시장 데이터를 불러오는 중
전체 종목
카이저 알루미늄 과거 주가
Kaiser Aluminum Corporation - Common Stock · KALU · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kaiser Aluminum Corporation - Common Stock · KALU · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩203,830 | ₩206,834 | ₩202,235 | ₩203,160 | -0.33% | 9.1만 |
| 2026.10.08 | ₩201,242 | ₩202,275 | ₩199,030 | ₩200,786 | -0.23% | 22.2만 |
| 2026.10.07 | ₩200,290 | ₩204,742 | ₩198,641 | ₩204,139 | +1.92% | 16.9만 |
| 2026.10.06 | ₩211,460 | ₩211,460 | ₩205,520 | ₩206,190 | -2.49% | 13.2만 |
| 2026.10.05 | ₩204,648 | ₩212,332 | ₩202,208 | ₩208,859 | +2.06% | 25.8만 |
| 2026.10.02 | ₩204,997 | ₩206,472 | ₩201,323 | ₩203,857 | -0.56% | 17.9만 |
| 2026.10.01 | ₩191,172 | ₩199,311 | ₩188,168 | ₩198,976 | +4.08% | 24.4만 |
| 2026.09.30 | ₩203,911 | ₩203,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩194,189 |
| -4.77% |
| 47.2만 |
| 2026.09.29 | ₩203,951 | ₩204,541 | ₩197,555 | ₩202,704 | -0.61% | 22.9만 |
|---|
| 2026.09.28 | ₩200,384 | ₩207,451 | ₩199,633 | ₩203,240 | +1.43% | 17.9만 |
|---|
| 2026.09.25 | ₩205,453 | ₩207,907 | ₩203,683 | ₩204,554 | -0.44% | 15만 |
|---|
| 2026.09.24 | ₩206,981 | ₩207,772 | ₩202,328 | ₩203,374 | -1.74% | 18만 |
|---|
| 2026.09.23 | ₩202,905 | ₩210,307 | ₩201,403 | ₩209,529 | +3.26% | 21.8만 |
|---|
| 2026.09.22 | ₩203,817 | ₩206,941 | ₩200,304 | ₩206,297 | +1.22% | 17.8만 |
|---|
| 2026.09.21 | ₩204,554 | ₩204,822 | ₩199,311 | ₩202,395 | -1.06% | 15.1만 |
|---|
| 2026.09.18 | ₩208,872 | ₩208,952 | ₩199,338 | ₩201,309 | -3.62% | 65.9만 |
|---|
| 2026.09.17 | ₩211,004 | ₩212,653 | ₩206,713 | ₩207,947 | -1.45% | 16.5만 |
|---|
| 2026.09.16 | ₩205,131 | ₩208,255 | ₩200,840 | ₩204,326 | -0.39% | 16.2만 |
|---|
| 2026.09.15 | ₩201,175 | ₩201,940 | ₩197,997 | ₩201,095 | -0.04% | 14.3만 |
|---|
| 2026.09.14 | ₩204,393 | ₩207,169 | ₩199,030 | ₩199,875 | -2.21% | 16만 |
|---|
| 2026.09.11 | ₩215,711 | ₩215,711 | ₩209,033 | ₩210,789 | -2.28% | 15.8만 |
|---|
| 2026.09.10 | ₩218,768 | ₩220,149 | ₩210,964 | ₩212,425 | -2.90% | 22.3만 |
|---|
| 2026.09.09 | ₩225,003 | ₩232,137 | ₩221,275 | ₩224,480 | -0.23% | 18.2만 |
|---|
| 2026.09.08 | ₩221,771 | ₩228,100 | ₩221,771 | ₩225,003 | +1.46% | 18.9만 |
|---|
| 2026.09.04 | ₩215,630 | ₩220,471 | ₩215,630 | ₩220,162 | +2.10% | 11.7만 |
|---|
| 2026.09.03 | ₩222,093 | ₩222,093 | ₩214,852 | ₩215,576 | -2.93% | 15만 |
|---|
| 2026.09.02 | ₩220,833 | ₩224,198 | ₩217,534 | ₩218,017 | -1.28% | 25.2만 |
|---|
| 2026.09.01 | ₩208,054 | ₩220,176 | ₩206,499 | ₩218,982 | +5.25% | 29만 |
|---|
| 2026.08.31 | ₩218,889 | ₩227,242 | ₩209,851 | ₩212,908 | -2.73% | 36.3만 |
|---|
