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 | ₩202,854 | ₩205,844 | ₩201,266 | ₩202,187 | -0.33% | 9.1만 |
| 2026.10.08 | ₩200,279 | ₩201,306 | ₩198,077 | ₩199,825 | -0.23% | 22.2만 |
| 2026.10.07 | ₩199,331 | ₩203,762 | ₩197,690 | ₩203,161 | +1.92% | 16.9만 |
| 2026.10.06 | ₩210,447 | ₩210,447 | ₩204,536 | ₩205,203 | -2.49% | 13.2만 |
| 2026.10.05 | ₩203,668 | ₩211,315 | ₩201,240 | ₩207,859 | +2.06% | 25.8만 |
| 2026.10.02 | ₩204,015 | ₩205,483 | ₩200,359 | ₩202,881 | -0.56% | 17.9만 |
| 2026.10.01 | ₩190,257 | ₩198,357 | ₩187,268 | ₩198,023 | +4.08% | 24.4만 |
| 2026.09.30 | ₩202,934 | ₩203,001 | ₩192,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩193,259 |
| -4.77% |
| 47.2만 |
| 2026.09.29 | ₩202,974 | ₩203,562 | ₩196,609 | ₩201,733 | -0.61% | 22.9만 |
|---|
| 2026.09.28 | ₩199,425 | ₩206,457 | ₩198,677 | ₩202,267 | +1.43% | 17.9만 |
|---|
| 2026.09.25 | ₩204,469 | ₩206,911 | ₩202,708 | ₩203,575 | -0.44% | 15만 |
|---|
| 2026.09.24 | ₩205,990 | ₩206,778 | ₩201,360 | ₩202,401 | -1.74% | 18만 |
|---|
| 2026.09.23 | ₩201,934 | ₩209,300 | ₩200,439 | ₩208,526 | +3.26% | 21.8만 |
|---|
| 2026.09.22 | ₩202,841 | ₩205,950 | ₩199,345 | ₩205,310 | +1.22% | 17.8만 |
|---|
| 2026.09.21 | ₩203,575 | ₩203,842 | ₩198,357 | ₩201,426 | -1.06% | 15.1만 |
|---|
| 2026.09.18 | ₩207,872 | ₩207,952 | ₩198,384 | ₩200,345 | -3.62% | 65.9만 |
|---|
| 2026.09.17 | ₩209,994 | ₩211,635 | ₩205,723 | ₩206,951 | -1.45% | 16.5만 |
|---|
| 2026.09.16 | ₩204,149 | ₩207,258 | ₩199,878 | ₩203,348 | -0.39% | 16.2만 |
|---|
| 2026.09.15 | ₩200,212 | ₩200,973 | ₩197,049 | ₩200,132 | -0.04% | 14.3만 |
|---|
| 2026.09.14 | ₩203,415 | ₩206,177 | ₩198,077 | ₩198,918 | -2.21% | 16만 |
|---|
| 2026.09.11 | ₩214,678 | ₩214,678 | ₩208,032 | ₩209,780 | -2.28% | 15.8만 |
|---|
| 2026.09.10 | ₩217,720 | ₩219,095 | ₩209,954 | ₩211,408 | -2.90% | 22.3만 |
|---|
| 2026.09.09 | ₩223,926 | ₩231,025 | ₩220,216 | ₩223,405 | -0.23% | 18.2만 |
|---|
| 2026.09.08 | ₩220,710 | ₩227,008 | ₩220,710 | ₩223,926 | +1.46% | 18.9만 |
|---|
| 2026.09.04 | ₩214,598 | ₩219,415 | ₩214,598 | ₩219,108 | +2.10% | 11.7만 |
|---|
| 2026.09.03 | ₩221,030 | ₩221,030 | ₩213,824 | ₩214,544 | -2.93% | 15만 |
|---|
