩407,053 | ₩412,097 | ₩403,015 | ₩404,142 | -0.72% | 14.2만 |
|---|
| 2026.06.18 | ₩400,453 | ₩410,380 | ₩400,453 | ₩408,489 | +2.01% | 21.4만 |
|---|
| 2026.06.17 | ₩396,187 | ₩401,888 | ₩384,005 | ₩393,088 | -0.78% | 13만 |
|---|
| 2026.06.16 | ₩398,078 | ₩403,243 | ₩393,691 | ₩396,348 | -0.43% | 14.1만 |
|---|
| 2026.06.15 | ₩390,109 | ₩399,742 | ₩386,071 | ₩395,717 | +1.44% | 24.4만 |
|---|
| 2026.06.12 | ₩392,216 | ₩392,216 | ₩377,217 | ₩378,921 | -3.39% | 18.1만 |
|---|
| 2026.06.11 | ₩378,813 | ₩393,718 | ₩374,064 | ₩387,131 | +2.20% | 18만 |
|---|
| 2026.06.10 | ₩389,734 | ₩397,904 | ₩373,608 | ₩373,796 | -4.09% | 12.4만 |
|---|
| 2026.06.09 | ₩397,689 | ₩409,736 | ₩386,393 | ₩393,785 | -0.98% | 13.1만 |
|---|
| 2026.06.08 | ₩395,757 | ₩402,854 | ₩393,933 | ₩395,341 | -0.11% | 29.8만 |
|---|
| 2026.06.05 | ₩405,349 | ₩405,349 | ₩387,708 | ₩393,450 | -2.94% | 14.2만 |
|---|
| 2026.06.04 | ₩425,177 | ₩431,483 | ₩404,397 | ₩407,684 | -4.11% | 16.6만 |
|---|
| 2026.06.03 | ₩429,940 | ₩435,829 | ₩414,593 | ₩418,899 | -2.57% | 22.8만 |
|---|
| 2026.06.02 | ₩423,313 | ₩435,266 | ₩423,313 | ₩431,322 | +1.89% | 8.9만 |
|---|
| 2026.06.01 | ₩425,097 | ₩427,230 | ₩411,950 | ₩423,487 | -0.38% | 9.5만 |
|---|
| 2026.05.29 | ₩431,295 | ₩432,730 | ₩419,208 | ₩428,196 | -0.72% | 15.1만 |
|---|
| 2026.05.28 | ₩440,632 | ₩440,632 | ₩428,894 | ₩433,039 | -1.72% | 15만 |
|---|
| 2026.05.27 | ₩444,388 | ₩451,794 | ₩437,587 | ₩445,636 | +0.28% | 19.5만 |
|---|
| 2026.05.26 | ₩434,313 | ₩442,698 | ₩429,403 | ₩442,135 | +1.80% | 19.1만 |
|---|
| 2026.05.22 | ₩420,455 | ₩432,771 | ₩418,564 | ₩428,518 | +1.92% | 8.9만 |
|---|
| 2026.05.21 | ₩409,911 | ₩417,665 | ₩401,928 | ₩411,722 | +0.44% | 9.2만 |
|---|
| 2026.05.20 | ₩408,475 | ₩415,746 | ₩398,387 | ₩414,767 | +1.54% | 13만 |
|---|
| 2026.05.19 | ₩415,478 | ₩420,643 | ₩406,919 | ₩407,281 | -1.97% | 17.9만 |
|---|
| 2026.05.18 | ₩426,921 | ₩433,495 | ₩418,926 | ₩421,528 | -1.26% | 7.9만 |
|---|
| 2026.05.15 | ₩428,947 | ₩434,005 | ₩389,143 | ₩426,358 | -0.60% | 13.1만 |
|---|
| 2026.05.14 | ₩448,131 | ₩452,143 | ₩432,221 | ₩432,516 | -3.48% | 15만 |
|---|
| 2026.05.13 | ₩437,292 | ₩442,564 | ₩431,872 | ₩441,504 | +0.96% | 35.3만 |
|---|
| 2026.05.12 | ₩448,078 | ₩449,366 | ₩434,139 | ₩438,499 | -2.14% | 17만 |
|---|
| 2026.05.11 | ₩452,934 | ₩464,002 | ₩442,148 | ₩447,823 | -1.13% | 17.2만 |
|---|
