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 | ₩202,923 | ₩205,913 | ₩201,334 | ₩202,255 | -0.33% | 9.1만 |
| 2026.10.08 | ₩200,346 | ₩201,374 | ₩198,144 | ₩199,892 | -0.23% | 22.2만 |
| 2026.10.07 | ₩199,398 | ₩203,830 | ₩197,757 | ₩203,230 | +1.92% | 16.9만 |
| 2026.10.06 | ₩210,518 | ₩210,518 | ₩204,605 | ₩205,272 | -2.49% | 13.2만 |
| 2026.10.05 | ₩203,737 | ₩211,386 | ₩201,307 | ₩207,929 | +2.06% | 25.8만 |
| 2026.10.02 | ₩204,084 | ₩205,553 | ₩200,426 | ₩202,949 | -0.56% | 17.9만 |
| 2026.10.01 | ₩190,321 | ₩198,424 | ₩187,331 | ₩198,090 | +4.08% | 24.4만 |
| 2026.09.30 | ₩203,003 | ₩203,070 | ₩192,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩193,325 |
| -4.77% |
| 47.2만 |
| 2026.09.29 | ₩203,043 | ₩203,630 | ₩196,675 | ₩201,801 | -0.61% | 22.9만 |
|---|
| 2026.09.28 | ₩199,492 | ₩206,527 | ₩198,744 | ₩202,335 | +1.43% | 17.9만 |
|---|
| 2026.09.25 | ₩204,538 | ₩206,981 | ₩202,776 | ₩203,644 | -0.44% | 15만 |
|---|
| 2026.09.24 | ₩206,060 | ₩206,847 | ₩201,428 | ₩202,469 | -1.74% | 18만 |
|---|
| 2026.09.23 | ₩202,002 | ₩209,370 | ₩200,506 | ₩208,596 | +3.26% | 21.8만 |
|---|
| 2026.09.22 | ₩202,909 | ₩206,020 | ₩199,412 | ₩205,379 | +1.22% | 17.8만 |
|---|
| 2026.09.21 | ₩203,644 | ₩203,911 | ₩198,424 | ₩201,494 | -1.06% | 15.1만 |
|---|
| 2026.09.18 | ₩207,942 | ₩208,022 | ₩198,451 | ₩200,413 | -3.62% | 65.9만 |
|---|
| 2026.09.17 | ₩210,065 | ₩211,707 | ₩205,793 | ₩207,021 | -1.45% | 16.5만 |
|---|
| 2026.09.16 | ₩204,218 | ₩207,328 | ₩199,946 | ₩203,417 | -0.39% | 16.2만 |
|---|
| 2026.09.15 | ₩200,280 | ₩201,040 | ₩197,116 | ₩200,199 | -0.04% | 14.3만 |
|---|
| 2026.09.14 | ₩203,483 | ₩206,247 | ₩198,144 | ₩198,985 | -2.21% | 16만 |
|---|
| 2026.09.11 | ₩214,750 | ₩214,750 | ₩208,102 | ₩209,851 | -2.28% | 15.8만 |
|---|
| 2026.09.10 | ₩217,794 | ₩219,169 | ₩210,025 | ₩211,480 | -2.90% | 22.3만 |
|---|
| 2026.09.09 | ₩224,001 | ₩231,103 | ₩220,290 | ₩223,481 | -0.23% | 18.2만 |
|---|
| 2026.09.08 | ₩220,784 | ₩227,085 | ₩220,784 | ₩224,001 | +1.46% | 18.9만 |
|---|
| 2026.09.04 | ₩214,670 | ₩219,489 | ₩214,670 | ₩219,182 | +2.10% | 11.7만 |
|---|
| 2026.09.03 | ₩221,104 | ₩221,104 | ₩213,896 | ₩214,617 | -2.93% | 15만 |
|---|
| 2026.09.02 | ₩219,850 | ₩223,200 | ₩216,566 | ₩217,046 | -1.28% | 25.2만 |
|---|
| 2026.09.01 | ₩207,128 | ₩219,196 | ₩205,579 | ₩218,007 | +5.25% | 29만 |
|---|
| 2026.08.31 | ₩217,914 | ₩226,231 | ₩208,917 | ₩211,960 | -2.73% | 36.3만 |
|---|
| 2026.08.28 | ₩211,066 | ₩212,855 | ₩206,180 | ₩208,756 | -1.09% | 23.2만 |
|---|
| 2026.08.27 | ₩209,010 | ₩213,041 | ₩207,969 | ₩209,250 | +0.11% | 23만 |