| 2026.09.02 | ₩219,776 | ₩223,125 | ₩216,493 | ₩216,973 | -1.28% | 25.2만 |
|---|
| 2026.09.01 | ₩207,058 | ₩219,122 | ₩205,510 | ₩217,934 | +5.25% | 29만 |
|---|
| 2026.08.31 | ₩217,841 | ₩226,154 | ₩208,846 | ₩211,889 | -2.73% | 36.3만 |
|---|
| 2026.08.28 | ₩210,995 | ₩212,783 | ₩206,110 | ₩208,686 | -1.09% | 23.2만 |
|---|
| 2026.08.27 | ₩208,940 | ₩212,970 | ₩207,899 | ₩209,180 | +0.11% | 23만 |
|---|
| 2026.08.26 | ₩204,829 | ₩209,980 | ₩203,508 | ₩207,512 | +1.31% | 20.1만 |
|---|
| 2026.08.25 | ₩205,577 | ₩207,005 | ₩203,201 | ₩205,243 | -0.16% | 13만 |
|---|
| 2026.08.24 | ₩205,910 | ₩209,780 | ₩201,413 | ₩203,508 | -1.17% | 19.7만 |
|---|
| 2026.08.21 | ₩206,618 | ₩209,633 | ₩202,761 | ₩205,723 | -0.43% | 21.7만 |
|---|
| 2026.08.20 | ₩204,189 | ₩207,552 | ₩197,503 | ₩201,707 | -1.22% | 20.6만 |
|---|
| 2026.08.19 | ₩218,401 | ₩219,922 | ₩206,244 | ₩209,447 | -4.10% | 33.5만 |
|---|
| 2026.08.18 | ₩236,123 | ₩241,047 | ₩209,954 | ₩215,172 | -8.87% | 47.7만 |
|---|
| 2026.08.17 | ₩244,170 | ₩248,640 | ₩242,115 | ₩247,546 | +1.38% | 15.1만 |
|---|
| 2026.08.14 | ₩243,009 | ₩247,319 | ₩240,593 | ₩242,515 | -0.20% | 15.4만 |
|---|
| 2026.08.13 | ₩250,242 | ₩252,283 | ₩242,822 | ₩243,876 | -2.54% | 18.3만 |
|---|
| 2026.08.12 | ₩261,491 | ₩266,749 | ₩251,883 | ₩252,871 | -3.30% | 24.3만 |
|---|
| 2026.08.11 | ₩252,257 | ₩259,703 | ₩250,976 | ₩258,075 | +2.31% | 22.9만 |
|---|
| 2026.08.10 | ₩249,254 | ₩251,082 | ₩244,303 | ₩249,681 | +0.17% | 22.2만 |
|---|
| 2026.08.07 | ₩229,290 | ₩249,041 | ₩229,290 | ₩246,545 | +7.53% | 37.3만 |
|---|
| 2026.08.06 | ₩235,082 | ₩238,632 | ₩227,796 | ₩228,169 | -2.94% | 19.1만 |
|---|
| 2026.08.05 | ₩236,416 | ₩242,035 | ₩236,203 | ₩237,604 | +0.50% | 25.7만 |
|---|
| 2026.08.04 | ₩227,862 | ₩236,029 | ₩224,593 | ₩233,014 | +2.26% | 23.3만 |
|---|
| 2026.08.03 | ₩210,221 | ₩218,935 | ₩206,871 | ₩218,695 | +4.03% | 24만 |
|---|
| 2026.07.31 | ₩214,931 | ₩217,667 | ₩208,206 | ₩213,090 | -0.86% | 20.3만 |
|---|
| 2026.07.30 | ₩210,835 | ₩213,757 | ₩206,871 | ₩213,143 | +1.10% | 30만 |
|---|
| 2026.07.29 | ₩216,973 | ₩216,973 | ₩201,119 | ₩202,094 | -6.86% | 40.4만 |
|---|
| 2026.07.28 | ₩212,116 | ₩218,187 | ₩210,848 | ₩216,399 | +2.02% | 32.8만 |