| 2026.08.28 | ₩212,010 | ₩213,807 | ₩207,102 | ₩209,690 | -1.09% | 23.2만 |
|---|
| 2026.08.27 | ₩209,945 | ₩213,994 | ₩208,899 | ₩210,186 | +0.11% | 23만 |
|---|
| 2026.08.26 | ₩205,815 | ₩210,991 | ₩204,487 | ₩208,510 | +1.31% | 20.1만 |
|---|
| 2026.08.25 | ₩206,566 | ₩208,000 | ₩204,179 | ₩206,230 | -0.16% | 13만 |
|---|
| 2026.08.24 | ₩206,901 | ₩210,789 | ₩202,382 | ₩204,487 | -1.17% | 19.7만 |
|---|
| 2026.08.21 | ₩207,612 | ₩210,642 | ₩203,736 | ₩206,713 | -0.43% | 21.7만 |
|---|
| 2026.08.20 | ₩205,171 | ₩208,550 | ₩198,453 | ₩202,677 | -1.22% | 20.6만 |
|---|
| 2026.08.19 | ₩219,452 | ₩220,980 | ₩207,236 | ₩210,454 | -4.10% | 33.5만 |
|---|
| 2026.08.18 | ₩237,259 | ₩242,207 | ₩210,964 | ₩216,207 | -8.87% | 47.7만 |
|---|
| 2026.08.17 | ₩245,344 | ₩249,836 | ₩243,279 | ₩248,737 | +1.38% | 15.1만 |
|---|
| 2026.08.14 | ₩244,178 | ₩248,509 | ₩241,751 | ₩243,682 | -0.20% | 15.4만 |
|---|
| 2026.08.13 | ₩251,446 | ₩253,497 | ₩243,990 | ₩245,049 | -2.54% | 18.3만 |
|---|
| 2026.08.12 | ₩262,749 | ₩268,033 | ₩253,095 | ₩254,087 | -3.30% | 24.3만 |
|---|
| 2026.08.11 | ₩253,470 | ₩260,953 | ₩252,183 | ₩259,317 | +2.31% | 22.9만 |
|---|
| 2026.08.10 | ₩250,453 | ₩252,290 | ₩245,479 | ₩250,882 | +0.17% | 22.2만 |
|---|
| 2026.08.07 | ₩230,393 | ₩250,239 | ₩230,393 | ₩247,731 | +7.53% | 37.3만 |
|---|
| 2026.08.06 | ₩236,213 | ₩239,780 | ₩228,892 | ₩229,267 | -2.94% | 19.1만 |
|---|
| 2026.08.05 | ₩237,554 | ₩243,199 | ₩237,339 | ₩238,747 | +0.50% | 25.7만 |
|---|
| 2026.08.04 | ₩228,959 | ₩237,165 | ₩225,673 | ₩234,135 | +2.26% | 23.3만 |
|---|
| 2026.08.03 | ₩211,232 | ₩219,988 | ₩207,866 | ₩219,747 | +4.03% | 24만 |
|---|
| 2026.07.31 | ₩215,965 | ₩218,714 | ₩209,207 | ₩214,115 | -0.86% | 20.3만 |
|---|
| 2026.07.30 | ₩211,849 | ₩214,785 | ₩207,866 | ₩214,169 | +1.10% | 30만 |
|---|
| 2026.07.29 | ₩218,017 | ₩218,017 | ₩202,087 | ₩203,066 | -6.86% | 40.4만 |
|---|
| 2026.07.28 | ₩213,136 | ₩219,237 | ₩211,862 | ₩217,440 | +2.02% | 32.8만 |
|---|
| 2026.07.27 | ₩219,371 | ₩221,249 | ₩210,937 | ₩217,078 | -1.05% | 35.9만 |
|---|
| 2026.07.24 | ₩236,977 | ₩240,021 | ₩218,406 | ₩218,795 | -7.67% | 32만 |
|---|
| 2026.07.23 | ₩230,206 | ₩250,078 | ₩226,639 | ₩242,167 | +5.20% | 50.5만 |
|---|
| 2026.07.22 | ₩219,049 | ₩226,465 | ₩218,097 | ₩220,337 | +0.59% | 24.4만 |
|---|
| 2026.07.21 | ₩215,992 | ₩222,482 | ₩212,519 | ₩220,404 | +2.04% | 24.8만 |
|---|
| 2026.07.20 | ₩213,672 | ₩215,912 | ₩208,014 | ₩210,441 | -1.51% | 20.2만 |
|---|
| 2026.07.17 | ₩209,261 | ₩214,490 | ₩208,872 | ₩211,567 | +1.10% | 19.7만 |
|---|
| 2026.07.16 | ₩215,174 | ₩218,352 | ₩211,943 | ₩215,094 | -0.04% | 14.8만 |
