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 | ₩202,991 | ₩205,982 | ₩201,402 | ₩202,323 | -0.33% | 9.1만 |
| 2026.10.08 | ₩200,414 | ₩201,442 | ₩198,210 | ₩199,960 | -0.23% | 22.2만 |
| 2026.10.07 | ₩199,466 | ₩203,899 | ₩197,823 | ₩203,298 | +1.92% | 16.9만 |
| 2026.10.06 | ₩210,589 | ₩210,589 | ₩204,674 | ₩205,341 | -2.49% | 13.2만 |
| 2026.10.05 | ₩203,806 | ₩211,457 | ₩201,375 | ₩207,999 | +2.06% | 25.8만 |
| 2026.10.02 | ₩204,153 | ₩205,622 | ₩200,494 | ₩203,018 | -0.56% | 17.9만 |
| 2026.10.01 | ₩190,385 | ₩198,491 | ₩187,394 | ₩198,157 | +4.08% | 24.4만 |
| 2026.09.30 | ₩203,071 | ₩203,138 | ₩192,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩193,390 |
| -4.77% |
| 47.2만 |
| 2026.09.29 | ₩203,111 | ₩203,699 | ₩196,742 | ₩201,869 | -0.61% | 22.9만 |
|---|
| 2026.09.28 | ₩199,559 | ₩206,597 | ₩198,811 | ₩202,404 | +1.43% | 17.9만 |
|---|
| 2026.09.25 | ₩204,607 | ₩207,051 | ₩202,844 | ₩203,712 | -0.44% | 15만 |
|---|
| 2026.09.24 | ₩206,129 | ₩206,917 | ₩201,495 | ₩202,537 | -1.74% | 18만 |
|---|
| 2026.09.23 | ₩202,070 | ₩209,441 | ₩200,574 | ₩208,666 | +3.26% | 21.8만 |
|---|
| 2026.09.22 | ₩202,978 | ₩206,089 | ₩199,479 | ₩205,448 | +1.22% | 17.8만 |
|---|
| 2026.09.21 | ₩203,712 | ₩203,979 | ₩198,491 | ₩201,562 | -1.06% | 15.1만 |
|---|
| 2026.09.18 | ₩208,012 | ₩208,092 | ₩198,518 | ₩200,481 | -3.62% | 65.9만 |
|---|
| 2026.09.17 | ₩210,135 | ₩211,778 | ₩205,862 | ₩207,091 | -1.45% | 16.5만 |
|---|
| 2026.09.16 | ₩204,286 | ₩207,398 | ₩200,013 | ₩203,485 | -0.39% | 16.2만 |
|---|
| 2026.09.15 | ₩200,347 | ₩201,108 | ₩197,182 | ₩200,267 | -0.04% | 14.3만 |
|---|
| 2026.09.14 | ₩203,552 | ₩206,316 | ₩198,210 | ₩199,052 | -2.21% | 16만 |
|---|
| 2026.09.11 | ₩214,823 | ₩214,823 | ₩208,172 | ₩209,922 | -2.28% | 15.8만 |
|---|
| 2026.09.10 | ₩217,867 | ₩219,243 | ₩210,095 | ₩211,551 | -2.90% | 22.3만 |
|---|
| 2026.09.09 | ₩224,077 | ₩231,181 | ₩220,364 | ₩223,556 | -0.23% | 18.2만 |
|---|
| 2026.09.08 | ₩220,858 | ₩227,161 | ₩220,858 | ₩224,077 | +1.46% | 18.9만 |
|---|
| 2026.09.04 | ₩214,742 | ₩219,563 | ₩214,742 | ₩219,256 | +2.10% | 11.7만 |
|---|
| 2026.09.03 | ₩221,179 | ₩221,179 | ₩213,968 | ₩214,689 | -2.93% | 15만 |
|---|
| 2026.09.02 | ₩219,924 | ₩223,276 | ₩216,639 | ₩217,119 | -1.28% | 25.2만 |
|---|
| 2026.09.01 | ₩207,198 | ₩219,269 | ₩205,649 | ₩218,081 | +5.25% | 29만 |
|---|
| 2026.08.31 | ₩217,987 | ₩226,307 | ₩208,987 | ₩212,032 | -2.73% | 36.3만 |
|---|
| 2026.08.28 | ₩211,137 | ₩212,926 | ₩206,249 | ₩208,827 | -1.09% | 23.2만 |
|---|
| 2026.08.27 | ₩209,080 | ₩213,113 | ₩208,039 | ₩209,321 | +0.11% | 23만 |