|---|
| 2026.07.27 | ₩218,321 | ₩220,189 | ₩209,927 | ₩216,039 | -1.05% | 35.9만 |
|---|
| 2026.07.24 | ₩235,843 | ₩238,872 | ₩217,360 | ₩217,747 | -7.67% | 32만 |
|---|
| 2026.07.23 | ₩229,104 | ₩248,881 | ₩225,554 | ₩241,007 | +5.20% | 50.5만 |
|---|
| 2026.07.22 | ₩218,001 | ₩225,380 | ₩217,053 | ₩219,282 | +0.59% | 24.4만 |
|---|
| 2026.07.21 | ₩214,958 | ₩221,417 | ₩211,502 | ₩219,348 | +2.04% | 24.8만 |
|---|
| 2026.07.20 | ₩212,649 | ₩214,878 | ₩207,018 | ₩209,433 | -1.51% | 20.2만 |
|---|
| 2026.07.17 | ₩208,259 | ₩213,463 | ₩207,872 | ₩210,554 | +1.10% | 19.7만 |
|---|
| 2026.07.16 | ₩214,144 | ₩217,307 | ₩210,928 | ₩214,064 | -0.04% | 14.8만 |
|---|
| 2026.07.15 | ₩213,984 | ₩219,215 | ₩211,769 | ₩217,187 | +1.50% | 30.1만 |
|---|
| 2026.07.14 | ₩217,974 | ₩221,791 | ₩214,424 | ₩215,065 | -1.33% | 25.1만 |
|---|
| 2026.07.13 | ₩211,915 | ₩215,732 | ₩209,206 | ₩211,221 | -0.33% | 23.2만 |
|---|
| 2026.07.10 | ₩215,398 | ₩218,574 | ₩210,367 | ₩213,370 | -0.94% | 25.7만 |
|---|
| 2026.07.09 | ₩221,177 | ₩221,924 | ₩216,293 | ₩217,467 | -1.68% | 26.7만 |
|---|
| 2026.07.08 | ₩225,781 | ₩231,199 | ₩220,403 | ₩225,380 | -0.18% | 26만 |
|---|
| 2026.07.07 | ₩234,562 | ₩236,817 | ₩224,540 | ₩227,969 | -2.81% | 27.2만 |
|---|
| 2026.07.06 | ₩238,085 | ₩243,796 | ₩236,617 | ₩238,778 | +0.29% | 19.4만 |
|---|
| 2026.07.02 | ₩248,534 | ₩252,977 | ₩225,781 | ₩235,229 | -5.35% | 30.7만 |
|---|
| 2026.07.01 | ₩256,981 | ₩257,101 | ₩244,130 | ₩246,532 | -4.07% | 25.9만 |
|---|
| 2026.06.30 | ₩256,941 | ₩261,505 | ₩254,392 | ₩261,064 | +1.60% | 30.9만 |
|---|
| 2026.06.29 | ₩245,584 | ₩251,082 | ₩242,462 | ₩249,761 | +1.70% | 28.4만 |
|---|
| 2026.06.26 | ₩237,391 | ₩250,789 | ₩236,350 | ₩249,775 | +5.22% | 127.5만 |
|---|
| 2026.06.25 | ₩238,632 | ₩243,222 | ₩231,092 | ₩242,515 | +1.63% | 47.5만 |
|---|
| 2026.06.24 | ₩235,309 | ₩237,097 | ₩227,289 | ₩233,361 | -0.83% | 40만 |
|---|
| 2026.06.23 | ₩237,324 | ₩242,982 | ₩234,868 | ₩239,019 | +0.71% | 20.2만 |
|---|
| 2026.06.22 | ₩244,223 | ₩247,359 | ₩241,741 | ₩246,919 | +1.10% | 21.3만 |
|---|
| 2026.06.18 | ₩241,754 | ₩245,144 | ₩235,923 | ₩243,876 | +0.88% | 38.3만 |
|---|