|---|
| 2026.07.15 | ₩215,013 | ₩220,270 | ₩212,787 | ₩218,231 | +1.50% | 30.1만 |
|---|
| 2026.07.14 | ₩219,023 | ₩222,858 | ₩215,456 | ₩216,099 | -1.33% | 25.1만 |
|---|
| 2026.07.13 | ₩212,935 | ₩216,770 | ₩210,213 | ₩212,238 | -0.33% | 23.2만 |
|---|
| 2026.07.10 | ₩216,435 | ₩219,626 | ₩211,379 | ₩214,397 | -0.94% | 25.7만 |
|---|
| 2026.07.09 | ₩222,241 | ₩222,992 | ₩217,333 | ₩218,513 | -1.68% | 26.7만 |
|---|
| 2026.07.08 | ₩226,867 | ₩232,311 | ₩221,463 | ₩226,465 | -0.18% | 26만 |
|---|
| 2026.07.07 | ₩235,690 | ₩237,956 | ₩225,620 | ₩229,066 | -2.81% | 27.2만 |
|---|
| 2026.07.06 | ₩239,230 | ₩244,969 | ₩237,755 | ₩239,927 | +0.29% | 19.4만 |
|---|
| 2026.07.02 | ₩249,729 | ₩254,194 | ₩226,867 | ₩236,360 | -5.35% | 30.7만 |
|---|
| 2026.07.01 | ₩258,217 | ₩258,338 | ₩245,304 | ₩247,718 | -4.07% | 25.9만 |
|---|
| 2026.06.30 | ₩258,177 | ₩262,763 | ₩255,616 | ₩262,320 | +1.60% | 30.9만 |
|---|
| 2026.06.29 | ₩246,766 | ₩252,290 | ₩243,628 | ₩250,963 | +1.70% | 28.4만 |
|---|
| 2026.06.26 | ₩238,533 | ₩251,995 | ₩237,487 | ₩250,976 | +5.22% | 127.5만 |
|---|
| 2026.06.25 | ₩239,780 | ₩244,392 | ₩232,204 | ₩243,682 | +1.63% | 47.5만 |
|---|
| 2026.06.24 | ₩236,441 | ₩238,238 | ₩228,382 | ₩234,483 | -0.83% | 40만 |
|---|
| 2026.06.23 | ₩238,466 | ₩244,151 | ₩235,998 | ₩240,169 | +0.71% | 20.2만 |
|---|
| 2026.06.22 | ₩245,398 | ₩248,549 | ₩242,904 | ₩248,107 | +1.10% | 21.3만 |
|---|
| 2026.06.18 | ₩242,917 | ₩246,323 | ₩237,058 | ₩245,049 | +0.88% | 38.3만 |
|---|
| 2026.06.17 | ₩241,737 | ₩247,597 | ₩237,004 | ₩241,952 | +0.09% | 24만 |
|---|
| 2026.06.16 | ₩247,396 | ₩249,407 | ₩242,046 | ₩243,668 | -1.51% | 18만 |
|---|
| 2026.06.15 | ₩259,223 | ₩261,770 | ₩242,488 | ₩245,519 | -5.29% | 27.4만 |
|---|
| 2026.06.12 | ₩255,146 | ₩258,150 | ₩252,988 | ₩255,616 | +0.18% | 14.1만 |
|---|
| 2026.06.11 | ₩239,686 | ₩251,767 | ₩236,468 | ₩251,687 | +5.01% | 30.5만 |
|---|
| 2026.06.10 | ₩240,075 | ₩244,044 | ₩232,311 | ₩234,443 | -2.35% | 23.1만 |
|---|
| 2026.06.09 | ₩243,668 | ₩247,597 | ₩231,319 | ₩241,711 | -0.80% | 16.8만 |
|---|
| 2026.06.08 | ₩243,856 | ₩244,044 | ₩234,939 | ₩238,895 | -2.03% | 19.8만 |
|---|
| 2026.06.05 | ₩243,052 | ₩245,358 | ₩235,596 | ₩237,205 | -2.41% | 17.6만 |
|---|
| 2026.06.04 | ₩246,203 | ₩254,489 | ₩244,312 | ₩250,547 | +1.76% | 23.7만 |
|---|
| 2026.06.03 | ₩254,972 | ₩255,348 | ₩248,067 | ₩249,850 | -2.01% | 20.2만 |
|---|
| 2026.06.02 | ₩248,724 | ₩260,711 | ₩243,360 | ₩255,227 | +2.61% | 20.6만 |
|---|
| 2026.06.01 | ₩243,977 | ₩251,311 | ₩241,697 | ₩245,934 | +0.80% | 20.7만 |
|---|