|---|
| 2026.08.26 | ₩204,967 | ₩210,122 | ₩203,645 | ₩207,652 | +1.31% | 20.1만 |
|---|
| 2026.08.25 | ₩205,715 | ₩207,144 | ₩203,338 | ₩205,381 | -0.16% | 13만 |
|---|
| 2026.08.24 | ₩206,049 | ₩209,922 | ₩201,549 | ₩203,645 | -1.17% | 19.7만 |
|---|
| 2026.08.21 | ₩206,757 | ₩209,775 | ₩202,898 | ₩205,862 | -0.43% | 21.7만 |
|---|
| 2026.08.20 | ₩204,326 | ₩207,692 | ₩197,636 | ₩201,843 | -1.22% | 20.6만 |
|---|
| 2026.08.19 | ₩218,548 | ₩220,071 | ₩206,383 | ₩209,588 | -4.10% | 33.5만 |
|---|
| 2026.08.18 | ₩236,282 | ₩241,210 | ₩210,095 | ₩215,317 | -8.87% | 47.7만 |
|---|
| 2026.08.17 | ₩244,334 | ₩248,808 | ₩242,278 | ₩247,713 | +1.38% | 15.1만 |
|---|
| 2026.08.14 | ₩243,173 | ₩247,486 | ₩240,756 | ₩242,679 | -0.20% | 15.4만 |
|---|
| 2026.08.13 | ₩250,410 | ₩252,454 | ₩242,986 | ₩244,041 | -2.54% | 18.3만 |
|---|
| 2026.08.12 | ₩261,668 | ₩266,929 | ₩252,053 | ₩253,041 | -3.30% | 24.3만 |
|---|
| 2026.08.11 | ₩252,427 | ₩259,878 | ₩251,145 | ₩258,249 | +2.31% | 22.9만 |
|---|
| 2026.08.10 | ₩249,422 | ₩251,252 | ₩244,468 | ₩249,850 | +0.17% | 22.2만 |
|---|
| 2026.08.07 | ₩229,445 | ₩249,209 | ₩229,445 | ₩246,711 | +7.53% | 37.3만 |
|---|
| 2026.08.06 | ₩235,241 | ₩238,793 | ₩227,949 | ₩228,323 | -2.94% | 19.1만 |
|---|
| 2026.08.05 | ₩236,576 | ₩242,198 | ₩236,362 | ₩237,764 | +0.50% | 25.7만 |
|---|
| 2026.08.04 | ₩228,016 | ₩236,189 | ₩224,744 | ₩233,171 | +2.26% | 23.3만 |
|---|
| 2026.08.03 | ₩210,362 | ₩219,082 | ₩207,011 | ₩218,842 | +4.03% | 24만 |
|---|
| 2026.07.31 | ₩215,076 | ₩217,814 | ₩208,346 | ₩213,233 | -0.86% | 20.3만 |
|---|
| 2026.07.30 | ₩210,977 | ₩213,901 | ₩207,011 | ₩213,287 | +1.10% | 30만 |
|---|
| 2026.07.29 | ₩217,119 | ₩217,119 | ₩201,255 | ₩202,230 | -6.86% | 40.4만 |
|---|
| 2026.07.28 | ₩212,259 | ₩218,335 | ₩210,990 | ₩216,545 | +2.02% | 32.8만 |
|---|
| 2026.07.27 | ₩218,468 | ₩220,338 | ₩210,069 | ₩216,185 | -1.05% | 35.9만 |
|---|
| 2026.07.24 | ₩236,002 | ₩239,033 | ₩217,507 | ₩217,894 | -7.67% | 32만 |
|---|
| 2026.07.23 | ₩229,258 | ₩249,048 | ₩225,706 | ₩241,170 | +5.20% | 50.5만 |
|---|
| 2026.07.22 | ₩218,148 | ₩225,532 | ₩217,200 | ₩219,430 | +0.59% | 24.4만 |
|---|
| 2026.07.21 | ₩215,103 | ₩221,566 | ₩211,644 | ₩219,496 | +2.04% | 24.8만 |
|---|
| 2026.07.20 | ₩212,793 | ₩215,023 | ₩207,158 | ₩209,575 | -1.51% | 20.2만 |
|---|
| 2026.07.17 | ₩208,399 | ₩213,607 | ₩208,012 | ₩210,696 | +1.10% | 19.7만 |
|---|
| 2026.07.16 | ₩214,288 | ₩217,453 | ₩211,070 | ₩214,208 | -0.04% | 14.8만 |
|---|
| 2026.07.15 | ₩214,128 | ₩219,363 | ₩211,911 | ₩217,333 | +1.50% | 30.1만 |
|---|