| 2026.06.17 | ₩240,580 | ₩246,412 | ₩235,869 | ₩240,794 | +0.09% | 24만 |
|---|
| 2026.06.16 | ₩246,212 | ₩248,213 | ₩240,887 | ₩242,502 | -1.51% | 18만 |
|---|
| 2026.06.15 | ₩257,982 | ₩260,517 | ₩241,327 | ₩244,343 | -5.29% | 27.4만 |
|---|
| 2026.06.12 | ₩253,925 | ₩256,914 | ₩251,776 | ₩254,392 | +0.18% | 14.1만 |
|---|
| 2026.06.11 | ₩238,538 | ₩250,562 | ₩235,336 | ₩250,482 | +5.01% | 30.5만 |
|---|
| 2026.06.10 | ₩238,925 | ₩242,875 | ₩231,199 | ₩233,320 | -2.35% | 23.1만 |
|---|
| 2026.06.09 | ₩242,502 | ₩246,412 | ₩230,211 | ₩240,553 | -0.80% | 16.8만 |
|---|
| 2026.06.08 | ₩242,689 | ₩242,875 | ₩233,814 | ₩237,751 | -2.03% | 19.8만 |
|---|
| 2026.06.05 | ₩241,888 | ₩244,183 | ₩234,468 | ₩236,070 | -2.41% | 17.6만 |
|---|
| 2026.06.04 | ₩245,024 | ₩253,271 | ₩243,142 | ₩249,348 | +1.76% | 23.7만 |
|---|
| 2026.06.03 | ₩253,751 | ₩254,125 | ₩246,879 | ₩248,654 | -2.01% | 20.2만 |
|---|
| 2026.06.02 | ₩247,533 | ₩259,463 | ₩242,195 | ₩254,005 | +2.61% | 20.6만 |
|---|
| 2026.06.01 | ₩242,809 | ₩250,108 | ₩240,540 | ₩244,757 | +0.80% | 20.7만 |
|---|
| 2026.05.29 | ₩245,491 | ₩247,439 | ₩240,767 | ₩242,929 | -1.04% | 34.5만 |
|---|
| 2026.05.28 | ₩249,588 | ₩253,364 | ₩244,810 | ₩245,491 | -1.64% | 30.5만 |
|---|
| 2026.05.27 | ₩245,491 | ₩249,908 | ₩239,379 | ₩249,588 | +1.67% | 20.6만 |
|---|
| 2026.05.26 | ₩238,365 | ₩248,694 | ₩238,365 | ₩247,613 | +3.88% | 22.8만 |
|---|
| 2026.05.22 | ₩227,876 | ₩237,524 | ₩227,862 | ₩234,161 | +2.76% | 20.4만 |
|---|
| 2026.05.21 | ₩222,084 | ₩228,263 | ₩222,004 | ₩226,034 | +1.78% | 18.6만 |
|---|
| 2026.05.20 | ₩220,977 | ₩225,474 | ₩216,453 | ₩225,460 | +2.03% | 20.9만 |
|---|
| 2026.05.19 | ₩218,721 | ₩221,724 | ₩210,234 | ₩217,520 | -0.55% | 28.6만 |
|---|
| 2026.05.18 | ₩225,914 | ₩232,293 | ₩220,403 | ₩222,057 | -1.71% | 18.3만 |
|---|
| 2026.05.15 | ₩230,958 | ₩231,639 | ₩223,499 | ₩225,914 | -2.18% | 19.4만 |
|---|
| 2026.05.14 | ₩241,834 | ₩242,862 | ₩235,215 | ₩237,324 | -1.87% | 13.9만 |
|---|
| 2026.05.13 | ₩234,215 | ₩242,542 | ₩234,215 | ₩239,432 | +2.23% | 21.3만 |
|---|
| 2026.05.12 | ₩238,565 | ₩238,565 | ₩229,931 | ₩235,349 | -1.35% | 23.9만 |
|---|
| 2026.05.11 | ₩243,449 | ₩244,210 | ₩238,178 | ₩240,727 | -1.12% | 26.1만 |