| 2026.05.08 | ₩459,226 | ₩464,297 | ₩446,307 | ₩454,544 | -1.02% | 18.3만 |
|---|
| 2026.05.07 | ₩443,785 | ₩473,218 | ₩443,785 | ₩456,919 | +2.96% | 31.2만 |
|---|
| 2026.05.06 | ₩405,685 | ₩443,946 | ₩405,685 | ₩439,384 | +8.31% | 39.4만 |
|---|
| 2026.05.05 | ₩387,064 | ₩393,879 | ₩379,538 | ₩387,520 | +0.12% | 13만 |
|---|
| 2026.05.04 | ₩381,336 | ₩390,861 | ₩376,680 | ₩384,126 | +0.73% | 22.1만 |
|---|
| 2026.05.01 | ₩393,839 | ₩395,033 | ₩373,259 | ₩383,482 | -2.63% | 28.7만 |
|---|
| 2026.04.30 | ₩405,524 | ₩414,539 | ₩390,217 | ₩393,249 | -3.03% | 23.9만 |
|---|
| 2026.04.29 | ₩411,333 | ₩421,555 | ₩403,578 | ₩410,716 | -0.15% | 19.2만 |
|---|
| 2026.04.28 | ₩423,970 | ₩427,780 | ₩414,968 | ₩415,277 | -2.05% | 20.8만 |
|---|
| 2026.04.27 | ₩421,515 | ₩430,088 | ₩417,007 | ₩424,292 | +0.66% | 16.5만 |
|---|
| 2026.04.24 | ₩437,721 | ₩437,721 | ₩413,479 | ₩419,583 | -4.14% | 19.3만 |
|---|
| 2026.04.23 | ₩436,487 | ₩447,206 | ₩431,214 | ₩438,123 | +0.37% | 14.3만 |
|---|
| 2026.04.22 | ₩435,413 | ₩440,417 | ₩427,552 | ₩433,737 | -0.39% | 17.4만 |
|---|
| 2026.04.21 | ₩444,093 | ₩452,344 | ₩426,760 | ₩431,764 | -2.78% | 17.3만 |
|---|
| 2026.04.20 | ₩441,061 | ₩446,682 | ₩429,497 | ₩444,053 | +0.68% | 26.1만 |
|---|
| 2026.04.17 | ₩441,598 | ₩456,382 | ₩441,249 | ₩445,180 | +0.81% | 14.6만 |
|---|
| 2026.04.16 | ₩435,695 | ₩443,543 | ₩431,134 | ₩432,274 | -0.79% | 10.7만 |
|---|
| 2026.04.15 | ₩445,099 | ₩445,099 | ₩430,705 | ₩435,816 | -2.09% | 12.1만 |
|---|
| 2026.04.14 | ₩440,592 | ₩447,152 | ₩434,676 | ₩445,596 | +1.14% | 7.4만 |
|---|
| 2026.04.13 | ₩431,362 | ₩441,907 | ₩428,344 | ₩439,948 | +1.99% | 8.7만 |
|---|
| 2026.04.10 | ₩436,715 | ₩439,116 | ₩430,705 | ₩436,044 | -0.15% | 7.4만 |
|---|
| 2026.04.09 | ₩422,025 | ₩436,648 | ₩422,025 | ₩434,300 | +2.91% | 9.6만 |
|---|
| 2026.04.08 | ₩417,074 | ₩426,546 | ₩414,485 | ₩424,560 | +1.79% | 16.7만 |
|---|
| 2026.04.07 | ₩386,205 | ₩395,650 | ₩381,577 | ₩394,684 | +2.20% | 14.6만 |
|---|
| 2026.04.06 | ₩383,965 | ₩387,118 | ₩379,203 | ₩387,091 | +0.81% | 10.5만 |
|---|
| 2026.04.02 | ₩380,303 | ₩396,267 | ₩375,768 | ₩384,488 | +1.10% | 17.7만 |
|---|
| 2026.04.01 | ₩394,925 | ₩401,231 | ₩389,801 | ₩389,868 | -1.28% | 21.7만 |
|---|
| 2026.03.31 | ₩390,109 | ₩397,313 | ₩381,819 | ₩392,202 | +0.54% | 20.8만 |
|---|
| 2026.03.30 | ₩392,859 | ₩393,678 | ₩378,760 | ₩382,194 | -2.71% | 26.9만 |
|---|