| 2026.07.14 | ₩218,121 | ₩221,940 | ₩214,569 | ₩215,210 | -1.33% | 25.1만 |
|---|
| 2026.07.13 | ₩212,058 | ₩215,878 | ₩209,348 | ₩211,364 | -0.33% | 23.2만 |
|---|
| 2026.07.10 | ₩215,544 | ₩218,722 | ₩210,509 | ₩213,514 | -0.94% | 25.7만 |
|---|
| 2026.07.09 | ₩221,326 | ₩222,074 | ₩216,438 | ₩217,614 | -1.68% | 26.7만 |
|---|
| 2026.07.08 | ₩225,933 | ₩231,355 | ₩220,551 | ₩225,532 | -0.18% | 26만 |
|---|
| 2026.07.07 | ₩234,720 | ₩236,977 | ₩224,691 | ₩228,123 | -2.81% | 27.2만 |
|---|
| 2026.07.06 | ₩238,245 | ₩243,961 | ₩236,776 | ₩238,940 | +0.29% | 19.4만 |
|---|
| 2026.07.02 | ₩248,701 | ₩253,148 | ₩225,933 | ₩235,387 | -5.35% | 30.7만 |
|---|
| 2026.07.01 | ₩257,154 | ₩257,274 | ₩244,294 | ₩246,698 | -4.07% | 25.9만 |
|---|
| 2026.06.30 | ₩257,114 | ₩261,681 | ₩254,563 | ₩261,240 | +1.60% | 30.9만 |
|---|
| 2026.06.29 | ₩245,750 | ₩251,252 | ₩242,625 | ₩249,930 | +1.70% | 28.4만 |
|---|
| 2026.06.26 | ₩237,551 | ₩250,958 | ₩236,509 | ₩249,943 | +5.22% | 127.5만 |
|---|
| 2026.06.25 | ₩238,793 | ₩243,386 | ₩231,248 | ₩242,679 | +1.63% | 47.5만 |
|---|
| 2026.06.24 | ₩235,468 | ₩237,257 | ₩227,442 | ₩233,518 | -0.83% | 40만 |
|---|
| 2026.06.23 | ₩237,484 | ₩243,146 | ₩235,027 | ₩239,180 | +0.71% | 20.2만 |
|---|
| 2026.06.22 | ₩244,388 | ₩247,526 | ₩241,904 | ₩247,085 | +1.10% | 21.3만 |
|---|
| 2026.06.18 | ₩241,917 | ₩245,309 | ₩236,082 | ₩244,041 | +0.88% | 38.3만 |
|---|
| 2026.06.17 | ₩240,742 | ₩246,578 | ₩236,028 | ₩240,956 | +0.09% | 24만 |
|---|
| 2026.06.16 | ₩246,378 | ₩248,381 | ₩241,049 | ₩242,665 | -1.51% | 18만 |
|---|
| 2026.06.15 | ₩258,156 | ₩260,693 | ₩241,490 | ₩244,508 | -5.29% | 27.4만 |
|---|
| 2026.06.12 | ₩254,096 | ₩257,087 | ₩251,946 | ₩254,563 | +0.18% | 14.1만 |
|---|
| 2026.06.11 | ₩238,699 | ₩250,731 | ₩235,494 | ₩250,651 | +5.01% | 30.5만 |
|---|
| 2026.06.10 | ₩239,086 | ₩243,039 | ₩231,355 | ₩233,478 | -2.35% | 23.1만 |
|---|
| 2026.06.09 | ₩242,665 | ₩246,578 | ₩230,366 | ₩240,716 | -0.80% | 16.8만 |
|---|
| 2026.06.08 | ₩242,852 | ₩243,039 | ₩233,972 | ₩237,911 | -2.03% | 19.8만 |
|---|
| 2026.06.05 | ₩242,051 | ₩244,348 | ₩234,626 | ₩236,229 | -2.41% | 17.6만 |
|---|
| 2026.06.04 | ₩245,189 | ₩253,442 | ₩243,306 | ₩249,516 | +1.76% | 23.7만 |
|---|
| 2026.06.03 | ₩253,922 | ₩254,296 | ₩247,045 | ₩248,821 | -2.01% | 20.2만 |
|---|
| 2026.06.02 | ₩247,700 | ₩259,638 | ₩242,358 | ₩254,176 | +2.61% | 20.6만 |
|---|
| 2026.06.01 | ₩242,972 | ₩250,277 | ₩240,702 | ₩244,922 | +0.80% | 20.7만 |
|---|
| 2026.05.29 | ₩245,657 | ₩247,606 | ₩240,929 | ₩243,093 | -1.04% | 34.5만 |
|---|
| 2026.05.28 | ₩249,756 | ₩253,535 | ₩244,975 | ₩245,657 | -1.64% | 30.5만 |