| 2026.05.29 | ₩246,672 | ₩248,630 | ₩241,925 | ₩244,097 | -1.04% | 34.5만 |
|---|
| 2026.05.28 | ₩250,789 | ₩254,583 | ₩245,988 | ₩246,672 | -1.64% | 30.5만 |
|---|
| 2026.05.27 | ₩246,672 | ₩251,110 | ₩240,531 | ₩250,789 | +1.67% | 20.6만 |
|---|
| 2026.05.26 | ₩239,512 | ₩249,890 | ₩239,512 | ₩248,804 | +3.88% | 22.8만 |
|---|
| 2026.05.22 | ₩228,972 | ₩238,667 | ₩228,959 | ₩235,288 | +2.76% | 20.4만 |
|---|
| 2026.05.21 | ₩223,153 | ₩229,361 | ₩223,072 | ₩227,122 | +1.78% | 18.6만 |
|---|
| 2026.05.20 | ₩222,040 | ₩226,558 | ₩217,494 | ₩226,545 | +2.03% | 20.9만 |
|---|
| 2026.05.19 | ₩219,774 | ₩222,791 | ₩211,245 | ₩218,567 | -0.55% | 28.6만 |
|---|
| 2026.05.18 | ₩227,001 | ₩233,410 | ₩221,463 | ₩223,126 | -1.71% | 18.3만 |
|---|
| 2026.05.15 | ₩232,070 | ₩232,753 | ₩224,574 | ₩227,001 | -2.18% | 19.4만 |
|---|
| 2026.05.14 | ₩242,998 | ₩244,030 | ₩236,347 | ₩238,466 | -1.87% | 13.9만 |
|---|
| 2026.05.13 | ₩235,341 | ₩243,709 | ₩235,341 | ₩240,584 | +2.23% | 21.3만 |
|---|
| 2026.05.12 | ₩239,713 | ₩239,713 | ₩231,037 | ₩236,481 | -1.35% | 23.9만 |
|---|
| 2026.05.11 | ₩244,620 | ₩245,385 | ₩239,324 | ₩241,885 | -1.12% | 26.1만 |
|---|
| 2026.05.08 | ₩240,839 | ₩242,247 | ₩234,671 | ₩241,804 | +0.40% | 13.5만 |
|---|
| 2026.05.07 | ₩245,210 | ₩245,385 | ₩235,623 | ₩236,213 | -3.67% | 26.9만 |
|---|
| 2026.05.06 | ₩241,992 | ₩245,385 | ₩237,339 | ₩241,925 | -0.03% | 19만 |
|---|
| 2026.05.05 | ₩231,708 | ₩237,902 | ₩229,629 | ₩235,891 | +1.81% | 19.6만 |
|---|
| 2026.05.04 | ₩230,997 | ₩231,345 | ₩222,509 | ₩227,175 | -1.65% | 42.7만 |
|---|
| 2026.05.01 | ₩228,690 | ₩234,255 | ₩225,942 | ₩232,941 | +1.86% | 25.3만 |
|---|
| 2026.04.30 | ₩223,179 | ₩229,053 | ₩217,414 | ₩228,530 | +2.40% | 32.5만 |
|---|
| 2026.04.29 | ₩231,064 | ₩234,658 | ₩229,254 | ₩231,332 | +0.12% | 25.7만 |
|---|
| 2026.04.28 | ₩232,365 | ₩233,545 | ₩227,443 | ₩231,708 | -0.28% | 24.8만 |
|---|
| 2026.04.27 | ₩238,855 | ₩241,201 | ₩231,533 | ₩234,577 | -1.79% | 52.9만 |
|---|
| 2026.04.24 | ₩223,716 | ₩243,333 | ₩223,528 | ₩238,492 | +6.61% | 45.3만 |
|---|
| 2026.04.23 | ₩226,129 | ₩237,648 | ₩215,603 | ₩221,034 | -2.25% | 67.4만 |
|---|
| 2026.04.22 | ₩210,186 | ₩221,812 | ₩207,759 | ₩218,607 | +4.01% | 47.2만 |
|---|
| 2026.04.21 | ₩205,238 | ₩211,017 | ₩202,677 | ₩205,453 | +0.10% | 33.9만 |
|---|
| 2026.04.20 | ₩198,185 | ₩204,098 | ₩194,752 | ₩203,830 | +2.85% | 35.1만 |
|---|
| 2026.04.17 | ₩193,425 | ₩199,325 | ₩187,914 | ₩198,923 | +2.84% | 25.9만 |
|---|
| 2026.04.16 | ₩189,281 | ₩196,884 | ₩187,672 | ₩193,170 | +2.05% | 32.5만 |
|---|
| 2026.04.15 | ₩190,756 | ₩190,917 | ₩184,776 | ₩185,084 | -2.97% | 20만 |
|---|