|---|
| 2026.05.08 | ₩239,686 | ₩241,087 | ₩233,547 | ₩240,647 | +0.40% | 13.5만 |
|---|
| 2026.05.07 | ₩244,036 | ₩244,210 | ₩234,495 | ₩235,082 | -3.67% | 26.9만 |
|---|
| 2026.05.06 | ₩240,834 | ₩244,210 | ₩236,203 | ₩240,767 | -0.03% | 19만 |
|---|
| 2026.05.05 | ₩230,598 | ₩236,763 | ₩228,530 | ₩234,762 | +1.81% | 19.6만 |
|---|
| 2026.05.04 | ₩229,891 | ₩230,238 | ₩221,444 | ₩226,088 | -1.65% | 42.7만 |
|---|
| 2026.05.01 | ₩227,596 | ₩233,134 | ₩224,860 | ₩231,826 | +1.86% | 25.3만 |
|---|
| 2026.04.30 | ₩222,111 | ₩227,956 | ₩216,373 | ₩227,435 | +2.40% | 32.5만 |
|---|
| 2026.04.29 | ₩229,958 | ₩233,534 | ₩228,156 | ₩230,224 | +0.12% | 25.7만 |
|---|
| 2026.04.28 | ₩231,252 | ₩232,426 | ₩226,354 | ₩230,598 | -0.28% | 24.8만 |
|---|
| 2026.04.27 | ₩237,711 | ₩240,046 | ₩230,425 | ₩233,454 | -1.79% | 52.9만 |
|---|
| 2026.04.24 | ₩222,645 | ₩242,168 | ₩222,458 | ₩237,351 | +6.61% | 45.3만 |
|---|
| 2026.04.23 | ₩225,047 | ₩236,510 | ₩214,571 | ₩219,976 | -2.25% | 67.4만 |
|---|
| 2026.04.22 | ₩209,180 | ₩220,750 | ₩206,764 | ₩217,560 | +4.01% | 47.2만 |
|---|
| 2026.04.21 | ₩204,256 | ₩210,007 | ₩201,707 | ₩204,469 | +0.10% | 33.9만 |
|---|
| 2026.04.20 | ₩197,236 | ₩203,121 | ₩193,820 | ₩202,854 | +2.85% | 35.1만 |
|---|
| 2026.04.17 | ₩192,499 | ₩198,370 | ₩187,014 | ₩197,970 | +2.84% | 25.9만 |
|---|
| 2026.04.16 | ₩188,375 | ₩195,942 | ₩186,774 | ₩192,245 | +2.05% | 32.5만 |
|---|
| 2026.04.15 | ₩189,843 | ₩190,003 | ₩183,891 | ₩184,198 | -2.97% | 20만 |
|---|
| 2026.04.14 | ₩191,631 | ₩191,631 | ₩188,949 | ₩190,110 | -0.79% | 14.9만 |
|---|
| 2026.04.13 | ₩189,509 | ₩191,391 | ₩185,693 | ₩191,391 | +0.99% | 14.2만 |
|---|
| 2026.04.10 | ₩191,231 | ₩192,859 | ₩189,723 | ₩190,390 | -0.44% | 10.6만 |
|---|
| 2026.04.09 | ₩183,438 | ₩191,978 | ₩182,383 | ₩189,550 | +3.33% | 19.3만 |
|---|
| 2026.04.08 | ₩186,040 | ₩186,827 | ₩179,888 | ₩183,731 | -1.24% | 28.4만 |
|---|
| 2026.04.07 | ₩174,376 | ₩177,980 | ₩173,229 | ₩176,125 | +1.00% | 21만 |
|---|
| 2026.04.06 | ₩174,603 | ₩175,297 | ₩170,520 | ₩174,003 | -0.34% | 14.4만 |
|---|
| 2026.04.02 | ₩168,398 | ₩177,486 | ₩168,171 | ₩175,644 | +4.30% | 28.1만 |
|---|