| 2026.03.27 | ₩401,338 | ₩401,821 | ₩385,843 | ₩389,935 | -2.84% | 17.7만 |
|---|
| 2026.03.26 | ₩411,695 | ₩422,588 | ₩399,594 | ₩401,794 | -2.40% | 17.2만 |
|---|
| 2026.03.25 | ₩440,565 | ₩440,820 | ₩414,821 | ₩423,232 | -3.93% | 13.2만 |
|---|
| 2026.03.24 | ₩413,157 | ₩434,461 | ₩411,440 | ₩434,421 | +5.15% | 17.1만 |
|---|
| 2026.03.23 | ₩410,863 | ₩424,024 | ₩408,663 | ₩418,979 | +1.98% | 14.9만 |
|---|
| 2026.03.20 | ₩402,599 | ₩404,746 | ₩393,718 | ₩397,635 | -1.23% | 26.6만 |
|---|
| 2026.03.19 | ₩390,378 | ₩406,718 | ₩387,238 | ₩400,332 | +2.55% | 21.3만 |
|---|
| 2026.03.18 | ₩402,935 | ₩407,778 | ₩393,155 | ₩394,845 | -2.01% | 16.1만 |
|---|
| 2026.03.17 | ₩409,481 | ₩417,249 | ₩396,763 | ₩404,719 | -1.16% | 23.3만 |
|---|
| 2026.03.16 | ₩415,867 | ₩418,349 | ₩402,116 | ₩405,188 | -2.57% | 11.1만 |
|---|
| 2026.03.13 | ₩433,347 | ₩436,379 | ₩406,275 | ₩407,362 | -6.00% | 14.2만 |
|---|
| 2026.03.12 | ₩442,202 | ₩445,435 | ₩430,208 | ₩430,973 | -2.54% | 11.1만 |
|---|
| 2026.03.11 | ₩440,860 | ₩448,266 | ₩435,266 | ₩446,361 | +1.25% | 13.4만 |
|---|
| 2026.03.10 | ₩445,341 | ₩455,376 | ₩441,679 | ₩443,101 | -0.50% | 9.9만 |
|---|
| 2026.03.09 | ₩433,817 | ₩449,553 | ₩424,721 | ₩448,306 | +3.34% | 11.7만 |
|---|
| 2026.03.06 | ₩453,068 | ₩459,011 | ₩437,775 | ₩443,865 | -2.03% | 14.9만 |
|---|
| 2026.03.05 | ₩460,286 | ₩472,320 | ₩458,622 | ₩463,868 | +0.78% | 19.6만 |
|---|
| 2026.03.04 | ₩463,948 | ₩470,213 | ₩456,771 | ₩465,934 | +0.43% | 11.5만 |
|---|
| 2026.03.03 | ₩449,486 | ₩467,181 | ₩443,423 | ₩462,124 | +2.81% | 19.3만 |
|---|
| 2026.03.02 | ₩446,159 | ₩464,619 | ₩441,169 | ₩463,358 | +3.85% | 12.5만 |
|---|
| 2026.02.27 | ₩456,127 | ₩460,152 | ₩443,275 | ₩455,014 | -0.24% | 20.4만 |
|---|
| 2026.02.26 | ₩456,637 | ₩471,152 | ₩455,899 | ₩463,559 | +1.52% | 19.6만 |
|---|
| 2026.02.25 | ₩454,316 | ₩466,108 | ₩439,532 | ₩454,933 | +0.14% | 21만 |
|---|
| 2026.02.24 | ₩441,061 | ₩458,461 | ₩437,708 | ₩450,358 | +2.11% | 24.1만 |
|---|
| 2026.02.23 | ₩450,171 | ₩455,201 | ₩431,617 | ₩439,384 | -2.40% | 20.6만 |
|---|
| 2026.02.20 | ₩447,568 | ₩475,003 | ₩441,035 | ₩456,006 | +1.89% | 26.4만 |
|---|
| 2026.02.19 | ₩423,340 | ₩450,358 | ₩400,600 | ₩438,794 | +3.65% | 38.8만 |
|---|
| 2026.02.18 | ₩446,575 | ₩453,122 | ₩426,023 | ₩429,927 | -3.73% | 17.7만 |
|---|
| 2026.02.17 | ₩450,721 | ₩454,826 | ₩432,060 | ₩447,420 | -0.73% | 15.4만 |
|---|