|---|
| 2026.08.26 | ₩204,898 | ₩210,051 | ₩203,577 | ₩207,582 | +1.31% | 20.1만 |
|---|
| 2026.08.25 | ₩205,646 | ₩207,074 | ₩203,270 | ₩205,312 | -0.16% | 13만 |
|---|
| 2026.08.24 | ₩205,980 | ₩209,851 | ₩201,481 | ₩203,577 | -1.17% | 19.7만 |
|---|
| 2026.08.21 | ₩206,687 | ₩209,704 | ₩202,829 | ₩205,793 | -0.43% | 21.7만 |
|---|
| 2026.08.20 | ₩204,258 | ₩207,622 | ₩197,570 | ₩201,775 | -1.22% | 20.6만 |
|---|
| 2026.08.19 | ₩218,475 | ₩219,996 | ₩206,313 | ₩209,517 | -4.10% | 33.5만 |
|---|
| 2026.08.18 | ₩236,203 | ₩241,128 | ₩210,025 | ₩215,244 | -8.87% | 47.7만 |
|---|
| 2026.08.17 | ₩244,252 | ₩248,724 | ₩242,196 | ₩247,630 | +1.38% | 15.1만 |
|---|
| 2026.08.14 | ₩243,091 | ₩247,403 | ₩240,675 | ₩242,597 | -0.20% | 15.4만 |
|---|
| 2026.08.13 | ₩250,326 | ₩252,369 | ₩242,904 | ₩243,958 | -2.54% | 18.3만 |
|---|
| 2026.08.12 | ₩261,580 | ₩266,839 | ₩251,968 | ₩252,956 | -3.30% | 24.3만 |
|---|
| 2026.08.11 | ₩252,342 | ₩259,791 | ₩251,060 | ₩258,162 | +2.31% | 22.9만 |
|---|
| 2026.08.10 | ₩249,338 | ₩251,167 | ₩244,386 | ₩249,765 | +0.17% | 22.2만 |
|---|
| 2026.08.07 | ₩229,368 | ₩249,125 | ₩229,368 | ₩246,628 | +7.53% | 37.3만 |
|---|
| 2026.08.06 | ₩235,161 | ₩238,712 | ₩227,873 | ₩228,246 | -2.94% | 19.1만 |
|---|
| 2026.08.05 | ₩236,496 | ₩242,116 | ₩236,283 | ₩237,684 | +0.50% | 25.7만 |
|---|
| 2026.08.04 | ₩227,939 | ₩236,109 | ₩224,669 | ₩233,092 | +2.26% | 23.3만 |
|---|
| 2026.08.03 | ₩210,292 | ₩219,009 | ₩206,941 | ₩218,768 | +4.03% | 24만 |
|---|
| 2026.07.31 | ₩215,004 | ₩217,740 | ₩208,276 | ₩213,162 | -0.86% | 20.3만 |
|---|
| 2026.07.30 | ₩210,906 | ₩213,829 | ₩206,941 | ₩213,215 | +1.10% | 30만 |
|---|
| 2026.07.29 | ₩217,046 | ₩217,046 | ₩201,187 | ₩202,162 | -6.86% | 40.4만 |
|---|
| 2026.07.28 | ₩212,187 | ₩218,261 | ₩210,919 | ₩216,472 | +2.02% | 32.8만 |
|---|
| 2026.07.27 | ₩218,395 | ₩220,263 | ₩209,998 | ₩216,112 | -1.05% | 35.9만 |
|---|
| 2026.07.24 | ₩235,922 | ₩238,952 | ₩217,433 | ₩217,821 | -7.67% | 32만 |
|---|
| 2026.07.23 | ₩229,181 | ₩248,964 | ₩225,630 | ₩241,088 | +5.20% | 50.5만 |
|---|
| 2026.07.22 | ₩218,074 | ₩225,456 | ₩217,126 | ₩219,356 | +0.59% | 24.4만 |
|---|
| 2026.07.21 | ₩215,031 | ₩221,492 | ₩211,573 | ₩219,422 | +2.04% | 24.8만 |
|---|
| 2026.07.20 | ₩212,721 | ₩214,950 | ₩207,088 | ₩209,504 | -1.51% | 20.2만 |
|---|
| 2026.07.17 | ₩208,329 | ₩213,535 | ₩207,942 | ₩210,625 | +1.10% | 19.7만 |
|---|
| 2026.07.16 | ₩214,216 | ₩217,380 | ₩210,999 | ₩214,136 | -0.04% | 14.8만 |
|---|
| 2026.07.15 | ₩214,056 | ₩219,289 | ₩211,840 | ₩217,260 | +1.50% | 30.1만 |
|---|
| 2026.07.14 | ₩218,047 | ₩221,865 | ₩214,497 | ₩215,137 | -1.33% | 25.1만 |
|---|
| 2026.07.13 | ₩211,987 | ₩215,805 | ₩209,277 | ₩211,293 | -0.33% | 23.2만 |
|---|
| 2026.07.10 | ₩215,471 | ₩218,648 | ₩210,438 | ₩213,442 | -0.94% | 25.7만 |
|---|
| 2026.07.09 | ₩221,251 | ₩221,999 | ₩216,365 | ₩217,540 | -1.68% | 26.7만 |
|---|
| 2026.07.08 | ₩225,857 | ₩231,277 | ₩220,477 | ₩225,456 | -0.18% | 26만 |
|---|
| 2026.07.07 | ₩234,641 | ₩236,897 | ₩224,615 | ₩228,046 | -2.81% | 27.2만 |
|---|
| 2026.07.06 | ₩238,165 | ₩243,878 | ₩236,696 | ₩238,859 | +0.29% | 19.4만 |
|---|
| 2026.07.02 | ₩248,617 | ₩253,063 | ₩225,857 | ₩235,308 | -5.35% | 30.7만 |
|---|
| 2026.07.01 | ₩257,067 | ₩257,188 | ₩244,212 | ₩246,615 | -4.07% | 25.9만 |
|---|
| 2026.06.30 | ₩257,027 | ₩261,593 | ₩254,478 | ₩261,152 | +1.60% | 30.9만 |
|---|
| 2026.06.29 | ₩245,667 | ₩251,167 | ₩242,543 | ₩249,846 | +1.70% | 28.4만 |
|---|
| 2026.06.26 | ₩237,471 | ₩250,873 | ₩236,429 | ₩249,859 | +5.22% | 127.5만 |
|---|
| 2026.06.25 | ₩238,712 | ₩243,304 | ₩231,170 | ₩242,597 | +1.63% | 47.5만 |
|---|
| 2026.06.24 | ₩235,388 | ₩237,177 | ₩227,365 | ₩233,439 | -0.83% | 40만 |
|---|
| 2026.06.23 | ₩237,404 | ₩243,064 | ₩234,948 | ₩239,099 | +0.71% | 20.2만 |
|---|
| 2026.06.22 | ₩244,306 | ₩247,443 | ₩241,823 | ₩247,002 | +1.10% | 21.3만 |
|---|
| 2026.06.18 | ₩241,836 | ₩245,227 | ₩236,002 | ₩243,958 | +0.88% | 38.3만 |
|---|
| 2026.06.17 | ₩240,661 | ₩246,495 | ₩235,949 | ₩240,875 | +0.09% | 24만 |
|---|
| 2026.06.16 | ₩246,295 | ₩248,297 | ₩240,968 | ₩242,583 | -1.51% | 18만 |
|---|
| 2026.06.15 | ₩258,069 | ₩260,605 | ₩241,409 | ₩244,426 | -5.29% | 27.4만 |
|---|
| 2026.06.12 | ₩254,010 | ₩257,001 | ₩251,861 | ₩254,478 | +0.18% | 14.1만 |
|---|
| 2026.06.11 | ₩238,619 | ₩250,646 | ₩235,415 | ₩250,566 | +5.01% | 30.5만 |
|---|
| 2026.06.10 | ₩239,006 | ₩242,957 | ₩231,277 | ₩233,399 | -2.35% | 23.1만 |
|---|
| 2026.06.09 | ₩242,583 | ₩246,495 | ₩230,289 | ₩240,634 | -0.80% | 16.8만 |
|---|
| 2026.06.08 | ₩242,770 | ₩242,957 | ₩233,893 | ₩237,831 | -2.03% | 19.8만 |
|---|
| 2026.06.05 | ₩241,969 | ₩244,265 | ₩234,547 | ₩236,149 | -2.41% | 17.6만 |
|---|
| 2026.06.04 | ₩245,106 | ₩253,356 | ₩243,224 | ₩249,432 | +1.76% | 23.7만 |
|---|
| 2026.06.03 | ₩253,837 | ₩254,211 | ₩246,962 | ₩248,738 | -2.01% | 20.2만 |
|---|
| 2026.06.02 | ₩247,616 | ₩259,550 | ₩242,276 | ₩254,091 | +2.61% | 20.6만 |
|---|
| 2026.06.01 | ₩242,891 | ₩250,193 | ₩240,621 | ₩244,840 | +0.80% | 20.7만 |
|---|
| 2026.05.29 | ₩245,574 | ₩247,523 | ₩240,848 | ₩243,011 | -1.04% | 34.5만 |
|---|
| 2026.05.28 | ₩249,672 | ₩253,450 | ₩244,893 | ₩245,574 | -1.64% | 30.5만 |