| 2026.04.14 | ₩192,553 | ₩192,553 | ₩189,858 | ₩191,025 | -0.79% | 14.9만 |
|---|
| 2026.04.13 | ₩190,421 | ₩192,312 | ₩186,586 | ₩192,312 | +0.99% | 14.2만 |
|---|
| 2026.04.10 | ₩192,151 | ₩193,787 | ₩190,636 | ₩191,306 | -0.44% | 10.6만 |
|---|
| 2026.04.09 | ₩184,320 | ₩192,902 | ₩183,261 | ₩190,461 | +3.33% | 19.3만 |
|---|
| 2026.04.08 | ₩186,935 | ₩187,726 | ₩180,753 | ₩184,615 | -1.24% | 28.4만 |
|---|
| 2026.04.07 | ₩175,215 | ₩178,836 | ₩174,062 | ₩176,972 | +1.00% | 21만 |
|---|
| 2026.04.06 | ₩175,443 | ₩176,141 | ₩171,340 | ₩174,840 | -0.34% | 14.4만 |
|---|
| 2026.04.02 | ₩169,208 | ₩178,340 | ₩168,980 | ₩176,489 | +4.30% | 28.1만 |
|---|
| 2026.04.01 | ₩165,011 | ₩176,489 | ₩164,354 | ₩175,671 | +6.46% | 37.5만 |
|---|
| 2026.03.31 | ₩157,381 | ₩163,751 | ₩155,638 | ₩161,592 | +2.68% | 17.6만 |
|---|
| 2026.03.30 | ₩158,468 | ₩162,504 | ₩153,466 | ₩153,721 | -3.00% | 24.6만 |
|---|
| 2026.03.27 | ₩151,723 | ₩155,290 | ₩151,119 | ₩153,614 | +1.25% | 11.4만 |
|---|
| 2026.03.26 | ₩154,002 | ₩156,537 | ₩153,278 | ₩154,029 | +0.02% | 14.2만 |
|---|
| 2026.03.25 | ₩155,813 | ₩159,259 | ₩154,324 | ₩158,521 | +1.74% | 23.4만 |
|---|
| 2026.03.24 | ₩147,714 | ₩152,997 | ₩146,842 | ₩152,809 | +3.45% | 24.8만 |
|---|
| 2026.03.23 | ₩149,041 | ₩154,525 | ₩148,840 | ₩149,363 | +0.22% | 21.1만 |
|---|
| 2026.03.20 | ₩149,644 | ₩151,978 | ₩141,398 | ₩143,530 | -4.09% | 78.3만 |
|---|
| 2026.03.19 | ₩151,280 | ₩152,608 | ₩146,078 | ₩150,141 | -0.75% | 30.3만 |
|---|
| 2026.03.18 | ₩159,540 | ₩159,540 | ₩154,418 | ₩155,115 | -2.77% | 26.5만 |
|---|
| 2026.03.17 | ₩161,726 | ₩164,904 | ₩160,171 | ₩160,305 | -0.88% | 17.9만 |
|---|
| 2026.03.16 | ₩159,406 | ₩162,799 | ₩157,811 | ₩159,031 | -0.24% | 20.8만 |
|---|
| 2026.03.13 | ₩164,555 | ₩167,613 | ₩156,523 | ₩157,650 | -4.20% | 20.9만 |
|---|
| 2026.03.12 | ₩167,666 | ₩171,300 | ₩161,444 | ₩162,249 | -3.23% | 21만 |
|---|
| 2026.03.11 | ₩167,720 | ₩171,313 | ₩165,373 | ₩171,032 | +1.97% | 15.8만 |
|---|
| 2026.03.10 | ₩165,025 | ₩171,957 | ₩164,730 | ₩167,733 | +1.64% | 18.1만 |
|---|
| 2026.03.09 | ₩160,318 | ₩167,572 | ₩158,910 | ₩165,682 | +3.35% | 17.4만 |
|---|
| 2026.03.06 | ₩164,032 | ₩166,768 | ₩160,533 | ₩164,515 | +0.29% | 23.8만 |
|---|
| 2026.03.05 | ₩172,239 | ₩173,968 | ₩167,747 | ₩168,739 | -2.03% | 18.4만 |
|---|
| 2026.03.04 | ₩180,445 | ₩183,341 | ₩174,625 | ₩175,336 | -2.83% | 26.4만 |
|---|
| 2026.03.03 | ₩177,817 | ₩180,954 | ₩168,967 | ₩177,777 | -0.02% | 16.6만 |
|---|
| 2026.03.02 | ₩173,124 | ₩181,491 | ₩170,978 | ₩180,968 | +4.53% | 19.2만 |
|---|
| 2026.02.27 | ₩174,411 | ₩176,583 | ₩171,863 | ₩174,505 | +0.05% | 20만 |