|---|
| 2026.05.27 | ₩245,657 | ₩250,077 | ₩239,540 | ₩249,756 | +1.67% | 20.6만 |
|---|
| 2026.05.26 | ₩238,526 | ₩248,861 | ₩238,526 | ₩247,780 | +3.88% | 22.8만 |
|---|
| 2026.05.22 | ₩228,029 | ₩237,684 | ₩228,016 | ₩234,319 | +2.76% | 20.4만 |
|---|
| 2026.05.21 | ₩222,234 | ₩228,417 | ₩222,154 | ₩226,187 | +1.78% | 18.6만 |
|---|
| 2026.05.20 | ₩221,126 | ₩225,626 | ₩216,599 | ₩225,612 | +2.03% | 20.9만 |
|---|
| 2026.05.19 | ₩218,869 | ₩221,873 | ₩210,376 | ₩217,667 | -0.55% | 28.6만 |
|---|
| 2026.05.18 | ₩226,066 | ₩232,450 | ₩220,551 | ₩222,207 | -1.71% | 18.3만 |
|---|
| 2026.05.15 | ₩231,114 | ₩231,795 | ₩223,649 | ₩226,066 | -2.18% | 19.4만 |
|---|
| 2026.05.14 | ₩241,998 | ₩243,026 | ₩235,374 | ₩237,484 | -1.87% | 13.9만 |
|---|
| 2026.05.13 | ₩234,373 | ₩242,705 | ₩234,373 | ₩239,594 | +2.23% | 21.3만 |
|---|
| 2026.05.12 | ₩238,726 | ₩238,726 | ₩230,086 | ₩235,508 | -1.35% | 23.9만 |
|---|
| 2026.05.11 | ₩243,613 | ₩244,375 | ₩238,339 | ₩240,889 | -1.12% | 26.1만 |
|---|
| 2026.05.08 | ₩239,848 | ₩241,250 | ₩233,705 | ₩240,809 | +0.40% | 13.5만 |
|---|
| 2026.05.07 | ₩244,201 | ₩244,375 | ₩234,653 | ₩235,241 | -3.67% | 26.9만 |
|---|
| 2026.05.06 | ₩240,996 | ₩244,375 | ₩236,362 | ₩240,929 | -0.03% | 19만 |
|---|
| 2026.05.05 | ₩230,754 | ₩236,923 | ₩228,684 | ₩234,920 | +1.81% | 19.6만 |
|---|
| 2026.05.04 | ₩230,046 | ₩230,393 | ₩221,593 | ₩226,240 | -1.65% | 42.7만 |
|---|
| 2026.05.01 | ₩227,749 | ₩233,291 | ₩225,012 | ₩231,982 | +1.86% | 25.3만 |
|---|
| 2026.04.30 | ₩222,261 | ₩228,110 | ₩216,519 | ₩227,589 | +2.40% | 32.5만 |
|---|
| 2026.04.29 | ₩230,113 | ₩233,692 | ₩228,310 | ₩230,380 | +0.12% | 25.7만 |
|---|
| 2026.04.28 | ₩231,408 | ₩232,583 | ₩226,507 | ₩230,754 | -0.28% | 24.8만 |
|---|
| 2026.04.27 | ₩237,871 | ₩240,208 | ₩230,580 | ₩233,611 | -1.79% | 52.9만 |
|---|
| 2026.04.24 | ₩222,795 | ₩242,331 | ₩222,608 | ₩237,511 | +6.61% | 45.3만 |
|---|
| 2026.04.23 | ₩225,198 | ₩236,669 | ₩214,716 | ₩220,124 | -2.25% | 67.4만 |
|---|
| 2026.04.22 | ₩209,321 | ₩220,899 | ₩206,904 | ₩217,707 | +4.01% | 47.2만 |
|---|
| 2026.04.21 | ₩204,393 | ₩210,149 | ₩201,843 | ₩204,607 | +0.10% | 33.9만 |
|---|
| 2026.04.20 | ₩197,369 | ₩203,258 | ₩193,951 | ₩202,991 | +2.85% | 35.1만 |
|---|
| 2026.04.17 | ₩192,629 | ₩198,504 | ₩187,140 | ₩198,104 | +2.84% | 25.9만 |
|---|
| 2026.04.16 | ₩188,502 | ₩196,074 | ₩186,900 | ₩192,375 | +2.05% | 32.5만 |
|---|
| 2026.04.15 | ₩189,971 | ₩190,131 | ₩184,015 | ₩184,322 | -2.97% | 20만 |
|---|
| 2026.04.14 | ₩191,761 | ₩191,761 | ₩189,076 | ₩190,238 | -0.79% | 14.9만 |
|---|
| 2026.04.13 | ₩189,637 | ₩191,520 | ₩185,818 | ₩191,520 | +0.99% | 14.2만 |
|---|
| 2026.04.10 | ₩191,360 | ₩192,989 | ₩189,851 | ₩190,519 | -0.44% | 10.6만 |
|---|
| 2026.04.09 | ₩183,561 | ₩192,108 | ₩182,506 | ₩189,677 | +3.33% | 19.3만 |
|---|
| 2026.04.08 | ₩186,165 | ₩186,953 | ₩180,009 | ₩183,855 | -1.24% | 28.4만 |
|---|
| 2026.04.07 | ₩174,494 | ₩178,100 | ₩173,346 | ₩176,243 | +1.00% | 21만 |
|---|
| 2026.04.06 | ₩174,721 | ₩175,416 | ₩170,635 | ₩174,120 | -0.34% | 14.4만 |
|---|
| 2026.04.02 | ₩168,512 | ₩177,606 | ₩168,285 | ₩175,763 | +4.30% | 28.1만 |
|---|
| 2026.04.01 | ₩164,332 | ₩175,763 | ₩163,678 | ₩174,948 | +6.46% | 37.5만 |
|---|
| 2026.03.31 | ₩156,734 | ₩163,077 | ₩154,998 | ₩160,927 | +2.68% | 17.6만 |
|---|
| 2026.03.30 | ₩157,815 | ₩161,835 | ₩152,834 | ₩153,088 | -3.00% | 24.6만 |
|---|
| 2026.03.27 | ₩151,098 | ₩154,650 | ₩150,497 | ₩152,981 | +1.25% | 11.4만 |
|---|
| 2026.03.26 | ₩153,368 | ₩155,892 | ₩152,647 | ₩153,395 | +0.02% | 14.2만 |
|---|
| 2026.03.25 | ₩155,171 | ₩158,603 | ₩153,689 | ₩157,869 | +1.74% | 23.4만 |
|---|
| 2026.03.24 | ₩147,105 | ₩152,367 | ₩146,237 | ₩152,180 | +3.45% | 24.8만 |
|---|
| 2026.03.23 | ₩148,427 | ₩153,889 | ₩148,227 | ₩148,748 | +0.22% | 21.1만 |
|---|
| 2026.03.20 | ₩149,028 | ₩151,352 | ₩140,816 | ₩142,939 | -4.09% | 78.3만 |
|---|
| 2026.03.19 | ₩150,658 | ₩151,980 | ₩145,476 | ₩149,523 | -0.75% | 30.3만 |
|---|
| 2026.03.18 | ₩158,884 | ₩158,884 | ₩153,782 | ₩154,477 | -2.77% | 26.5만 |
|---|
| 2026.03.17 | ₩161,060 | ₩164,225 | ₩159,511 | ₩159,645 | -0.88% | 17.9만 |
|---|
| 2026.03.16 | ₩158,750 | ₩162,128 | ₩157,161 | ₩158,376 | -0.24% | 20.8만 |
|---|
| 2026.03.13 | ₩163,878 | ₩166,923 | ₩155,879 | ₩157,001 | -4.20% | 20.9만 |
|---|
| 2026.03.12 | ₩166,976 | ₩170,595 | ₩160,780 | ₩161,581 | -3.23% | 21만 |
|---|
| 2026.03.11 | ₩167,029 | ₩170,608 | ₩164,692 | ₩170,328 | +1.97% | 15.8만 |
|---|
| 2026.03.10 | ₩164,345 | ₩171,249 | ₩164,051 | ₩167,043 | +1.64% | 18.1만 |
|---|
| 2026.03.09 | ₩159,658 | ₩166,882 | ₩158,256 | ₩165,000 | +3.35% | 17.4만 |
|---|
| 2026.03.06 | ₩163,357 | ₩166,081 | ₩159,872 | ₩163,838 | +0.29% | 23.8만 |
|---|
| 2026.03.05 | ₩171,530 | ₩173,252 | ₩167,056 | ₩168,044 | -2.03% | 18.4만 |
|---|
| 2026.03.04 | ₩179,702 | ₩182,587 | ₩173,907 | ₩174,614 | -2.83% | 26.4만 |
|---|
| 2026.03.03 | ₩177,085 | ₩180,210 | ₩168,271 | ₩177,045 | -0.02% | 16.6만 |
|---|
| 2026.03.02 | ₩172,411 | ₩180,744 | ₩170,274 | ₩180,223 | +4.53% | 19.2만 |
|---|
| 2026.02.27 | ₩173,693 | ₩175,856 | ₩171,156 | ₩173,786 | +0.05% | 20만 |
|---|
| 2026.02.26 | ₩174,654 | ₩175,602 | ₩171,116 | ₩175,015 | +0.21% | 23만 |
|---|
| 2026.02.25 | ₩174,641 | ₩176,671 | ₩171,516 | ₩176,430 | +1.02% | 20.5만 |
|---|
| 2026.02.24 | ₩168,525 | ₩174,481 | ₩168,525 | ₩171,556 | +1.80% | 24.7만 |
|---|
| 2026.02.23 | ₩167,844 | ₩169,526 | ₩156,239 | ₩168,031 | +0.11% | 41.6만 |
|---|
| 2026.02.20 | ₩166,268 | ₩172,478 | ₩160,286 | ₩172,291 | +3.62% | 34.5만 |
|---|
| 2026.02.19 | ₩164,265 | ₩179,595 | ₩160,246 | ₩169,660 | +3.28% | 49.1만 |
|---|
| 2026.02.18 | ₩189,985 | ₩196,274 | ₩185,017 | ₩186,125 | -2.03% | 36만 |
|---|
| 2026.02.17 | ₩184,750 | ₩188,716 | ₩178,580 | ₩187,714 | +1.60% | 21.7만 |
|---|
| 2026.02.13 | ₩176,991 | ₩187,541 | ₩173,653 | ₩187,501 | +5.94% | 20.2만 |
|---|
| 2026.02.12 | ₩195,874 | ₩200,307 | ₩184,963 | ₩187,047 | -4.51% | 20.7만 |
|---|
| 2026.02.11 | ₩190,919 | ₩194,471 | ₩186,579 | ₩193,243 | +1.22% | 16.9만 |
|---|
| 2026.02.10 | ₩188,970 | ₩191,053 | ₩185,511 | ₩187,153 | -0.96% | 13.6만 |
|---|
| 2026.02.09 | ₩187,608 | ₩193,537 | ₩186,005 | ₩190,212 | +1.39% | 21.1만 |
|---|
| 2026.02.06 | ₩177,606 | ₩185,564 | ₩177,606 | ₩184,963 | +4.14% | 29.9만 |
|---|
| 2026.02.05 | ₩180,664 | ₩182,934 | ₩173,132 | ₩174,948 | -3.16% | 27.9만 |
|---|
| 2026.02.04 | ₩187,274 | ₩190,986 | ₩183,748 | ₩184,282 | -1.60% | 22.1만 |
|---|
| 2026.02.03 | ₩179,622 | ₩186,579 | ₩176,791 | ₩185,431 | +3.23% | 22.5만 |
|---|
| 2026.02.02 | ₩162,769 | ₩178,594 | ₩160,900 | ₩176,097 | +8.19% | 28.8만 |
|---|
| 2026.01.30 | ₩164,145 | ₩167,550 | ₩158,683 | ₩163,744 | -0.24% | 23만 |
|---|
| 2026.01.29 | ₩167,430 | ₩173,599 | ₩165,093 | ₩169,486 | +1.23% | 22.7만 |
|---|
| 2026.01.28 | ₩166,923 | ₩167,510 | ₩163,664 | ₩164,666 | -1.35% | 15.3만 |
|---|
| 2026.01.27 | ₩163,624 | ₩166,909 | ₩160,005 | ₩164,265 | +0.39% | 12.4만 |
|---|
| 2026.01.26 | ₩172,197 | ₩172,197 | ₩164,692 | ₩164,946 | -4.21% | 15.2만 |
|---|
| 2026.01.23 | ₩173,880 | ₩173,880 | ₩167,750 | ₩170,141 | -2.15% | 14.1만 |
|---|
| 2026.01.22 | ₩179,181 | ₩180,917 | ₩175,028 | ₩175,215 | -2.21% | 14.4만 |
|---|
| 2026.01.21 | ₩172,852 | ₩177,859 | ₩172,317 | ₩177,819 | +2.87% | 17.3만 |
|---|
| 2026.01.20 | ₩168,672 | ₩172,838 | ₩167,109 | ₩170,381 | +1.01% | 11.3만 |
|---|
| 2026.01.16 | ₩173,907 | ₩174,628 | ₩168,325 | ₩171,249 | -1.53% | 16.2만 |
|---|
| 2026.01.15 | ₩169,740 | ₩176,991 | ₩168,071 | ₩175,229 | +3.23% | 15.3만 |
|---|
| 2026.01.14 | ₩168,578 | ₩171,730 | ₩168,204 | ₩170,475 | +1.12% | 12.2만 |
|---|
| 2026.01.13 | ₩168,752 | ₩170,421 | ₩165,587 | ₩168,779 | +0.02% | 14.6만 |
|---|
| 2026.01.12 | ₩164,786 | ₩169,914 | ₩164,305 | ₩169,353 | +2.77% | 15만 |
|---|
| 2026.01.09 | ₩163,998 | ₩166,482 | ₩163,183 | ₩164,345 | +0.21% | 15.4만 |
|---|
| 2026.01.08 | ₩161,608 | ₩166,228 | ₩158,924 | ₩163,718 | +1.31% | 20.2만 |
|---|
| 2026.01.07 | ₩161,434 | ₩164,252 | ₩159,297 | ₩163,985 | +1.58% | 19.1만 |
|---|
| 2026.01.06 | ₩162,369 | ₩164,759 | ₩160,686 | ₩163,357 | +0.61% | 30.6만 |
|---|
| 2026.01.05 | ₩161,581 | ₩165,948 | ₩161,127 | ₩161,407 | -0.11% | 22.7만 |
|---|
| 2026.01.02 | ₩155,318 | ₩160,820 | ₩153,782 | ₩160,646 | +3.43% | 19.1만 |
|---|
| 2025.12.31 | ₩158,216 | ₩158,216 | ₩153,342 | ₩153,382 | -3.06% | 13.6만 |
|---|
| 2025.12.30 | ₩158,723 | ₩159,084 | ₩156,987 | ₩157,722 | -0.63% | 17.5만 |
|---|
| 2025.12.29 | ₩155,185 | ₩158,016 | ₩153,702 | ₩157,415 | +1.44% | 17.9만 |
|---|
| 2025.12.26 | ₩156,627 | ₩157,935 | ₩155,251 | ₩156,974 | +0.22% | 10.4만 |
|---|
| 2025.12.24 | ₩155,892 | ₩157,014 | ₩154,797 | ₩156,053 | +0.10% | 7.7만 |
|---|
| 2025.12.23 | ₩155,238 | ₩157,201 | ₩154,757 | ₩155,759 | +0.34% | 16.9만 |
|---|
| 2025.12.22 | ₩154,784 | ₩157,668 | ₩153,836 | ₩154,984 | +0.13% | 18.4만 |
|---|
| 2025.12.19 | ₩150,030 | ₩154,009 | ₩149,736 | ₩152,394 | +1.58% | 60.9만 |
|---|
| 2025.12.18 | ₩148,361 | ₩151,632 | ₩147,453 | ₩150,030 | +1.13% | 25.1만 |
|---|
| 2025.12.17 | ₩149,282 | ₩151,592 | ₩146,318 | ₩148,334 | -0.64% | 22만 |
|---|
| 2025.12.16 | ₩145,022 | ₩150,150 | ₩144,582 | ₩149,282 | +2.94% | 28만 |
|---|
| 2025.12.15 | ₩145,730 | ₩147,159 | ₩141,724 | ₩146,772 | +0.71% | 20.1만 |
|---|
| 2025.12.12 | ₩146,798 | ₩148,147 | ₩144,688 | ₩145,276 | -1.04% | 17.6만 |
|---|
| 2025.12.11 | ₩142,031 | ₩147,212 | ₩142,031 | ₩146,264 | +2.98% | 18.5만 |
|---|
| 2025.12.10 | ₩138,546 | ₩143,967 | ₩138,546 | ₩142,124 | +2.58% | 25.4만 |
|---|
| 2025.12.09 | ₩134,620 | ₩139,908 | ₩134,099 | ₩138,746 | +3.07% | 16만 |
|---|
| 2025.12.08 | ₩139,908 | ₩141,510 | ₩135,755 | ₩136,476 | -2.45% | 18.6만 |
|---|
| 2025.12.05 | ₩141,884 | ₩141,884 | ₩138,078 | ₩139,707 | -1.53% | 16.1만 |
|---|
| 2025.12.04 | ₩137,758 | ₩142,178 | ₩135,915 | ₩141,884 | +3.00% | 28.8만 |
|---|
| 2025.12.03 | ₩132,697 | ₩141,764 | ₩132,697 | ₩139,000 | +4.75% | 28.4만 |
|---|
| 2025.12.02 | ₩129,051 | ₩133,151 | ₩125,806 | ₩131,268 | +1.72% | 19.3만 |
|---|
| 2025.12.01 | ₩128,864 | ₩129,932 | ₩127,662 | ₩128,931 | +0.05% | 13.8만 |
|---|
| 2025.11.28 | ₩127,662 | ₩128,878 | ₩127,248 | ₩128,263 | +0.47% | 6.5만 |
|---|
| 2025.11.26 | ₩127,369 | ₩129,305 | ₩126,768 | ₩127,943 | +0.45% | 17.9만 |
|---|
| 2025.11.25 | ₩124,831 | ₩128,784 | ₩124,831 | ₩127,088 | +1.81% | 15.1만 |
|---|
| 2025.11.24 | ₩121,934 | ₩125,699 | ₩121,520 | ₩124,297 | +1.94% | 11.2만 |
|---|
| 2025.11.21 | ₩119,717 | ₩122,868 | ₩118,288 | ₩122,588 | +2.40% | 19.2만 |
|---|
| 2025.11.20 | ₩122,508 | ₩123,376 | ₩118,742 | ₩119,677 | -2.31% | 12.1만 |
|---|
| 2025.11.19 | ₩119,770 | ₩121,666 | ₩118,635 | ₩120,278 | +0.42% | 11.8만 |
|---|
| 2025.11.18 | ₩119,183 | ₩122,040 | ₩117,513 | ₩119,837 | +0.55% | 9.9만 |
|---|
| 2025.11.17 | ₩121,733 | ₩123,870 | ₩118,862 | ₩122,187 | +0.37% | 15만 |
|---|
| 2025.11.14 | ₩122,494 | ₩123,536 | ₩119,610 | ₩121,813 | -0.56% | 15.5만 |
|---|
| 2025.11.13 | ₩127,075 | ₩127,929 | ₩122,922 | ₩124,965 | -1.66% | 15.9만 |
|---|
| 2025.11.12 | ₩125,566 | ₩128,303 | ₩125,566 | ₩126,981 | +1.13% | 13만 |
|---|
| 2025.11.11 | ₩126,354 | ₩128,156 | ₩123,670 | ₩124,471 | -1.49% | 13.1만 |
|---|
| 2025.11.10 | ₩128,851 | ₩130,373 | ₩126,233 | ₩127,248 | -1.24% | 15.3만 |
|---|
| 2025.11.07 | ₩121,386 | ₩126,754 | ₩121,373 | ₩126,233 | +3.99% | 17.1만 |
|---|
| 2025.11.06 | ₩124,871 | ₩126,287 | ₩122,321 | ₩122,481 | -1.91% | 12.7만 |
|---|
| 2025.11.05 | ₩120,839 | ₩124,070 | ₩120,678 | ₩123,603 | +2.29% | 13.4만 |
|---|
| 2025.11.04 | ₩121,693 | ₩124,337 | ₩118,835 | ₩121,853 | +0.13% | 17.2만 |
|---|
| 2025.11.03 | ₩122,521 | ₩125,406 | ₩121,253 | ₩124,604 | +1.70% | 18.8만 |
|---|
| 2025.10.31 | ₩119,330 | ₩122,361 | ₩117,367 | ₩120,892 | +1.31% | 18.6만 |
|---|
| 2025.10.30 | ₩122,494 | ₩122,695 | ₩117,420 | ₩118,355 | -3.38% | 21만 |
|---|
| 2025.10.29 | ₩124,965 | ₩128,156 | ₩122,855 | ₩123,696 | -1.02% | 19만 |
|---|
| 2025.10.28 | ₩124,698 | ₩126,033 | ₩123,256 | ₩124,965 | +0.21% | 30.6만 |
|---|
| 2025.10.27 | ₩127,061 | ₩127,489 | ₩122,788 | ₩124,297 | -2.18% | 29.4만 |
|---|
| 2025.10.24 | ₩122,975 | ₩130,333 | ₩122,080 | ₩127,916 | +4.02% | 63.8만 |
|---|
| 2025.10.23 | ₩116,365 | ₩130,293 | ₩114,602 | ₩124,351 | +6.86% | 92.6만 |
|---|
| 2025.10.22 | ₩106,163 | ₩107,031 | ₩103,145 | ₩104,026 | -2.01% | 15.6만 |
|---|
| 2025.10.21 | ₩105,575 | ₩107,311 | ₩104,266 | ₩106,497 | +0.87% | 10.8만 |
|---|
| 2025.10.20 | ₩105,869 | ₩107,258 | ₩105,869 | ₩106,830 | +0.91% | 8.1만 |
|---|
| 2025.10.17 | ₩104,761 | ₩106,710 | ₩103,305 | ₩104,253 | -0.48% | 10만 |
|---|
| 2025.10.16 | ₩106,830 | ₩107,498 | ₩104,493 | ₩106,243 | -0.55% | 10.9만 |
|---|
| 2025.10.15 | ₩106,617 | ₩107,672 | ₩105,909 | ₩106,830 | +0.20% | 9.5만 |
|---|
| 2025.10.14 | ₩104,226 | ₩107,298 | ₩104,120 | ₩106,617 | +2.29% | 10만 |
|---|
| 2025.10.13 | ₩104,934 | ₩108,833 | ₩104,240 | ₩106,684 | +1.67% | 10.5만 |
|---|
| 2025.10.10 | ₩103,278 | ₩104,734 | ₩102,103 | ₩102,397 | -0.85% | 12.6만 |
|---|