| 2026.02.13 | ₩452,505 | ₩459,414 | ₩442,940 | ₩448,078 | -0.98% | 11.4만 |
|---|
| 2026.02.12 | ₩454,490 | ₩467,155 | ₩446,669 | ₩447,474 | -1.54% | 18.5만 |
|---|
| 2026.02.11 | ₩457,777 | ₩466,095 | ₩449,164 | ₩449,205 | -1.87% | 11.6만 |
|---|
| 2026.02.10 | ₩454,383 | ₩464,579 | ₩448,024 | ₩454,276 | -0.02% | 14.1만 |
|---|
| 2026.02.09 | ₩460,071 | ₩460,071 | ₩451,177 | ₩453,350 | -1.46% | 9.5만 |
|---|
| 2026.02.06 | ₩450,036 | ₩464,713 | ₩443,879 | ₩460,299 | +2.28% | 21.1만 |
|---|
| 2026.02.05 | ₩448,145 | ₩455,483 | ₩441,987 | ₩443,047 | -1.14% | 10.6만 |
|---|
| 2026.02.04 | ₩451,525 | ₩458,086 | ₩441,343 | ₩447,004 | -1.00% | 13.5만 |
|---|
| 2026.02.03 | ₩436,540 | ₩451,083 | ₩426,358 | ₩439,814 | +0.75% | 10.2만 |
|---|
| 2026.02.02 | ₩431,308 | ₩443,973 | ₩426,130 | ₩439,465 | +1.89% | 16.9만 |
|---|
| 2026.01.30 | ₩428,129 | ₩436,956 | ₩422,763 | ₩430,691 | +0.60% | 20.6만 |
|---|
| 2026.01.29 | ₩426,640 | ₩436,768 | ₩407,107 | ₩434,609 | +1.87% | 14.4만 |
|---|
| 2026.01.28 | ₩432,502 | ₩432,502 | ₩420,978 | ₩424,279 | -1.90% | 6.1만 |
|---|
| 2026.01.27 | ₩427,552 | ₩429,645 | ₩423,111 | ₩429,216 | +0.39% | 3.7만 |
|---|
| 2026.01.26 | ₩433,495 | ₩436,634 | ₩424,144 | ₩430,705 | -0.64% | 10.5만 |
|---|
| 2026.01.23 | ₩440,578 | ₩443,946 | ₩430,289 | ₩433,696 | -1.56% | 7.7만 |
|---|
| 2026.01.22 | ₩442,712 | ₩448,748 | ₩439,706 | ₩440,874 | -0.42% | 5.2만 |
|---|
| 2026.01.21 | ₩431,201 | ₩442,712 | ₩416,149 | ₩438,808 | +1.76% | 9만 |
|---|
| 2026.01.20 | ₩428,048 | ₩432,314 | ₩422,816 | ₩426,170 | -0.44% | 8.1만 |
|---|
| 2026.01.16 | ₩439,693 | ₩442,712 | ₩433,683 | ₩435,923 | -0.86% | 13.3만 |
|---|
| 2026.01.15 | ₩425,271 | ₩440,458 | ₩420,844 | ₩439,062 | +3.24% | 8.9만 |
|---|
| 2026.01.14 | ₩418,805 | ₩425,137 | ₩414,150 | ₩423,232 | +1.06% | 13.7만 |
|---|
| 2026.01.13 | ₩420,321 | ₩423,930 | ₩413,600 | ₩418,094 | -0.53% | 8.7만 |
|---|
| 2026.01.12 | ₩423,970 | ₩424,641 | ₩415,679 | ₩415,773 | -1.93% | 18.7만 |
|---|
| 2026.01.09 | ₩419,154 | ₩428,719 | ₩414,995 | ₩428,250 | +2.17% | 18.5만 |
|---|
| 2026.01.08 | ₩394,174 | ₩421,421 | ₩394,174 | ₩417,235 | +5.85% | 15.1만 |
|---|
| 2026.01.07 | ₩409,589 | ₩409,589 | ₩394,496 | ₩397,340 | -2.99% | 10.3만 |
|---|
| 2026.01.06 | ₩393,490 | ₩410,729 | ₩391,679 | ₩409,320 | +4.02% | 15.9만 |
|---|
| 2026.01.05 | ₩382,878 | ₩404,236 | ₩382,878 | ₩397,863 | +3.91% | 16.3만 |
|---|