|---|
| 2026.02.26 | ₩175,376 | ₩176,328 | ₩171,823 | ₩175,738 | +0.21% | 23만 |
|---|
| 2026.02.25 | ₩175,363 | ₩177,401 | ₩172,225 | ₩177,160 | +1.02% | 20.5만 |
|---|
| 2026.02.24 | ₩169,222 | ₩175,202 | ₩169,222 | ₩172,265 | +1.80% | 24.7만 |
|---|
| 2026.02.23 | ₩168,538 | ₩170,227 | ₩156,885 | ₩168,725 | +0.11% | 41.6만 |
|---|
| 2026.02.20 | ₩166,955 | ₩173,191 | ₩160,948 | ₩173,003 | +3.62% | 34.5만 |
|---|
| 2026.02.19 | ₩164,944 | ₩180,338 | ₩160,908 | ₩170,361 | +3.28% | 49.1만 |
|---|
| 2026.02.18 | ₩190,770 | ₩197,085 | ₩185,782 | ₩186,895 | -2.03% | 36만 |
|---|
| 2026.02.17 | ₩185,514 | ₩189,496 | ₩179,319 | ₩188,490 | +1.60% | 21.7만 |
|---|
| 2026.02.13 | ₩177,723 | ₩188,316 | ₩174,371 | ₩188,276 | +5.94% | 20.2만 |
|---|
| 2026.02.12 | ₩196,683 | ₩201,135 | ₩185,728 | ₩187,820 | -4.51% | 20.7만 |
|---|
| 2026.02.11 | ₩191,708 | ₩195,275 | ₩187,351 | ₩194,042 | +1.22% | 16.9만 |
|---|
| 2026.02.10 | ₩189,751 | ₩191,843 | ₩186,278 | ₩187,927 | -0.96% | 13.6만 |
|---|
| 2026.02.09 | ₩188,383 | ₩194,337 | ₩186,774 | ₩190,998 | +1.39% | 21.1만 |
|---|
| 2026.02.06 | ₩178,340 | ₩186,331 | ₩178,340 | ₩185,728 | +4.14% | 29.9만 |
|---|
| 2026.02.05 | ₩181,410 | ₩183,690 | ₩173,848 | ₩175,671 | -3.16% | 27.9만 |
|---|
| 2026.02.04 | ₩188,048 | ₩191,776 | ₩184,508 | ₩185,044 | -1.60% | 22.1만 |
|---|
| 2026.02.03 | ₩180,364 | ₩187,351 | ₩177,522 | ₩186,197 | +3.23% | 22.5만 |
|---|
| 2026.02.02 | ₩163,442 | ₩179,332 | ₩161,565 | ₩176,824 | +8.19% | 28.8만 |
|---|
| 2026.01.30 | ₩164,823 | ₩168,243 | ₩159,339 | ₩164,421 | -0.24% | 23만 |
|---|
| 2026.01.29 | ₩168,122 | ₩174,317 | ₩165,775 | ₩170,187 | +1.23% | 22.7만 |
|---|
| 2026.01.28 | ₩167,613 | ₩168,202 | ₩164,341 | ₩165,346 | -1.35% | 15.3만 |
|---|
| 2026.01.27 | ₩164,300 | ₩167,599 | ₩160,667 | ₩164,944 | +0.39% | 12.4만 |
|---|
| 2026.01.26 | ₩172,909 | ₩172,909 | ₩165,373 | ₩165,628 | -4.21% | 15.2만 |
|---|
| 2026.01.23 | ₩174,599 | ₩174,599 | ₩168,444 | ₩170,844 | -2.15% | 14.1만 |
|---|
| 2026.01.22 | ₩179,922 | ₩181,665 | ₩175,752 | ₩175,939 | -2.21% | 14.4만 |
|---|
| 2026.01.21 | ₩173,566 | ₩178,594 | ₩173,030 | ₩178,554 | +2.87% | 17.3만 |
|---|
| 2026.01.20 | ₩169,369 | ₩173,553 | ₩167,800 | ₩171,085 | +1.01% | 11.3만 |
|---|
| 2026.01.16 | ₩174,625 | ₩175,349 | ₩169,020 | ₩171,957 | -1.53% | 16.2만 |
|---|
| 2026.01.15 | ₩170,442 | ₩177,723 | ₩168,766 | ₩175,953 | +3.23% | 15.3만 |
|---|
| 2026.01.14 | ₩169,275 | ₩172,440 | ₩168,900 | ₩171,179 | +1.12% | 12.2만 |
|---|
| 2026.01.13 | ₩169,450 | ₩171,126 | ₩166,272 | ₩169,476 | +0.02% | 14.6만 |
|---|
| 2026.01.12 | ₩165,467 | ₩170,616 | ₩164,984 | ₩170,053 | +2.77% | 15만 |
