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 | ₩359,259 | ₩368,137 | ₩339,841 | ₩349,255 | -2.78% | 75.3만 |
| 2026.09.28–2026.10.02 | ₩365,120 | ₩370,699 | ₩346,184 | ₩360,520 | -1.26% | 80.1만 |
| 2026.09.21–2026.09.25 | ₩359,152 | ₩375,674 | ₩353,251 | ₩367,306 | +2.27% | 60.3만 |
| 2026.09.14–2026.09.18 | ₩351,360 | ₩369,331 | ₩349,013 | ₩356,135 | +1.36% | 118.7만 |
| 2026.09.08–2026.09.11 | ₩401,074 | ₩405,191 | ₩356,926 | ₩357,127 | -10.96% | 77.8만 |
| 2026.08.31–2026.09.04 | ₩403,515 | ₩404,172 | ₩389,179 | ₩400,658 | -0.71% | 69.2만 |
| 2026.08.24–2026.08.28 | ₩424,006 | ₩428,163 | ₩397,198 | ₩405,325 | -4.41% | 76.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩445,517 |
| ₩452,598 |
| ₩409,026 |
| ₩420,305 |
| -5.66% |
| 64.9만 |
| 2026.08.10–2026.08.14 | ₩450,854 | ₩462,388 | ₩428,418 | ₩448,212 | -0.59% | 40.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩415,960 | ₩463,246 | ₩409,670 | ₩452,785 | +8.85% | 77.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩422,558 | ₩432,307 | ₩399,706 | ₩412,379 | -2.41% | 62.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩418,830 | ₩423,416 | ₩403,890 | ₩418,897 | +0.02% | 51만 |
|---|
| 2026.07.13–2026.07.17 | ₩395,750 | ₩431,570 | ₩388,481 | ₩417,086 | +5.39% | 60.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩412,459 | ₩423,885 | ₩386,858 | ₩395,119 | -4.20% | 59.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩428,821 | ₩431,449 | ₩406,760 | ₩414,391 | -3.37% | 58.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩406,907 | ₩437,269 | ₩398,298 | ₩435,231 | +6.96% | 98.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩389,970 | ₩410,233 | ₩383,868 | ₩408,342 | +4.71% | 72.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩395,616 | ₩409,590 | ₩373,475 | ₩378,785 | -4.25% | 91.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩424,945 | ₩435,673 | ₩387,569 | ₩393,309 | -7.44% | 72만 |
|---|
| 2026.05.26–2026.05.29 | ₩434,158 | ₩451,632 | ₩419,058 | ₩428,043 | -1.41% | 68.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩426,769 | ₩433,340 | ₩398,244 | ₩428,365 | +0.37% | 56.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩452,772 | ₩463,836 | ₩389,004 | ₩426,205 | -5.87% | 97.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩381,199 | ₩473,049 | ₩376,546 | ₩454,381 | +19.20% | 124.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩421,364 | ₩429,934 | ₩373,126 | ₩383,345 | -9.02% | 109.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩440,904 | ₩452,182 | ₩413,331 | ₩419,433 | -4.87% | 94.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩431,208 | ₩456,219 | ₩428,190 | ₩445,021 | +3.20% | 53.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩383,828 | ₩438,959 | ₩379,067 | ₩435,888 | +13.56% | 58.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩392,719 | ₩401,087 | ₩375,634 | ₩384,351 | -2.13% | 87.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩410,716 | ₩440,662 | ₩385,705 | ₩389,795 | -5.09% | 80.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩415,718 | ₩418,199 | ₩387,100 | ₩397,493 | -4.38% | 98.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩433,662 | ₩455,213 | ₩406,130 | ₩407,216 | -6.10% | 60.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩446,000 | ₩472,151 | ₩437,618 | ₩443,706 | -0.51% | 77.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩450,009 | ₩470,984 | ₩431,462 | ₩454,851 | +1.08% | 105.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩450,559 | ₩474,833 | ₩400,457 | ₩455,843 | +1.17% | 98.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩459,907 | ₩466,987 | ₩442,781 | ₩447,917 | -2.61% | 65.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩431,154 | ₩464,547 | ₩425,977 | ₩460,135 | +6.72% | 72.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩433,340 | ₩436,800 | ₩406,961 | ₩430,537 | -0.65% | 55.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩427,895 | ₩448,588 | ₩416,000 | ₩433,541 | +1.32% | 29.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩423,818 | ₩442,553 | ₩413,452 | ₩435,767 | +2.82% | 63.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩382,741 | ₩428,566 | ₩382,741 | ₩428,096 | +11.85% | 76.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩394,610 | ₩400,135 | ₩379,121 | ₩384,082 | -2.67% | 63.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩388,521 | ₩396,943 | ₩380,810 | ₩394,167 | +1.45% | 44.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩392,732 | ₩402,093 | ₩381,856 | ₩387,489 | -1.34% | 108만 |
|---|
| 2025.12.08–2025.12.12 | ₩387,583 | ₩402,911 | ₩371,208 | ₩391,887 | +1.11% | 79.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩365,750 | ₩394,127 | ₩365,750 | ₩386,268 | +5.61% | 65.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩356,510 | ₩381,588 | ₩353,090 | ₩372,978 | +4.62% | 62.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩340,270 | ₩361,257 | ₩328,388 | ₩358,723 | +5.42% | 72만 |
|---|
| 2025.11.10–2025.11.14 | ₩364,650 | ₩370,189 | ₩341,503 | ₩341,852 | -6.25% | 43.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩370,953 | ₩374,319 | ₩354,472 | ₩360,828 | -2.73% | 62.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩392,317 | ₩419,031 | ₩363,738 | ₩371,020 | -5.43% | 123.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩410,609 | ₩416,684 | ₩387,811 | ₩390,265 | -4.95% | 54.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩372,040 | ₩407,846 | ₩368,446 | ₩405,003 | +8.86% | 90.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩383,989 | ₩385,517 | ₩363,068 | ₩365,482 | -4.82% | 19.7만 |
|---|