| 2026.01.02 | ₩383,777 | ₩392,900 | ₩379,256 | ₩384,220 | +0.12% | 15.6만 |
|---|
| 2025.12.31 | ₩396,052 | ₩398,655 | ₩379,793 | ₩382,369 | -3.46% | 16.1만 |
|---|
| 2025.12.30 | ₩393,423 | ₩400,278 | ₩390,633 | ₩396,321 | +0.74% | 23.4만 |
|---|
| 2025.12.29 | ₩394,751 | ₩397,045 | ₩386,259 | ₩393,892 | -0.22% | 8.3만 |
|---|
| 2025.12.26 | ₩392,645 | ₩397,085 | ₩389,184 | ₩394,308 | +0.42% | 14.3만 |
|---|
| 2025.12.24 | ₩389,935 | ₩395,771 | ₩389,935 | ₩394,067 | +1.06% | 3.5만 |
|---|
| 2025.12.23 | ₩390,619 | ₩393,892 | ₩386,004 | ₩391,236 | +0.16% | 9.7만 |
|---|
| 2025.12.22 | ₩388,660 | ₩393,020 | ₩380,947 | ₩391,330 | +0.69% | 16.6만 |
|---|
| 2025.12.19 | ₩387,346 | ₩391,746 | ₩381,993 | ₩387,627 | +0.07% | 29.4만 |
|---|
| 2025.12.18 | ₩394,684 | ₩402,237 | ₩389,197 | ₩389,680 | -1.27% | 16.7만 |
|---|
| 2025.12.17 | ₩388,620 | ₩399,648 | ₩388,620 | ₩393,208 | +1.18% | 26.1만 |
|---|
| 2025.12.16 | ₩388,660 | ₩396,656 | ₩383,710 | ₩390,539 | +0.48% | 18만 |
|---|
| 2025.12.15 | ₩392,873 | ₩394,147 | ₩385,722 | ₩386,621 | -1.59% | 17.8만 |
|---|
| 2025.12.12 | ₩397,837 | ₩399,903 | ₩388,070 | ₩392,028 | -1.46% | 20만 |
|---|
| 2025.12.11 | ₩392,417 | ₩403,055 | ₩390,270 | ₩395,194 | +0.71% | 19.9만 |
|---|
| 2025.12.10 | ₩378,827 | ₩399,098 | ₩375,741 | ₩391,773 | +3.42% | 22.7만 |
|---|
| 2025.12.09 | ₩376,560 | ₩382,409 | ₩371,341 | ₩377,780 | +0.32% | 8.3만 |
|---|
| 2025.12.08 | ₩387,721 | ₩390,391 | ₩374,131 | ₩376,935 | -2.78% | 8.9만 |
|---|
| 2025.12.05 | ₩389,278 | ₩394,268 | ₩385,951 | ₩386,407 | -0.74% | 9.7만 |
|---|
| 2025.12.04 | ₩392,457 | ₩392,873 | ₩382,664 | ₩390,364 | -0.53% | 16.6만 |
|---|
| 2025.12.03 | ₩379,417 | ₩391,961 | ₩376,976 | ₩391,424 | +3.16% | 14.4만 |
|---|
| 2025.12.02 | ₩375,540 | ₩379,565 | ₩369,262 | ₩376,265 | +0.19% | 7.8만 |
|---|
| 2025.12.01 | ₩365,881 | ₩377,901 | ₩365,881 | ₩372,320 | +1.76% | 17.1만 |
|---|
| 2025.11.28 | ₩375,782 | ₩380,558 | ₩366,431 | ₩373,112 | -0.71% | 10.7만 |
|---|
| 2025.11.26 | ₩373,635 | ₩378,907 | ₩371,784 | ₩372,669 | -0.26% | 16.2만 |
|---|
| 2025.11.25 | ₩368,309 | ₩381,725 | ₩368,135 | ₩377,767 | +2.57% | 15.1만 |
|---|
| 2025.11.24 | ₩356,638 | ₩369,168 | ₩353,217 | ₩364,902 | +2.32% | 20.4만 |
|---|
| 2025.11.21 | ₩339,090 | ₩361,387 | ₩336,112 | ₩358,851 | +5.83% | 21.8만 |
|---|
| 2025.11.20 | ₩341,854 | ₩345,999 | ₩334,220 | ₩336,380 | -1.60% | 10.7만 |
|---|