|---|
| 2026.05.27 | ₩245,574 | ₩249,992 | ₩239,460 | ₩249,672 | +1.67% | 20.6만 |
|---|
| 2026.05.26 | ₩238,445 | ₩248,778 | ₩238,445 | ₩247,696 | +3.88% | 22.8만 |
|---|
| 2026.05.22 | ₩227,953 | ₩237,604 | ₩227,939 | ₩234,240 | +2.76% | 20.4만 |
|---|
| 2026.05.21 | ₩222,159 | ₩228,340 | ₩222,079 | ₩226,110 | +1.78% | 18.6만 |
|---|
| 2026.05.20 | ₩221,051 | ₩225,550 | ₩216,526 | ₩225,536 | +2.03% | 20.9만 |
|---|
| 2026.05.19 | ₩218,795 | ₩221,799 | ₩210,305 | ₩217,594 | -0.55% | 28.6만 |
|---|
| 2026.05.18 | ₩225,990 | ₩232,371 | ₩220,477 | ₩222,132 | -1.71% | 18.3만 |
|---|
| 2026.05.15 | ₩231,036 | ₩231,717 | ₩223,574 | ₩225,990 | -2.18% | 19.4만 |
|---|
| 2026.05.14 | ₩241,916 | ₩242,944 | ₩235,295 | ₩237,404 | -1.87% | 13.9만 |
|---|
| 2026.05.13 | ₩234,294 | ₩242,624 | ₩234,294 | ₩239,513 | +2.23% | 21.3만 |
|---|
| 2026.05.12 | ₩238,645 | ₩238,645 | ₩230,008 | ₩235,428 | -1.35% | 23.9만 |
|---|
| 2026.05.11 | ₩243,531 | ₩244,292 | ₩238,258 | ₩240,808 | -1.12% | 26.1만 |
|---|
| 2026.05.08 | ₩239,767 | ₩241,168 | ₩233,626 | ₩240,728 | +0.40% | 13.5만 |
|---|
| 2026.05.07 | ₩244,119 | ₩244,292 | ₩234,574 | ₩235,161 | -3.67% | 26.9만 |
|---|
| 2026.05.06 | ₩240,915 | ₩244,292 | ₩236,283 | ₩240,848 | -0.03% | 19만 |
|---|
| 2026.05.05 | ₩230,676 | ₩236,843 | ₩228,607 | ₩234,841 | +1.81% | 19.6만 |
|---|
| 2026.05.04 | ₩229,968 | ₩230,315 | ₩221,518 | ₩226,164 | -1.65% | 42.7만 |
|---|
| 2026.05.01 | ₩227,672 | ₩233,212 | ₩224,936 | ₩231,904 | +1.86% | 25.3만 |
|---|
| 2026.04.30 | ₩222,186 | ₩228,033 | ₩216,446 | ₩227,512 | +2.40% | 32.5만 |
|---|
| 2026.04.29 | ₩230,035 | ₩233,613 | ₩228,233 | ₩230,302 | +0.12% | 25.7만 |
|---|
| 2026.04.28 | ₩231,330 | ₩232,505 | ₩226,431 | ₩230,676 | -0.28% | 24.8만 |
|---|
| 2026.04.27 | ₩237,791 | ₩240,127 | ₩230,502 | ₩233,533 | -1.79% | 52.9만 |
|---|
| 2026.04.24 | ₩222,720 | ₩242,250 | ₩222,533 | ₩237,431 | +6.61% | 45.3만 |
|---|
| 2026.04.23 | ₩225,123 | ₩236,590 | ₩214,643 | ₩220,050 | -2.25% | 67.4만 |
|---|
| 2026.04.22 | ₩209,250 | ₩220,824 | ₩206,834 | ₩217,634 | +4.01% | 47.2만 |
|---|
| 2026.04.21 | ₩204,324 | ₩210,078 | ₩201,775 | ₩204,538 | +0.10% | 33.9만 |
|---|
| 2026.04.20 | ₩197,303 | ₩203,190 | ₩193,885 | ₩202,923 | +2.85% | 35.1만 |
|---|
| 2026.04.17 | ₩192,564 | ₩198,437 | ₩187,077 | ₩198,037 | +2.84% | 25.9만 |
|---|
| 2026.04.16 | ₩188,439 | ₩196,008 | ₩186,837 | ₩192,310 | +2.05% | 32.5만 |
|---|
| 2026.04.15 | ₩189,907 | ₩190,067 | ₩183,953 | ₩184,260 | -2.97% | 20만 |
|---|
| 2026.04.14 | ₩191,696 | ₩191,696 | ₩189,013 | ₩190,174 | -0.79% | 14.9만 |
|---|
| 2026.04.13 | ₩189,573 | ₩191,456 | ₩185,756 | ₩191,456 | +0.99% | 14.2만 |
|---|
| 2026.04.10 | ₩191,295 | ₩192,924 | ₩189,787 | ₩190,454 | -0.44% | 10.6만 |
|---|
| 2026.04.09 | ₩183,499 | ₩192,043 | ₩182,445 | ₩189,613 | +3.33% | 19.3만 |
|---|
| 2026.04.08 | ₩186,103 | ₩186,890 | ₩179,949 | ₩183,793 | -1.24% | 28.4만 |
|---|
| 2026.04.07 | ₩174,435 | ₩178,040 | ₩173,287 | ₩176,184 | +1.00% | 21만 |
|---|
| 2026.04.06 | ₩174,662 | ₩175,356 | ₩170,577 | ₩174,062 | -0.34% | 14.4만 |
|---|
| 2026.04.02 | ₩168,455 | ₩177,546 | ₩168,228 | ₩175,703 | +4.30% | 28.1만 |
|---|
| 2026.04.01 | ₩164,276 | ₩175,703 | ₩163,622 | ₩174,889 | +6.46% | 37.5만 |
|---|
| 2026.03.31 | ₩156,681 | ₩163,022 | ₩154,945 | ₩160,872 | +2.68% | 17.6만 |
|---|
| 2026.03.30 | ₩157,762 | ₩161,780 | ₩152,783 | ₩153,036 | -3.00% | 24.6만 |
|---|
| 2026.03.27 | ₩151,047 | ₩154,598 | ₩150,447 | ₩152,930 | +1.25% | 11.4만 |
|---|
| 2026.03.26 | ₩153,317 | ₩155,840 | ₩152,596 | ₩153,343 | +0.02% | 14.2만 |
|---|
| 2026.03.25 | ₩155,119 | ₩158,550 | ₩153,637 | ₩157,815 | +1.74% | 23.4만 |
|---|
| 2026.03.24 | ₩147,056 | ₩152,316 | ₩146,188 | ₩152,129 | +3.45% | 24.8만 |
|---|
| 2026.03.23 | ₩148,377 | ₩153,837 | ₩148,177 | ₩148,698 | +0.22% | 21.1만 |
|---|
| 2026.03.20 | ₩148,978 | ₩151,301 | ₩140,768 | ₩142,891 | -4.09% | 78.3만 |
|---|
| 2026.03.19 | ₩150,607 | ₩151,928 | ₩145,427 | ₩149,472 | -0.75% | 30.3만 |
|---|
| 2026.03.18 | ₩158,830 | ₩158,830 | ₩153,731 | ₩154,425 | -2.77% | 26.5만 |
|---|
| 2026.03.17 | ₩161,006 | ₩164,170 | ₩159,457 | ₩159,591 | -0.88% | 17.9만 |
|---|
| 2026.03.16 | ₩158,696 | ₩162,074 | ₩157,108 | ₩158,323 | -0.24% | 20.8만 |
|---|
| 2026.03.13 | ₩163,823 | ₩166,866 | ₩155,826 | ₩156,948 | -4.20% | 20.9만 |
|---|
| 2026.03.12 | ₩166,920 | ₩170,537 | ₩160,726 | ₩161,527 | -3.23% | 21만 |
|---|
| 2026.03.11 | ₩166,973 | ₩170,551 | ₩164,637 | ₩170,270 | +1.97% | 15.8만 |
|---|
| 2026.03.10 | ₩164,290 | ₩171,191 | ₩163,996 | ₩166,986 | +1.64% | 18.1만 |
|---|
| 2026.03.09 | ₩159,604 | ₩166,826 | ₩158,203 | ₩164,944 | +3.35% | 17.4만 |
|---|
| 2026.03.06 | ₩163,302 | ₩166,025 | ₩159,818 | ₩163,783 | +0.29% | 23.8만 |
|---|
| 2026.03.05 | ₩171,472 | ₩173,194 | ₩167,000 | ₩167,988 | -2.03% | 18.4만 |
|---|
| 2026.03.04 | ₩179,642 | ₩182,525 | ₩173,848 | ₩174,555 | -2.83% | 26.4만 |
|---|
| 2026.03.03 | ₩177,025 | ₩180,149 | ₩168,215 | ₩176,985 | -0.02% | 16.6만 |
|---|
| 2026.03.02 | ₩172,353 | ₩180,683 | ₩170,217 | ₩180,162 | +4.53% | 19.2만 |
|---|
| 2026.02.27 | ₩173,634 | ₩175,797 | ₩171,098 | ₩173,728 | +0.05% | 20만 |
|---|
| 2026.02.26 | ₩174,595 | ₩175,543 | ₩171,058 | ₩174,956 | +0.21% | 23만 |
|---|
| 2026.02.25 | ₩174,582 | ₩176,611 | ₩171,458 | ₩176,371 | +1.02% | 20.5만 |
|---|
| 2026.02.24 | ₩168,468 | ₩174,422 | ₩168,468 | ₩171,498 | +1.80% | 24.7만 |
|---|
| 2026.02.23 | ₩167,787 | ₩169,469 | ₩156,187 | ₩167,974 | +0.11% | 41.6만 |
|---|
| 2026.02.20 | ₩166,212 | ₩172,420 | ₩160,232 | ₩172,233 | +3.62% | 34.5만 |
|---|
| 2026.02.19 | ₩164,210 | ₩179,535 | ₩160,192 | ₩169,603 | +3.28% | 49.1만 |
|---|
| 2026.02.18 | ₩189,920 | ₩196,208 | ₩184,955 | ₩186,063 | -2.03% | 36만 |
|---|
| 2026.02.17 | ₩184,688 | ₩188,652 | ₩178,520 | ₩187,651 | +1.60% | 21.7만 |
|---|
| 2026.02.13 | ₩176,932 | ₩187,478 | ₩173,594 | ₩187,438 | +5.94% | 20.2만 |
|---|
| 2026.02.12 | ₩195,808 | ₩200,240 | ₩184,901 | ₩186,984 | -4.51% | 20.7만 |
|---|
| 2026.02.11 | ₩190,855 | ₩194,406 | ₩186,516 | ₩193,178 | +1.22% | 16.9만 |
|---|
| 2026.02.10 | ₩188,906 | ₩190,988 | ₩185,448 | ₩187,090 | -0.96% | 13.6만 |
|---|
| 2026.02.09 | ₩187,544 | ₩193,471 | ₩185,942 | ₩190,147 | +1.39% | 21.1만 |
|---|
| 2026.02.06 | ₩177,546 | ₩185,502 | ₩177,546 | ₩184,901 | +4.14% | 29.9만 |
|---|
| 2026.02.05 | ₩180,603 | ₩182,872 | ₩173,074 | ₩174,889 | -3.16% | 27.9만 |
|---|
| 2026.02.04 | ₩187,211 | ₩190,922 | ₩183,686 | ₩184,220 | -1.60% | 22.1만 |
|---|
| 2026.02.03 | ₩179,561 | ₩186,516 | ₩176,731 | ₩185,368 | +3.23% | 22.5만 |
|---|
| 2026.02.02 | ₩162,715 | ₩178,534 | ₩160,846 | ₩176,037 | +8.19% | 28.8만 |
|---|
| 2026.01.30 | ₩164,090 | ₩167,494 | ₩158,630 | ₩163,689 | -0.24% | 23만 |
|---|
| 2026.01.29 | ₩167,374 | ₩173,541 | ₩165,037 | ₩169,429 | +1.23% | 22.7만 |
|---|
| 2026.01.28 | ₩166,866 | ₩167,454 | ₩163,609 | ₩164,610 | -1.35% | 15.3만 |
|---|
| 2026.01.27 | ₩163,569 | ₩166,853 | ₩159,951 | ₩164,210 | +0.39% | 12.4만 |
|---|
| 2026.01.26 | ₩172,139 | ₩172,139 | ₩164,637 | ₩164,891 | -4.21% | 15.2만 |
|---|
| 2026.01.23 | ₩173,821 | ₩173,821 | ₩167,694 | ₩170,083 | -2.15% | 14.1만 |
|---|
| 2026.01.22 | ₩179,121 | ₩180,856 | ₩174,969 | ₩175,156 | -2.21% | 14.4만 |
|---|
| 2026.01.21 | ₩172,793 | ₩177,799 | ₩172,259 | ₩177,759 | +2.87% | 17.3만 |
|---|
| 2026.01.20 | ₩168,615 | ₩172,780 | ₩167,053 | ₩170,324 | +1.01% | 11.3만 |
|---|
| 2026.01.16 | ₩173,848 | ₩174,569 | ₩168,268 | ₩171,191 | -1.53% | 16.2만 |
|---|
| 2026.01.15 | ₩169,683 | ₩176,932 | ₩168,014 | ₩175,170 | +3.23% | 15.3만 |
|---|
| 2026.01.14 | ₩168,522 | ₩171,672 | ₩168,148 | ₩170,417 | +1.12% | 12.2만 |
|---|
| 2026.01.13 | ₩168,695 | ₩170,364 | ₩165,531 | ₩168,722 | +0.02% | 14.6만 |
|---|
| 2026.01.12 | ₩164,730 | ₩169,856 | ₩164,250 | ₩169,296 | +2.77% | 15만 |
|---|
| 2026.01.09 | ₩163,943 | ₩166,426 | ₩163,128 | ₩164,290 | +0.21% | 15.4만 |
|---|
| 2026.01.08 | ₩161,553 | ₩166,172 | ₩158,870 | ₩163,662 | +1.31% | 20.2만 |
|---|
| 2026.01.07 | ₩161,380 | ₩164,196 | ₩159,244 | ₩163,929 | +1.58% | 19.1만 |
|---|
| 2026.01.06 | ₩162,314 | ₩164,704 | ₩160,632 | ₩163,302 | +0.61% | 30.6만 |
|---|
| 2026.01.05 | ₩161,527 | ₩165,892 | ₩161,073 | ₩161,353 | -0.11% | 22.7만 |
|---|
| 2026.01.02 | ₩155,266 | ₩160,766 | ₩153,731 | ₩160,592 | +3.43% | 19.1만 |
|---|
| 2025.12.31 | ₩158,163 | ₩158,163 | ₩153,290 | ₩153,330 | -3.06% | 13.6만 |
|---|
| 2025.12.30 | ₩158,670 | ₩159,030 | ₩156,934 | ₩157,669 | -0.63% | 17.5만 |
|---|
| 2025.12.29 | ₩155,132 | ₩157,962 | ₩153,650 | ₩157,362 | +1.44% | 17.9만 |
|---|
| 2025.12.26 | ₩156,574 | ₩157,882 | ₩155,199 | ₩156,921 | +0.22% | 10.4만 |
|---|
| 2025.12.24 | ₩155,840 | ₩156,961 | ₩154,745 | ₩156,000 | +0.10% | 7.7만 |
|---|
| 2025.12.23 | ₩155,186 | ₩157,148 | ₩154,705 | ₩155,706 | +0.34% | 16.9만 |
|---|
| 2025.12.22 | ₩154,732 | ₩157,615 | ₩153,784 | ₩154,932 | +0.13% | 18.4만 |
|---|
| 2025.12.19 | ₩149,979 | ₩153,957 | ₩149,686 | ₩152,342 | +1.58% | 60.9만 |
|---|
| 2025.12.18 | ₩148,311 | ₩151,581 | ₩147,403 | ₩149,979 | +1.13% | 25.1만 |
|---|
| 2025.12.17 | ₩149,232 | ₩151,541 | ₩146,268 | ₩148,284 | -0.64% | 22만 |
|---|
| 2025.12.16 | ₩144,973 | ₩150,100 | ₩144,533 | ₩149,232 | +2.94% | 28만 |
|---|
| 2025.12.15 | ₩145,681 | ₩147,109 | ₩141,676 | ₩146,722 | +0.71% | 20.1만 |
|---|
| 2025.12.12 | ₩146,749 | ₩148,097 | ₩144,640 | ₩145,227 | -1.04% | 17.6만 |
|---|
| 2025.12.11 | ₩141,983 | ₩147,163 | ₩141,983 | ₩146,215 | +2.98% | 18.5만 |
|---|
| 2025.12.10 | ₩138,499 | ₩143,919 | ₩138,499 | ₩142,077 | +2.58% | 25.4만 |
|---|
| 2025.12.09 | ₩134,574 | ₩139,861 | ₩134,054 | ₩138,699 | +3.07% | 16만 |
|---|
| 2025.12.08 | ₩139,861 | ₩141,463 | ₩135,709 | ₩136,430 | -2.45% | 18.6만 |
|---|
| 2025.12.05 | ₩141,836 | ₩141,836 | ₩138,032 | ₩139,660 | -1.53% | 16.1만 |
|---|
| 2025.12.04 | ₩137,711 | ₩142,130 | ₩135,869 | ₩141,836 | +3.00% | 28.8만 |
|---|
| 2025.12.03 | ₩132,652 | ₩141,716 | ₩132,652 | ₩138,953 | +4.75% | 28.4만 |
|---|
| 2025.12.02 | ₩129,008 | ₩133,106 | ₩125,764 | ₩131,224 | +1.72% | 19.3만 |
|---|
| 2025.12.01 | ₩128,821 | ₩129,889 | ₩127,619 | ₩128,887 | +0.05% | 13.8만 |
|---|
| 2025.11.28 | ₩127,619 | ₩128,834 | ₩127,205 | ₩128,220 | +0.47% | 6.5만 |
|---|
| 2025.11.26 | ₩127,326 | ₩129,261 | ₩126,725 | ₩127,900 | +0.45% | 17.9만 |
|---|
| 2025.11.25 | ₩124,789 | ₩128,741 | ₩124,789 | ₩127,045 | +1.81% | 15.1만 |
|---|
| 2025.11.24 | ₩121,892 | ₩125,657 | ₩121,479 | ₩124,255 | +1.94% | 11.2만 |
|---|
| 2025.11.21 | ₩119,676 | ₩122,827 | ₩118,248 | ₩122,547 | +2.40% | 19.2만 |
|---|
| 2025.11.20 | ₩122,466 | ₩123,334 | ₩118,702 | ₩119,636 | -2.31% | 12.1만 |
|---|
| 2025.11.19 | ₩119,730 | ₩121,625 | ₩118,595 | ₩120,237 | +0.42% | 11.8만 |
|---|
| 2025.11.18 | ₩119,143 | ₩121,999 | ₩117,474 | ₩119,797 | +0.55% | 9.9만 |
|---|
| 2025.11.17 | ₩121,692 | ₩123,828 | ₩118,822 | ₩122,146 | +0.37% | 15만 |
|---|
| 2025.11.14 | ₩122,453 | ₩123,494 | ₩119,570 | ₩121,772 | -0.56% | 15.5만 |
|---|
| 2025.11.13 | ₩127,032 | ₩127,886 | ₩122,880 | ₩124,923 | -1.66% | 15.9만 |
|---|
| 2025.11.12 | ₩125,523 | ₩128,260 | ₩125,523 | ₩126,938 | +1.13% | 13만 |
|---|
| 2025.11.11 | ₩126,311 | ₩128,113 | ₩123,628 | ₩124,429 | -1.49% | 13.1만 |
|---|
| 2025.11.10 | ₩128,807 | ₩130,329 | ₩126,191 | ₩127,205 | -1.24% | 15.3만 |
|---|
| 2025.11.07 | ₩121,345 | ₩126,712 | ₩121,332 | ₩126,191 | +3.99% | 17.1만 |
|---|
| 2025.11.06 | ₩124,829 | ₩126,244 | ₩122,280 | ₩122,440 | -1.91% | 12.7만 |
|---|
| 2025.11.05 | ₩120,798 | ₩124,028 | ₩120,638 | ₩123,561 | +2.29% | 13.4만 |
|---|
| 2025.11.04 | ₩121,652 | ₩124,295 | ₩118,795 | ₩121,812 | +0.13% | 17.2만 |
|---|
| 2025.11.03 | ₩122,480 | ₩125,363 | ₩121,212 | ₩124,562 | +1.70% | 18.8만 |
|---|
| 2025.10.31 | ₩119,289 | ₩122,320 | ₩117,327 | ₩120,851 | +1.31% | 18.6만 |
|---|
| 2025.10.30 | ₩122,453 | ₩122,653 | ₩117,380 | ₩118,315 | -3.38% | 21만 |
|---|
| 2025.10.29 | ₩124,923 | ₩128,113 | ₩122,814 | ₩123,655 | -1.02% | 19만 |
|---|
| 2025.10.28 | ₩124,656 | ₩125,991 | ₩123,214 | ₩124,923 | +0.21% | 30.6만 |
|---|
| 2025.10.27 | ₩127,019 | ₩127,446 | ₩122,747 | ₩124,255 | -2.18% | 29.4만 |
|---|
| 2025.10.24 | ₩122,934 | ₩130,289 | ₩122,039 | ₩127,873 | +4.02% | 63.8만 |
|---|
| 2025.10.23 | ₩116,326 | ₩130,249 | ₩114,564 | ₩124,309 | +6.86% | 92.6만 |
|---|
| 2025.10.22 | ₩106,127 | ₩106,995 | ₩103,110 | ₩103,991 | -2.01% | 15.6만 |
|---|
| 2025.10.21 | ₩105,540 | ₩107,275 | ₩104,231 | ₩106,461 | +0.87% | 10.8만 |
|---|
| 2025.10.20 | ₩105,833 | ₩107,222 | ₩105,833 | ₩106,794 | +0.91% | 8.1만 |
|---|
| 2025.10.17 | ₩104,725 | ₩106,674 | ₩103,270 | ₩104,218 | -0.48% | 10만 |
|---|
| 2025.10.16 | ₩106,794 | ₩107,462 | ₩104,458 | ₩106,207 | -0.55% | 10.9만 |
|---|
| 2025.10.15 | ₩106,581 | ₩107,635 | ₩105,873 | ₩106,794 | +0.20% | 9.5만 |
|---|
| 2025.10.14 | ₩104,191 | ₩107,262 | ₩104,084 | ₩106,581 | +2.29% | 10만 |
|---|
| 2025.10.13 | ₩104,899 | ₩108,797 | ₩104,205 | ₩106,648 | +1.67% | 10.5만 |
|---|
| 2025.10.10 | ₩103,243 | ₩104,699 | ₩102,069 | ₩102,362 | -0.85% | 12.6만 |
|---|