|---|
| 2026.01.09 | ₩164,676 | ₩167,170 | ₩163,858 | ₩165,025 | +0.21% | 15.4만 |
|---|
| 2026.01.08 | ₩162,276 | ₩166,915 | ₩159,581 | ₩164,394 | +1.31% | 20.2만 |
|---|
| 2026.01.07 | ₩162,101 | ₩164,931 | ₩159,956 | ₩164,663 | +1.58% | 19.1만 |
|---|
| 2026.01.06 | ₩163,040 | ₩165,440 | ₩161,350 | ₩164,032 | +0.61% | 30.6만 |
|---|
| 2026.01.05 | ₩162,249 | ₩166,634 | ₩161,793 | ₩162,075 | -0.11% | 22.7만 |
|---|
| 2026.01.02 | ₩155,960 | ₩161,485 | ₩154,418 | ₩161,310 | +3.43% | 19.1만 |
|---|
| 2025.12.31 | ₩158,870 | ₩158,870 | ₩153,976 | ₩154,016 | -3.06% | 13.6만 |
|---|
| 2025.12.30 | ₩159,379 | ₩159,741 | ₩157,636 | ₩158,374 | -0.63% | 17.5만 |
|---|
| 2025.12.29 | ₩155,826 | ₩158,669 | ₩154,338 | ₩158,065 | +1.44% | 17.9만 |
|---|
| 2025.12.26 | ₩157,274 | ₩158,588 | ₩155,893 | ₩157,623 | +0.22% | 10.4만 |
|---|
| 2025.12.24 | ₩156,537 | ₩157,663 | ₩155,437 | ₩156,698 | +0.10% | 7.7만 |
|---|
| 2025.12.23 | ₩155,880 | ₩157,851 | ₩155,397 | ₩156,403 | +0.34% | 16.9만 |
|---|
| 2025.12.22 | ₩155,424 | ₩158,320 | ₩154,472 | ₩155,625 | +0.13% | 18.4만 |
|---|
| 2025.12.19 | ₩150,650 | ₩154,646 | ₩150,355 | ₩153,024 | +1.58% | 60.9만 |
|---|
| 2025.12.18 | ₩148,974 | ₩152,259 | ₩148,062 | ₩150,650 | +1.13% | 25.1만 |
|---|
| 2025.12.17 | ₩149,899 | ₩152,219 | ₩146,922 | ₩148,947 | -0.64% | 22만 |
|---|
| 2025.12.16 | ₩145,622 | ₩150,771 | ₩145,179 | ₩149,899 | +2.94% | 28만 |
|---|
| 2025.12.15 | ₩146,332 | ₩147,767 | ₩142,310 | ₩147,378 | +0.71% | 20.1만 |
|---|
| 2025.12.12 | ₩147,405 | ₩148,759 | ₩145,287 | ₩145,877 | -1.04% | 17.6만 |
|---|
| 2025.12.11 | ₩142,618 | ₩147,821 | ₩142,618 | ₩146,869 | +2.98% | 18.5만 |
|---|
| 2025.12.10 | ₩139,118 | ₩144,562 | ₩139,118 | ₩142,712 | +2.58% | 25.4만 |
|---|
| 2025.12.09 | ₩135,176 | ₩140,486 | ₩134,653 | ₩139,320 | +3.07% | 16만 |
|---|
| 2025.12.08 | ₩140,486 | ₩142,095 | ₩136,316 | ₩137,040 | -2.45% | 18.6만 |
|---|
| 2025.12.05 | ₩142,471 | ₩142,471 | ₩138,649 | ₩140,285 | -1.53% | 16.1만 |
|---|
| 2025.12.04 | ₩138,327 | ₩142,766 | ₩136,477 | ₩142,471 | +3.00% | 28.8만 |
|---|
| 2025.12.03 | ₩133,245 | ₩142,350 | ₩133,245 | ₩139,574 | +4.75% | 28.4만 |
|---|
| 2025.12.02 | ₩129,585 | ₩133,701 | ₩126,326 | ₩131,810 | +1.72% | 19.3만 |
|---|
| 2025.12.01 | ₩129,397 | ₩130,470 | ₩128,190 | ₩129,464 | +0.05% | 13.8만 |
|---|
| 2025.11.28 | ₩128,190 | ₩129,410 | ₩127,774 | ₩128,793 | +0.47% | 6.5만 |
|---|
| 2025.11.26 | ₩127,895 | ₩129,839 | ₩127,292 | ₩128,472 | +0.45% | 17.9만 |
|---|
| 2025.11.25 | ₩125,347 | ₩129,316 | ₩125,347 | ₩127,613 | +1.81% | 15.1만 |
|---|