| 2026.04.01 | ₩164,221 | ₩175,644 | ₩163,567 | ₩174,830 | +6.46% | 37.5만 |
|---|
| 2026.03.31 | ₩156,628 | ₩162,967 | ₩154,893 | ₩160,818 | +2.68% | 17.6만 |
|---|
| 2026.03.30 | ₩157,709 | ₩161,726 | ₩152,731 | ₩152,985 | -3.00% | 24.6만 |
|---|
| 2026.03.27 | ₩150,996 | ₩154,546 | ₩150,396 | ₩152,878 | +1.25% | 11.4만 |
|---|
| 2026.03.26 | ₩153,265 | ₩155,787 | ₩152,544 | ₩153,292 | +0.02% | 14.2만 |
|---|
| 2026.03.25 | ₩155,067 | ₩158,496 | ₩153,585 | ₩157,762 | +1.74% | 23.4만 |
|---|
| 2026.03.24 | ₩147,006 | ₩152,264 | ₩146,139 | ₩152,077 | +3.45% | 24.8만 |
|---|
| 2026.03.23 | ₩148,327 | ₩153,785 | ₩148,127 | ₩148,648 | +0.22% | 21.1만 |
|---|
| 2026.03.20 | ₩148,928 | ₩151,250 | ₩140,721 | ₩142,843 | -4.09% | 78.3만 |
|---|
| 2026.03.19 | ₩150,556 | ₩151,877 | ₩145,378 | ₩149,422 | -0.75% | 30.3만 |
|---|
| 2026.03.18 | ₩158,776 | ₩158,776 | ₩153,679 | ₩154,373 | -2.77% | 26.5만 |
|---|
| 2026.03.17 | ₩160,952 | ₩164,114 | ₩159,404 | ₩159,537 | -0.88% | 17.9만 |
|---|
| 2026.03.16 | ₩158,643 | ₩162,019 | ₩157,055 | ₩158,269 | -0.24% | 20.8만 |
|---|
| 2026.03.13 | ₩163,767 | ₩166,810 | ₩155,774 | ₩156,895 | -4.20% | 20.9만 |
|---|
| 2026.03.12 | ₩166,863 | ₩170,480 | ₩160,671 | ₩161,472 | -3.23% | 21만 |
|---|
| 2026.03.11 | ₩166,917 | ₩170,493 | ₩164,581 | ₩170,213 | +1.97% | 15.8만 |
|---|
| 2026.03.10 | ₩164,234 | ₩171,134 | ₩163,941 | ₩166,930 | +1.64% | 18.1만 |
|---|
| 2026.03.09 | ₩159,550 | ₩166,770 | ₩158,149 | ₩164,888 | +3.35% | 17.4만 |
|---|
| 2026.03.06 | ₩163,247 | ₩165,969 | ₩159,764 | ₩163,727 | +0.29% | 23.8만 |
|---|
| 2026.03.05 | ₩171,414 | ₩173,135 | ₩166,943 | ₩167,931 | -2.03% | 18.4만 |
|---|
| 2026.03.04 | ₩179,581 | ₩182,463 | ₩173,789 | ₩174,497 | -2.83% | 26.4만 |
|---|
| 2026.03.03 | ₩176,965 | ₩180,088 | ₩168,158 | ₩176,925 | -0.02% | 16.6만 |
|---|
| 2026.03.02 | ₩172,295 | ₩180,622 | ₩170,160 | ₩180,101 | +4.53% | 19.2만 |
|---|
| 2026.02.27 | ₩173,576 | ₩175,738 | ₩171,040 | ₩173,669 | +0.05% | 20만 |
|---|
| 2026.02.26 | ₩174,537 | ₩175,484 | ₩171,000 | ₩174,897 | +0.21% | 23만 |
|---|
| 2026.02.25 | ₩174,523 | ₩176,552 | ₩171,401 | ₩176,311 | +1.02% | 20.5만 |
|---|
| 2026.02.24 | ₩168,411 | ₩174,363 | ₩168,411 | ₩171,441 | +1.80% | 24.7만 |
|---|
| 2026.02.23 | ₩167,731 | ₩169,412 | ₩156,134 | ₩167,918 | +0.11% | 41.6만 |
|---|
| 2026.02.20 | ₩166,156 | ₩172,361 | ₩160,178 | ₩172,175 | +3.62% | 34.5만 |
|---|
| 2026.02.19 | ₩164,154 | ₩179,474 | ₩160,138 | ₩169,546 | +3.28% | 49.1만 |
|---|
| 2026.02.18 | ₩189,856 | ₩196,142 | ₩184,892 | ₩186,000 | -2.03% | 36만 |
|---|
| 2026.02.17 | ₩184,625 | ₩188,589 | ₩178,460 | ₩187,588 | +1.60% | 21.7만 |
|---|
| 2026.02.13 | ₩176,872 | ₩187,414 | ₩173,536 | ₩187,374 | +5.94% | 20.2만 |
|---|
| 2026.02.12 | ₩195,742 | ₩200,172 | ₩184,839 | ₩186,921 | -4.51% | 20.7만 |
|---|
| 2026.02.11 | ₩190,791 | ₩194,340 | ₩186,454 | ₩193,113 | +1.22% | 16.9만 |
|---|
| 2026.02.10 | ₩188,842 | ₩190,924 | ₩185,386 | ₩187,027 | -0.96% | 13.6만 |
|---|
| 2026.02.09 | ₩187,481 | ₩193,406 | ₩185,880 | ₩190,083 | +1.39% | 21.1만 |
|---|
| 2026.02.06 | ₩177,486 | ₩185,439 | ₩177,486 | ₩184,839 | +4.14% | 29.9만 |
|---|
| 2026.02.05 | ₩180,542 | ₩182,810 | ₩173,015 | ₩174,830 | -3.16% | 27.9만 |
|---|
| 2026.02.04 | ₩187,147 | ₩190,857 | ₩183,624 | ₩184,158 | -1.60% | 22.1만 |
|---|
| 2026.02.03 | ₩179,501 | ₩186,454 | ₩176,672 | ₩185,306 | +3.23% | 22.5만 |
|---|
| 2026.02.02 | ₩162,660 | ₩178,473 | ₩160,791 | ₩175,978 | +8.19% | 28.8만 |
|---|
| 2026.01.30 | ₩164,034 | ₩167,437 | ₩158,576 | ₩163,634 | -0.24% | 23만 |
|---|
| 2026.01.29 | ₩167,317 | ₩173,482 | ₩164,982 | ₩169,372 | +1.23% | 22.7만 |
|---|
| 2026.01.28 | ₩166,810 | ₩167,397 | ₩163,554 | ₩164,555 | -1.35% | 15.3만 |
|---|
| 2026.01.27 | ₩163,514 | ₩166,797 | ₩159,897 | ₩164,154 | +0.39% | 12.4만 |
|---|
| 2026.01.26 | ₩172,081 | ₩172,081 | ₩164,581 | ₩164,835 | -4.21% | 15.2만 |
|---|
| 2026.01.23 | ₩173,763 | ₩173,763 | ₩167,637 | ₩170,026 | -2.15% | 14.1만 |
|---|
| 2026.01.22 | ₩179,061 | ₩180,795 | ₩174,910 | ₩175,097 | -2.21% | 14.4만 |
|---|
| 2026.01.21 | ₩172,735 | ₩177,739 | ₩172,201 | ₩177,699 | +2.87% | 17.3만 |
|---|
| 2026.01.20 | ₩168,558 | ₩172,722 | ₩166,997 | ₩170,266 | +1.01% | 11.3만 |
|---|
| 2026.01.16 | ₩173,789 | ₩174,510 | ₩168,211 | ₩171,134 | -1.53% | 16.2만 |
|---|
| 2026.01.15 | ₩169,626 | ₩176,872 | ₩167,958 | ₩175,110 | +3.23% | 15.3만 |
|---|
| 2026.01.14 | ₩168,465 | ₩171,614 | ₩168,091 | ