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 | ₩202,900 | ₩205,890 | ₩201,312 | ₩202,233 | -0.33% | 9.1만 |
| 2026.10.08 | ₩200,324 | ₩201,352 | ₩198,121 | ₩199,870 | -0.23% | 22.2만 |
| 2026.10.07 | ₩199,376 | ₩203,808 | ₩197,734 | ₩203,207 | +1.92% | 16.9만 |
| 2026.10.06 | ₩210,495 | ₩210,495 | ₩204,582 | ₩205,249 | -2.49% | 13.2만 |
| 2026.10.05 | ₩203,714 | ₩211,362 | ₩201,285 | ₩207,905 | +2.06% | 25.8만 |
| 2026.10.02 | ₩204,061 | ₩205,529 | ₩200,404 | ₩202,927 | -0.56% | 17.9만 |
| 2026.10.01 | ₩190,300 | ₩198,402 | ₩187,310 | ₩198,068 | +4.08% | 24.4만 |
| 2026.09.30 | ₩202,980 | ₩203,047 | ₩192,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩193,303 |
| -4.77% |
| 47.2만 |
| 2026.09.29 | ₩203,020 | ₩203,607 | ₩196,653 | ₩201,779 | -0.61% | 22.9만 |
|---|
| 2026.09.28 | ₩199,470 | ₩206,504 | ₩198,722 | ₩202,313 | +1.43% | 17.9만 |
|---|
| 2026.09.25 | ₩204,515 | ₩206,958 | ₩202,753 | ₩203,621 | -0.44% | 15만 |
|---|
| 2026.09.24 | ₩206,037 | ₩206,824 | ₩201,405 | ₩202,446 | -1.74% | 18만 |
|---|
| 2026.09.23 | ₩201,979 | ₩209,347 | ₩200,484 | ₩208,573 | +3.26% | 21.8만 |
|---|
| 2026.09.22 | ₩202,887 | ₩205,997 | ₩199,389 | ₩205,356 | +1.22% | 17.8만 |
|---|
| 2026.09.21 | ₩203,621 | ₩203,888 | ₩198,402 | ₩201,472 | -1.06% | 15.1만 |
|---|
| 2026.09.18 | ₩207,919 | ₩207,999 | ₩198,428 | ₩200,391 | -3.62% | 65.9만 |
|---|
| 2026.09.17 | ₩210,041 | ₩211,683 | ₩205,770 | ₩206,998 | -1.45% | 16.5만 |
|---|
| 2026.09.16 | ₩204,195 | ₩207,305 | ₩199,923 | ₩203,394 | -0.39% | 16.2만 |
|---|
| 2026.09.15 | ₩200,257 | ₩201,018 | ₩197,094 | ₩200,177 | -0.04% | 14.3만 |
|---|
| 2026.09.14 | ₩203,461 | ₩206,224 | ₩198,121 | ₩198,962 | -2.21% | 16만 |
|---|
| 2026.09.11 | ₩214,726 | ₩214,726 | ₩208,079 | ₩209,827 | -2.28% | 15.8만 |
|---|
| 2026.09.10 | ₩217,769 | ₩219,144 | ₩210,001 | ₩211,456 | -2.90% | 22.3만 |
|---|
| 2026.09.09 | ₩223,976 | ₩231,077 | ₩220,265 | ₩223,456 | -0.23% | 18.2만 |
|---|
| 2026.09.08 | ₩220,759 | ₩227,059 | ₩220,759 | ₩223,976 | +1.46% | 18.9만 |
|---|
| 2026.09.04 | ₩214,646 | ₩219,465 | ₩214,646 | ₩219,158 | +2.10% | 11.7만 |
|---|
| 2026.09.03 | ₩221,080 | ₩221,080 | ₩213,872 | ₩214,593 | -2.93% | 15만 |
|---|
| 2026.09.02 | ₩219,825 | ₩223,175 | ₩216,541 | ₩217,022 | -1.28% | 25.2만 |
|---|
| 2026.09.01 | ₩207,104 | ₩219,171 | ₩205,556 | ₩217,983 | +5.25% | 29만 |
|---|
| 2026.08.31 | ₩217,889 | ₩226,205 | ₩208,893 | ₩211,936 | -2.73% | 36.3만 |
|---|
| 2026.08.28 | ₩211,042 | ₩212,831 | ₩206,157 | ₩208,733 | -1.09% | 23.2만 |
|---|
| 2026.08.27 | ₩208,987 | ₩213,018 | ₩207,945 | ₩209,227 | +0.11% | 23만 |
|---|
| 2026.08.26 | ₩204,875 | ₩210,028 | ₩203,554 | ₩207,558 | +1.31% | 20.1만 |
|---|
| 2026.08.25 | ₩205,623 | ₩207,051 | ₩203,247 | ₩205,289 | -0.16% | 13만 |
|---|
| 2026.08.24 | ₩205,957 | ₩209,827 | ₩201,458 | ₩203,554 | -1.17% | 19.7만 |
|---|
| 2026.08.21 | ₩206,664 | ₩209,681 | ₩202,806 | ₩205,770 | -0.43% | 21.7만 |
|---|
| 2026.08.20 | ₩204,235 | ₩207,598 | ₩197,547 | ₩201,752 | -1.22% | 20.6만 |
|---|
| 2026.08.19 | ₩218,450 | ₩219,972 | ₩206,290 | ₩209,494 | -4.10% | 33.5만 |
|---|
| 2026.08.18 | ₩236,176 | ₩241,101 | ₩210,001 | ₩215,220 | -8.87% | 47.7만 |
|---|
| 2026.08.17 | ₩244,225 | ₩248,696 | ₩242,169 | ₩247,602 | +1.38% | 15.1만 |
|---|
| 2026.08.14 | ₩243,063 | ₩247,375 | ₩240,647 | ₩242,570 | -0.20% | 15.4만 |
|---|
| 2026.08.13 | ₩250,298 | ₩252,340 | ₩242,877 | ₩243,931 | -2.54% | 18.3만 |
|---|
| 2026.08.12 | ₩261,550 | ₩266,809 | ₩251,940 | ₩252,927 | -3.30% | 24.3만 |
|---|
| 2026.08.11 | ₩252,313 | ₩259,762 | ₩251,032 | ₩258,133 | +2.31% | 22.9만 |
|---|
| 2026.08.10 | ₩249,310 | ₩251,139 | ₩244,358 | ₩249,737 | +0.17% | 22.2만 |
|---|
| 2026.08.07 | ₩229,342 | ₩249,097 | ₩229,342 | ₩246,601 | +7.53% | 37.3만 |
|---|
| 2026.08.06 | ₩235,135 | ₩238,685 | ₩227,847 | ₩228,221 | -2.94% | 19.1만 |
|---|
| 2026.08.05 | ₩236,470 | ₩242,089 | ₩236,256 | ₩237,658 | +0.50% | 25.7만 |
|---|
| 2026.08.04 | ₩227,914 | ₩236,083 | ₩224,643 | ₩233,066 | +2.26% | 23.3만 |
|---|
| 2026.08.03 | ₩210,268 | ₩218,984 | ₩206,918 | ₩218,744 | +4.03% | 24만 |
|---|
| 2026.07.31 | ₩214,980 | ₩217,716 | ₩208,252 | ₩213,138 | -0.86% | 20.3만 |
|---|
| 2026.07.30 | ₩210,882 | ₩213,805 | ₩206,918 | ₩213,191 | +1.10% | 30만 |
|---|
| 2026.07.29 | ₩217,022 | ₩217,022 | ₩201,165 | ₩202,139 | -6.86% | 40.4만 |
|---|
| 2026.07.28 | ₩212,163 | ₩218,237 | ₩210,895 | ₩216,448 | +2.02% | 32.8만 |
|---|
| 2026.07.27 | ₩218,370 | ₩220,239 | ₩209,974 | ₩216,088 | -1.05% | 35.9만 |
|---|
| 2026.07.24 | ₩235,896 | ₩238,926 | ₩217,409 | ₩217,796 | -7.67% | 32만 |
|---|
| 2026.07.23 | ₩229,155 | ₩248,936 | ₩225,605 | ₩241,061 | +5.20% | 50.5만 |
|---|
| 2026.07.22 | ₩218,050 | ₩225,431 | ₩217,102 | ₩219,331 | +0.59% | 24.4만 |
|---|
| 2026.07.21 | ₩215,006 | ₩221,467 | ₩211,549 | ₩219,398 | +2.04% | 24.8만 |
|---|
| 2026.07.20 | ₩212,697 | ₩214,926 | ₩207,064 | ₩209,480 | -1.51% | 20.2만 |
|---|
| 2026.07.17 | ₩208,306 | ₩213,511 | ₩207,919 | ₩210,602 | +1.10% | 19.7만 |
|---|
| 2026.07.16 | ₩214,192 | ₩217,356 | ₩210,975 | ₩214,112 | -0.04% | 14.8만 |
|---|
| 2026.07.15 | ₩214,032 | ₩219,264 | ₩211,816 | ₩217,235 | +1.50% | 30.1만 |
|---|
| 2026.07.14 | ₩218,023 | ₩221,840 | ₩214,472 | ₩215,113 | -1.33% | 25.1만 |
|---|
| 2026.07.13 | ₩211,963 | ₩215,781 | ₩209,253 | ₩211,269 | -0.33% | 23.2만 |
|---|
| 2026.07.10 | ₩215,447 | ₩218,624 | ₩210,415 | ₩213,418 | -0.94% | 25.7만 |
|---|
| 2026.07.09 | ₩221,226 | ₩221,974 | ₩216,341 | ₩217,516 | -1.68% | 26.7만 |
|---|
| 2026.07.08 | ₩225,831 | ₩231,251 | ₩220,452 | ₩225,431 | -0.18% | 26만 |
|---|
| 2026.07.07 | ₩234,614 | ₩236,870 | ₩224,590 | ₩228,020 | -2.81% | 27.2만 |
|---|
| 2026.07.06 | ₩238,138 | ₩243,851 | ₩236,670 | ₩238,832 | +0.29% | 19.4만 |
|---|
| 2026.07.02 | ₩248,589 | ₩253,034 | ₩225,831 | ₩235,282 | -5.35% | 30.7만 |
|---|
| 2026.07.01 | ₩257,039 | ₩257,159 | ₩244,185 | ₩246,587 | -4.07% | 25.9만 |
|---|
| 2026.06.30 | ₩256,999 | ₩261,563 | ₩254,449 | ₩261,123 | +1.60% | 30.9만 |
|---|
| 2026.06.29 | ₩245,640 | ₩251,139 | ₩242,516 | ₩249,817 | +1.70% | 28.4만 |
|---|
| 2026.06.26 | ₩237,444 | ₩250,845 | ₩236,403 | ₩249,831 | +5.22% | 127.5만 |
|---|
| 2026.06.25 | ₩238,685 | ₩243,277 | ₩231,144 | ₩242,570 | +1.63% | 47.5만 |
|---|
| 2026.06.24 | ₩235,362 | ₩237,150 | ₩227,340 | ₩233,413 | -0.83% | 40만 |
|---|
| 2026.06.23 | ₩237,377 | ₩243,037 | ₩234,921 | ₩239,072 | +0.71% | 20.2만 |
|---|
| 2026.06.22 | ₩244,278 | ₩247,415 | ₩241,795 | ₩246,974 | +1.10% | 21.3만 |
|---|
| 2026.06.18 | ₩241,809 | ₩245,199 | ₩235,976 | ₩243,931 | +0.88% | 38.3만 |
|---|
| 2026.06.17 | ₩240,634 | ₩246,467 | ₩235,922 | ₩240,848 | +0.09% | 24만 |
|---|
| 2026.06.16 | ₩246,267 | ₩248,269 | ₩240,941 | ₩242,556 | -1.51% | 18만 |
|---|
| 2026.06.15 | ₩258,040 | ₩260,576 | ₩241,382 | ₩244,398 | -5.29% | 27.4만 |
|---|
| 2026.06.12 | ₩253,982 | ₩256,972 | ₩251,833 | ₩254,449 | +0.18% | 14.1만 |
|---|
| 2026.06.11 | ₩238,592 | ₩250,618 | ₩235,388 | ₩250,538 | +5.01% | 30.5만 |
|---|
| 2026.06.10 | ₩238,979 | ₩242,930 | ₩231,251 | ₩233,373 | -2.35% | 23.1만 |
|---|
| 2026.06.09 | ₩242,556 | ₩246,467 | ₩230,263 | ₩240,607 | -0.80% | 16.8만 |
|---|
| 2026.06.08 | ₩242,743 | ₩242,930 | ₩233,867 | ₩237,804 | -2.03% | 19.8만 |
|---|
| 2026.06.05 | ₩241,942 | ₩244,238 | ₩234,521 | ₩236,123 | -2.41% | 17.6만 |
|---|
| 2026.06.04 | ₩245,079 | ₩253,328 | ₩243,197 | ₩249,404 | +1.76% | 23.7만 |
|---|
| 2026.06.03 | ₩253,808 | ₩254,182 | ₩246,934 | ₩248,710 | -2.01% | 20.2만 |
|---|
| 2026.06.02 | ₩247,588 | ₩259,521 | ₩242,249 | ₩254,062 | +2.61% | 20.6만 |
|---|
| 2026.06.01 | ₩242,863 | ₩250,164 | ₩240,594 | ₩244,812 | +0.80% | 20.7만 |
|---|
| 2026.05.29 | ₩245,546 | ₩247,495 | ₩240,821 | ₩242,983 | -1.04% | 34.5만 |
|---|
| 2026.05.28 | ₩249,644 | ₩253,421 | ₩244,865 | ₩245,546 | -1.64% | 30.5만 |
|---|
| 2026.05.27 | ₩245,546 | ₩249,964 | ₩239,433 | ₩249,644 | +1.67% | 20.6만 |
|---|
| 2026.05.26 | ₩238,418 | ₩248,750 | ₩238,418 | ₩247,668 | +3.88% | 22.8만 |
|---|
| 2026.05.22 | ₩227,927 | ₩237,577 | ₩227,914 | ₩234,214 | +2.76% | 20.4만 |
|---|
| 2026.05.21 | ₩222,134 | ₩228,314 | ₩222,054 | ₩226,085 | +1.78% | 18.6만 |
|---|
| 2026.05.20 | ₩221,026 | ₩225,524 | ₩216,501 | ₩225,511 | +2.03% | 20.9만 |
|---|
| 2026.05.19 | ₩218,770 | ₩221,774 | ₩210,281 | ₩217,569 | -0.55% | 28.6만 |
|---|
| 2026.05.18 | ₩225,965 | ₩232,345 | ₩220,452 | ₩222,107 | -1.71% | 18.3만 |
|---|
| 2026.05.15 | ₩231,010 | ₩231,691 | ₩223,549 | ₩225,965 | -2.18% | 19.4만 |
|---|
| 2026.05.14 | ₩241,889 | ₩242,917 | ₩235,268 | ₩237,377 | -1.87% | 13.9만 |
|---|
| 2026.05.13 | ₩234,267 | ₩242,596 | ₩234,267 | ₩239,486 | +2.23% | 21.3만 |
|---|
| 2026.05.12 | ₩238,619 | ₩238,619 | ₩229,983 | ₩235,402 | -1.35% | 23.9만 |
|---|
| 2026.05.11 | ₩243,504 | ₩244,265 | ₩238,232 | ₩240,781 | -1.12% | 26.1만 |
|---|
| 2026.05.08 | ₩239,740 | ₩241,141 | ₩233,600 | ₩240,701 | +0.40% | 13.5만 |
|---|
| 2026.05.07 | ₩244,091 | ₩244,265 | ₩234,548 | ₩235,135 | -3.67% | 26.9만 |
|---|
| 2026.05.06 | ₩240,888 | ₩244,265 | ₩236,256 | ₩240,821 | -0.03% | 19만 |
|---|
| 2026.05.05 | ₩230,650 | ₩236,817 | ₩228,581 | ₩234,814 | +1.81% | 19.6만 |
|---|
| 2026.05.04 | ₩229,943 | ₩230,290 | ₩221,493 | ₩226,138 | -1.65% | 42.7만 |
|---|
| 2026.05.01 | ₩227,647 | ₩233,186 | ₩224,910 | ₩231,878 | +1.86% | 25.3만 |
|---|
| 2026.04.30 | ₩222,161 | ₩228,007 | ₩216,421 | ₩227,487 | +2.40% | 32.5만 |
|---|
| 2026.04.29 | ₩230,009 | ₩233,587 | ₩228,207 | ₩230,276 | +0.12% | 25.7만 |
|---|
| 2026.04.28 | ₩231,304 | ₩232,479 | ₩226,405 | ₩230,650 | -0.28% | 24.8만 |
|---|
| 2026.04.27 | ₩237,764 | ₩240,100 | ₩230,476 | ₩233,506 | -1.79% | 52.9만 |
|---|
| 2026.04.24 | ₩222,695 | ₩242,223 | ₩222,508 | ₩237,404 | +6.61% | 45.3만 |
|---|
| 2026.04.23 | ₩225,097 | ₩236,563 | ₩214,619 | ₩220,025 | -2.25% | 67.4만 |
|---|
| 2026.04.22 | ₩209,227 | ₩220,799 | ₩206,811 | ₩217,609 | +4.01% | 47.2만 |
|---|
| 2026.04.21 | ₩204,301 | ₩210,054 | ₩201,752 | ₩204,515 | +0.10% | 33.9만 |
|---|
| 2026.04.20 | ₩197,280 | ₩203,167 | ₩193,863 | ₩202,900 | +2.85% | 35.1만 |
|---|
| 2026.04.17 | ₩192,542 | ₩198,415 | ₩187,056 | ₩198,015 | +2.84% | 25.9만 |
|---|
| 2026.04.16 | ₩188,418 | ₩195,986 | ₩186,816 | ₩192,288 | +2.05% | 32.5만 |
|---|
| 2026.04.15 | ₩189,886 | ₩190,046 | ₩183,933 | ₩184,240 | -2.97% | 20만 |
|---|
| 2026.04.14 | ₩191,674 | ₩191,674 | ₩188,991 | ₩190,153 | -0.79% | 14.9만 |
|---|
| 2026.04.13 | ₩189,552 | ₩191,434 | ₩185,735 | ₩191,434 | +0.99% | 14.2만 |
|---|
| 2026.04.10 | ₩191,274 | ₩192,902 | ₩189,766 | ₩190,433 | -0.44% | 10.6만 |
|---|
| 2026.04.09 | ₩183,479 | ₩192,021 | ₩182,424 | ₩189,592 | +3.33% | 19.3만 |
|---|
| 2026.04.08 | ₩186,082 | ₩186,869 | ₩179,928 | ₩183,773 | -1.24% | 28.4만 |
|---|
| 2026.04.07 | ₩174,416 | ₩178,020 | ₩173,268 | ₩176,164 | +1.00% | 21만 |
|---|
| 2026.04.06 | ₩174,643 | ₩175,337 | ₩170,558 | ₩174,042 | -0.34% | 14.4만 |
|---|
| 2026.04.02 | ₩168,436 | ₩177,526 | ₩168,209 | ₩175,684 | +4.30% | 28.1만 |
|---|
| 2026.04.01 | ₩164,258 | ₩175,684 | ₩163,604 | ₩174,870 | +6.46% | 37.5만 |
|---|
| 2026.03.31 | ₩156,663 | ₩163,003 | ₩154,928 | ₩160,854 | +2.68% | 17.6만 |
|---|
| 2026.03.30 | ₩157,744 | ₩161,762 | ₩152,766 | ₩153,019 | -3.00% | 24.6만 |
|---|
| 2026.03.27 | ₩151,030 | ₩154,581 | ₩150,430 | ₩152,912 | +1.25% | 11.4만 |
|---|
| 2026.03.26 | ₩153,299 | ₩155,822 | ₩152,579 | ₩153,326 | +0.02% | 14.2만 |
|---|
| 2026.03.25 | ₩155,101 | ₩158,532 | ₩153,620 | ₩157,798 | +1.74% | 23.4만 |
|---|
| 2026.03.24 | ₩147,039 | ₩152,298 | ₩146,172 | ₩152,112 | +3.45% | 24.8만 |
|---|
| 2026.03.23 | ₩148,361 | ₩153,820 | ₩148,161 | ₩148,681 | +0.22% | 21.1만 |
|---|
| 2026.03.20 | ₩148,961 | ₩151,284 | ₩140,753 | ₩142,875 | -4.09% | 78.3만 |
|---|
| 2026.03.19 | ₩150,590 | ₩151,911 | ₩145,411 | ₩149,455 | -0.75% | 30.3만 |
|---|
| 2026.03.18 | ₩158,812 | ₩158,812 | ₩153,713 | ₩154,407 | -2.77% | 26.5만 |
|---|
| 2026.03.17 | ₩160,988 | ₩164,151 | ₩159,439 | ₩159,573 | -0.88% | 17.9만 |
|---|
| 2026.03.16 | ₩158,679 | ₩162,056 | ₩157,090 | ₩158,305 | -0.24% | 20.8만 |
|---|
| 2026.03.13 | ₩163,804 | ₩166,848 | ₩155,809 | ₩156,930 | -4.20% | 20.9만 |
|---|
| 2026.03.12 | ₩166,901 | ₩170,518 | ₩160,708 | ₩161,508 | -3.23% | 21만 |
|---|
| 2026.03.11 | ₩166,954 | ₩170,531 | ₩164,618 | ₩170,251 | +1.97% | 15.8만 |
|---|
| 2026.03.10 | ₩164,271 | ₩171,172 | ₩163,978 | ₩166,968 | +1.64% | 18.1만 |
|---|
| 2026.03.09 | ₩159,586 | ₩166,807 | ₩158,185 | ₩164,925 | +3.35% | 17.4만 |
|---|
| 2026.03.06 | ₩163,284 | ₩166,007 | ₩159,800 | ₩163,764 | +0.29% | 23.8만 |
|---|
| 2026.03.05 | ₩171,452 | ₩173,174 | ₩166,981 | ₩167,969 | -2.03% | 18.4만 |
|---|
| 2026.03.04 | ₩179,621 | ₩182,504 | ₩173,828 | ₩174,536 | -2.83% | 26.4만 |
|---|
| 2026.03.03 | ₩177,005 | ₩180,129 | ₩168,196 | ₩176,965 | -0.02% | 16.6만 |
|---|
| 2026.03.02 | ₩172,333 | ₩180,662 | ₩170,198 | ₩180,142 | +4.53% | 19.2만 |
|---|
| 2026.02.27 | ₩173,615 | ₩175,777 | ₩171,079 | ₩173,708 | +0.05% | 20만 |
|---|
| 2026.02.26 | ₩174,576 | ₩175,524 | ₩171,039 | ₩174,936 | +0.21% | 23만 |
|---|
| 2026.02.25 | ₩174,563 | ₩176,591 | ₩171,439 | ₩176,351 | +1.02% | 20.5만 |
|---|
| 2026.02.24 | ₩168,449 | ₩174,402 | ₩168,449 | ₩171,479 | +1.80% | 24.7만 |
|---|
| 2026.02.23 | ₩167,769 | ₩169,450 | ₩156,169 | ₩167,955 | +0.11% | 41.6만 |
|---|
| 2026.02.20 | ₩166,193 | ₩172,400 | ₩160,214 | ₩172,213 | +3.62% | 34.5만 |
|---|
| 2026.02.19 | ₩164,191 | ₩179,515 | ₩160,174 | ₩169,584 | +3.28% | 49.1만 |
|---|
| 2026.02.18 | ₩189,899 | ₩196,186 | ₩184,934 | ₩186,042 | -2.03% | 36만 |
|---|
| 2026.02.17 | ₩184,667 | ₩188,631 | ₩178,500 | ₩187,630 | +1.60% | 21.7만 |
|---|
| 2026.02.13 | ₩176,912 | ₩187,457 | ₩173,575 | ₩187,416 | +5.94% | 20.2만 |
|---|
| 2026.02.12 | ₩195,786 | ₩200,217 | ₩184,880 | ₩186,963 | -4.51% | 20.7만 |
|---|
| 2026.02.11 | ₩190,833 | ₩194,384 | ₩186,495 | ₩193,156 | +1.22% | 16.9만 |
|---|
| 2026.02.10 | ₩188,885 | ₩190,967 | ₩185,428 | ₩187,069 | -0.96% | 13.6만 |
|---|
| 2026.02.09 | ₩187,523 | ₩193,450 | ₩185,921 | ₩190,126 | +1.39% | 21.1만 |
|---|
| 2026.02.06 | ₩177,526 | ₩185,481 | ₩177,526 | ₩184,880 | +4.14% | 29.9만 |
|---|
| 2026.02.05 | ₩180,582 | ₩182,852 | ₩173,054 | ₩174,870 | -3.16% | 27.9만 |
|---|
| 2026.02.04 | ₩187,190 | ₩190,900 | ₩183,666 | ₩184,200 | -1.60% | 22.1만 |
|---|
| 2026.02.03 | ₩179,541 | ₩186,495 | ₩176,712 | ₩185,348 | +3.23% | 22.5만 |
|---|
| 2026.02.02 | ₩162,696 | ₩178,513 | ₩160,828 | ₩176,017 | +8.19% | 28.8만 |
|---|
| 2026.01.30 | ₩164,071 | ₩167,475 | ₩158,612 | ₩163,671 | -0.24% | 23만 |
|---|
| 2026.01.29 | ₩167,355 | ₩173,521 | ₩165,019 | ₩169,410 | +1.23% | 22.7만 |
|---|
| 2026.01.28 | ₩166,848 | ₩167,435 | ₩163,591 | ₩164,592 | -1.35% | 15.3만 |
|---|
| 2026.01.27 | ₩163,551 | ₩166,834 | ₩159,933 | ₩164,191 | +0.39% | 12.4만 |
|---|
| 2026.01.26 | ₩172,120 | ₩172,120 | ₩164,618 | ₩164,872 | -4.21% | 15.2만 |
|---|
| 2026.01.23 | ₩173,802 | ₩173,802 | ₩167,675 | ₩170,064 | -2.15% | 14.1만 |
|---|
| 2026.01.22 | ₩179,101 | ₩180,836 | ₩174,950 | ₩175,136 | -2.21% | 14.4만 |
|---|
| 2026.01.21 | ₩172,774 | ₩177,779 | ₩172,240 | ₩177,739 | +2.87% | 17.3만 |
|---|
| 2026.01.20 | ₩168,596 | ₩172,761 | ₩167,034 | ₩170,305 | +1.01% | 11.3만 |
|---|
| 2026.01.16 | ₩173,828 | ₩174,549 | ₩168,249 | ₩171,172 | -1.53% | 16.2만 |
|---|
| 2026.01.15 | ₩169,664 | ₩176,912 | ₩167,995 | ₩175,150 | +3.23% | 15.3만 |
|---|
| 2026.01.14 | ₩168,503 | ₩171,653 | ₩168,129 | ₩170,398 | +1.12% | 12.2만 |
|---|
| 2026.01.13 | ₩168,676 | ₩170,345 | ₩165,513 | ₩168,703 | +0.02% | 14.6만 |
|---|
| 2026.01.12 | ₩164,712 | ₩169,837 | ₩164,231 | ₩169,277 | +2.77% | 15만 |
|---|
| 2026.01.09 | ₩163,924 | ₩166,407 | ₩163,110 | ₩164,271 | +0.21% | 15.4만 |
|---|
| 2026.01.08 | ₩161,535 | ₩166,153 | ₩158,852 | ₩163,644 | +1.31% | 20.2만 |
|---|
| 2026.01.07 | ₩161,362 | ₩164,178 | ₩159,226 | ₩163,911 | +1.58% | 19.1만 |
|---|
| 2026.01.06 | ₩162,296 | ₩164,685 | ₩160,614 | ₩163,284 | +0.61% | 30.6만 |
|---|
| 2026.01.05 | ₩161,508 | ₩165,873 | ₩161,055 | ₩161,335 | -0.11% | 22.7만 |
|---|
| 2026.01.02 | ₩155,248 | ₩160,748 | ₩153,713 | ₩160,574 | +3.43% | 19.1만 |
|---|
| 2025.12.31 | ₩158,145 | ₩158,145 | ₩153,273 | ₩153,313 | -3.06% | 13.6만 |
|---|
| 2025.12.30 | ₩158,652 | ₩159,012 | ₩156,917 | ₩157,651 | -0.63% | 17.5만 |
|---|
| 2025.12.29 | ₩155,115 | ₩157,945 | ₩153,633 | ₩157,344 | +1.44% | 17.9만 |
|---|
| 2025.12.26 | ₩156,556 | ₩157,864 | ₩155,182 | ₩156,903 | +0.22% | 10.4만 |
|---|
| 2025.12.24 | ₩155,822 | ₩156,943 | ₩154,728 | ₩155,982 | +0.10% | 7.7만 |
|---|
| 2025.12.23 | ₩155,168 | ₩157,130 | ₩154,688 | ₩155,689 | +0.34% | 16.9만 |
|---|
| 2025.12.22 | ₩154,714 | ₩157,597 | ₩153,767 | ₩154,915 | +0.13% | 18.4만 |
|---|
| 2025.12.19 | ₩149,963 | ₩153,940 | ₩149,669 | ₩152,325 | +1.58% | 60.9만 |
|---|
| 2025.12.18 | ₩148,294 | ₩151,564 | ₩147,386 | ₩149,963 | +1.13% | 25.1만 |
|---|
| 2025.12.17 | ₩149,215 | ₩151,524 | ₩146,252 | ₩148,267 | -0.64% | 22만 |
|---|
| 2025.12.16 | ₩144,957 | ₩150,083 | ₩144,517 | ₩149,215 | +2.94% | 28만 |
|---|
| 2025.12.15 | ₩145,665 | ₩147,093 | ₩141,660 | ₩146,706 | +0.71% | 20.1만 |
|---|
| 2025.12.12 | ₩146,732 | ₩148,080 | ₩144,623 | ₩145,211 | -1.04% | 17.6만 |
|---|
| 2025.12.11 | ₩141,967 | ₩147,146 | ₩141,967 | ₩146,198 | +2.98% | 18.5만 |
|---|
| 2025.12.10 | ₩138,483 | ₩143,903 | ₩138,483 | ₩142,061 | +2.58% | 25.4만 |
|---|
| 2025.12.09 | ₩134,559 | ₩139,845 | ₩134,039 | ₩138,684 | +3.07% | 16만 |
|---|
| 2025.12.08 | ₩139,845 | ₩141,447 | ₩135,694 | ₩136,415 | -2.45% | 18.6만 |
|---|
| 2025.12.05 | ₩141,820 | ₩141,820 | ₩138,016 | ₩139,645 | -1.53% | 16.1만 |
|---|
| 2025.12.04 | ₩137,696 | ₩142,114 | ₩135,854 | ₩141,820 | +3.00% | 28.8만 |
|---|
| 2025.12.03 | ₩132,637 | ₩141,700 | ₩132,637 | ₩138,937 | +4.75% | 28.4만 |
|---|
| 2025.12.02 | ₩128,993 | ₩133,091 | ₩125,750 | ₩131,209 | +1.72% | 19.3만 |
|---|
| 2025.12.01 | ₩128,806 | ₩129,874 | ₩127,605 | ₩128,873 | +0.05% | 13.8만 |
|---|
| 2025.11.28 | ₩127,605 | ₩128,820 | ₩127,191 | ₩128,206 | +0.47% | 6.5만 |
|---|
| 2025.11.26 | ₩127,311 | ₩129,247 | ₩126,711 | ₩127,885 | +0.45% | 17.9만 |
|---|
| 2025.11.25 | ₩124,775 | ₩128,726 | ₩124,775 | ₩127,031 | +1.81% | 15.1만 |
|---|
| 2025.11.24 | ₩121,879 | ₩125,643 | ₩121,465 | ₩124,241 | +1.94% | 11.2만 |
|---|
| 2025.11.21 | ₩119,663 | ₩122,813 | ₩118,235 | ₩122,533 | +2.40% | 19.2만 |
|---|
| 2025.11.20 | ₩122,453 | ₩123,320 | ₩118,689 | ₩119,623 | -2.31% | 12.1만 |
|---|
| 2025.11.19 | ₩119,716 | ₩121,612 | ₩118,582 | ₩120,224 | +0.42% | 11.8만 |
|---|
| 2025.11.18 | ₩119,129 | ₩121,986 | ₩117,461 | ₩119,783 | +0.55% | 9.9만 |
|---|
| 2025.11.17 | ₩121,679 | ₩123,814 | ₩118,809 | ₩122,132 | +0.37% | 15만 |
|---|
| 2025.11.14 | ₩122,439 | ₩123,481 | ₩119,556 | ₩121,759 | -0.56% | 15.5만 |
|---|
| 2025.11.13 | ₩127,018 | ₩127,872 | ₩122,867 | ₩124,909 | -1.66% | 15.9만 |
|---|
| 2025.11.12 | ₩125,509 | ₩128,246 | ₩125,509 | ₩126,924 | +1.13% | 13만 |
|---|
| 2025.11.11 | ₩126,297 | ₩128,099 | ₩123,614 | ₩124,415 | -1.49% | 13.1만 |
|---|
| 2025.11.10 | ₩128,793 | ₩130,315 | ₩126,177 | ₩127,191 | -1.24% | 15.3만 |
|---|
| 2025.11.07 | ₩121,332 | ₩126,697 | ₩121,318 | ₩126,177 | +3.99% | 17.1만 |
|---|
| 2025.11.06 | ₩124,815 | ₩126,230 | ₩122,266 | ₩122,426 | -1.91% | 12.7만 |
|---|
| 2025.11.05 | ₩120,784 | ₩124,014 | ₩120,624 | ₩123,547 | +2.29% | 13.4만 |
|---|
| 2025.11.04 | ₩121,638 | ₩124,281 | ₩118,782 | ₩121,799 | +0.13% | 17.2만 |
|---|
| 2025.11.03 | ₩122,466 | ₩125,349 | ₩121,198 | ₩124,548 | +1.70% | 18.8만 |
|---|
| 2025.10.31 | ₩119,276 | ₩122,306 | ₩117,314 | ₩120,838 | +1.31% | 18.6만 |
|---|
| 2025.10.30 | ₩122,439 | ₩122,640 | ₩117,367 | ₩118,302 | -3.38% | 21만 |
|---|
| 2025.10.29 | ₩124,909 | ₩128,099 | ₩122,800 | ₩123,641 | -1.02% | 19만 |
|---|
| 2025.10.28 | ₩124,642 | ₩125,977 | ₩123,200 | ₩124,909 | +0.21% | 30.6만 |
|---|
| 2025.10.27 | ₩127,004 | ₩127,431 | ₩122,733 | ₩124,241 | -2.18% | 29.4만 |
|---|
| 2025.10.24 | ₩122,920 | ₩130,275 | ₩122,026 | ₩127,859 | +4.02% | 63.8만 |
|---|
| 2025.10.23 | ₩116,313 | ₩130,234 | ₩114,551 | ₩124,295 | +6.86% | 92.6만 |
|---|
| 2025.10.22 | ₩106,115 | ₩106,983 | ₩103,098 | ₩103,979 | -2.01% | 15.6만 |
|---|
| 2025.10.21 | ₩105,528 | ₩107,263 | ₩104,220 | ₩106,449 | +0.87% | 10.8만 |
|---|
| 2025.10.20 | ₩105,821 | ₩107,210 | ₩105,821 | ₩106,782 | +0.91% | 8.1만 |
|---|
| 2025.10.17 | ₩104,713 | ₩106,662 | ₩103,259 | ₩104,206 | -0.48% | 10만 |
|---|
| 2025.10.16 | ₩106,782 | ₩107,450 | ₩104,447 | ₩106,195 | -0.55% | 10.9만 |
|---|
| 2025.10.15 | ₩106,569 | ₩107,623 | ₩105,861 | ₩106,782 | +0.20% | 9.5만 |
|---|
| 2025.10.14 | ₩104,180 | ₩107,250 | ₩104,073 | ₩106,569 | +2.29% | 10만 |
|---|
| 2025.10.13 | ₩104,887 | ₩108,785 | ₩104,193 | ₩106,636 | +1.67% | 10.5만 |
|---|
| 2025.10.10 | ₩103,232 | ₩104,687 | ₩102,057 | ₩102,351 | -0.85% | 12.6만 |
|---|