| 2025.11.24 | ₩122,438 | ₩126,219 | ₩122,022 | ₩124,811 | +1.94% | 11.2만 |
|---|
| 2025.11.21 | ₩120,212 | ₩123,376 | ₩118,777 | ₩123,095 | +2.40% | 19.2만 |
|---|
| 2025.11.20 | ₩123,014 | ₩123,886 | ₩119,233 | ₩120,171 | -2.31% | 12.1만 |
|---|
| 2025.11.19 | ₩120,265 | ₩122,169 | ₩119,126 | ₩120,775 | +0.42% | 11.8만 |
|---|
| 2025.11.18 | ₩119,675 | ₩122,545 | ₩117,999 | ₩120,332 | +0.55% | 9.9만 |
|---|
| 2025.11.17 | ₩122,236 | ₩124,382 | ₩119,354 | ₩122,692 | +0.37% | 15만 |
|---|
| 2025.11.14 | ₩123,001 | ₩124,047 | ₩120,104 | ₩122,317 | -0.56% | 15.5만 |
|---|
| 2025.11.13 | ₩127,600 | ₩128,458 | ₩123,430 | ₩125,481 | -1.66% | 15.9만 |
|---|
| 2025.11.12 | ₩126,085 | ₩128,834 | ₩126,085 | ₩127,506 | +1.13% | 13만 |
|---|
| 2025.11.11 | ₩126,876 | ₩128,686 | ₩124,181 | ₩124,985 | -1.49% | 13.1만 |
|---|
| 2025.11.10 | ₩129,383 | ₩130,912 | ₩126,755 | ₩127,774 | -1.24% | 15.3만 |
|---|
| 2025.11.07 | ₩121,888 | ₩127,278 | ₩121,874 | ₩126,755 | +3.99% | 17.1만 |
|---|
| 2025.11.06 | ₩125,388 | ₩126,809 | ₩122,826 | ₩122,987 | -1.91% | 12.7만 |
|---|
| 2025.11.05 | ₩121,338 | ₩124,583 | ₩121,177 | ₩124,114 | +2.29% | 13.4만 |
|---|
| 2025.11.04 | ₩122,196 | ₩124,851 | ₩119,327 | ₩122,357 | +0.13% | 17.2만 |
|---|
| 2025.11.03 | ₩123,028 | ₩125,924 | ₩121,754 | ₩125,119 | +1.70% | 18.8만 |
|---|
| 2025.10.31 | ₩119,823 | ₩122,867 | ₩117,852 | ₩121,392 | +1.31% | 18.6만 |
|---|
| 2025.10.30 | ₩123,001 | ₩123,202 | ₩117,905 | ₩118,844 | -3.38% | 21만 |
|---|
| 2025.10.29 | ₩125,481 | ₩128,686 | ₩123,363 | ₩124,208 | -1.02% | 19만 |
|---|
| 2025.10.28 | ₩125,213 | ₩126,554 | ₩123,765 | ₩125,481 | +0.21% | 30.6만 |
|---|
| 2025.10.27 | ₩127,587 | ₩128,016 | ₩123,296 | ₩124,811 | -2.18% | 29.4만 |
|---|
| 2025.10.24 | ₩123,483 | ₩130,872 | ₩122,585 | ₩128,445 | +4.02% | 63.8만 |
|---|
| 2025.10.23 | ₩116,846 | ₩130,832 | ₩115,076 | ₩124,865 | +6.86% | 92.6만 |
|---|
| 2025.10.22 | ₩106,602 | ₩107,473 | ₩103,571 | ₩104,456 | -2.01% | 15.6만 |
|---|
| 2025.10.21 | ₩106,012 | ₩107,755 | ₩104,697 | ₩106,937 | +0.87% | 10.8만 |
|---|
| 2025.10.20 | ₩106,307 | ₩107,701 | ₩106,307 | ₩107,272 | +0.91% | 8.1만 |
|---|
| 2025.10.17 | ₩105,194 | ₩107,151 | ₩103,732 | ₩104,684 | -0.48% | 10만 |
|---|
| 2025.10.16 | ₩107,272 | ₩107,942 | ₩104,925 | ₩106,682 | -0.55% | 10.9만 |
|---|
| 2025.10.15 | ₩107,057 | ₩108,117 | ₩106,347 | ₩107,272 | +0.20% | 9.5만 |
|---|
| 2025.10.14 | ₩104,657 | ₩107,741 | ₩104,550 | ₩107,057 | +2.29% | 10만 |
|---|
| 2025.10.13 | ₩105,368 | ₩109,283 | ₩104,671 | ₩107,125 | +1.67% | 10.5만 |
|---|
| 2025.10.10 | ₩103,705 | ₩105,167 | ₩102,525 | ₩102,820 | -0.85% | 12.6만 |
|---|