| 2025.11.19 | ₩331,510 | ₩344,658 | ₩328,653 | ₩336,005 | +1.36% | 13.9만 |
|---|
| 2025.11.18 | ₩330,330 | ₩335,978 | ₩328,505 | ₩332,007 | +0.51% | 12만 |
|---|
| 2025.11.17 | ₩340,391 | ₩344,899 | ₩335,709 | ₩336,085 | -1.27% | 13.7만 |
|---|
| 2025.11.14 | ₩347,341 | ₩356,732 | ₩341,626 | ₩341,975 | -1.54% | 9.5만 |
|---|
| 2025.11.13 | ₩355,296 | ₩359,213 | ₩348,857 | ₩351,728 | -1.00% | 6.5만 |
|---|
| 2025.11.12 | ₩353,552 | ₩359,576 | ₩353,163 | ₩355,994 | +0.69% | 8.8만 |
|---|
| 2025.11.11 | ₩357,228 | ₩362,192 | ₩351,365 | ₩354,156 | -0.86% | 8.3만 |
|---|
| 2025.11.10 | ₩364,781 | ₩370,321 | ₩356,155 | ₩356,799 | -2.19% | 10.3만 |
|---|
| 2025.11.07 | ₩358,771 | ₩366,337 | ₩355,202 | ₩360,957 | +0.61% | 11.3만 |
|---|
| 2025.11.06 | ₩365,613 | ₩365,613 | ₩354,599 | ₩359,763 | -1.60% | 12.3만 |
|---|
| 2025.11.05 | ₩366,793 | ₩370,831 | ₩360,582 | ₩365,760 | -0.28% | 8.3만 |
|---|
| 2025.11.04 | ₩367,853 | ₩370,925 | ₩358,918 | ₩366,954 | -0.24% | 18.4만 |
|---|
| 2025.11.03 | ₩371,086 | ₩374,453 | ₩362,500 | ₩371,354 | +0.07% | 11.8만 |
|---|
| 2025.10.31 | ₩381,684 | ₩387,225 | ₩363,869 | ₩371,153 | -2.76% | 25.2만 |
|---|
| 2025.10.30 | ₩399,192 | ₩404,826 | ₩380,745 | ₩383,106 | -4.03% | 29.3만 |
|---|
| 2025.10.29 | ₩412,983 | ₩419,181 | ₩381,537 | ₩403,646 | -2.26% | 31.1만 |
|---|
| 2025.10.28 | ₩406,275 | ₩411,266 | ₩398,065 | ₩400,520 | -1.42% | 19.2만 |
|---|
| 2025.10.27 | ₩392,457 | ₩411,131 | ₩389,519 | ₩407,442 | +3.82% | 19.1만 |
|---|
| 2025.10.24 | ₩399,956 | ₩399,956 | ₩387,949 | ₩390,404 | -2.39% | 13.3만 |
|---|
| 2025.10.23 | ₩393,168 | ₩400,506 | ₩390,056 | ₩392,913 | -0.06% | 10.2만 |
|---|
| 2025.10.22 | ₩404,893 | ₩405,376 | ₩391,572 | ₩393,812 | -2.74% | 9.5만 |
|---|
| 2025.10.21 | ₩405,282 | ₩409,347 | ₩401,177 | ₩404,611 | -0.17% | 7.8만 |
|---|
| 2025.10.20 | ₩410,756 | ₩416,833 | ₩405,094 | ₩405,859 | -1.19% | 13.8만 |
|---|
| 2025.10.17 | ₩395,301 | ₩407,992 | ₩394,872 | ₩405,148 | +2.49% | 20.7만 |
|---|
| 2025.10.16 | ₩390,780 | ₩399,527 | ₩388,956 | ₩398,440 | +1.96% | 18.7만 |
|---|
| 2025.10.15 | ₩393,168 | ₩398,454 | ₩387,051 | ₩390,780 | -0.61% | 20.8만 |
|---|
| 2025.10.14 | ₩368,577 | ₩393,034 | ₩368,577 | ₩392,470 | +6.48% | 20.9만 |
|---|
| 2025.10.13 | ₩372,173 | ₩376,707 | ₩369,758 | ₩373,863 | +0.45% | 9.9만 |
|---|
| 2025.10.10 | ₩384,126 | ₩385,655 | ₩363,198 | ₩365,613 | -4.82% | 19.7만 |
|---|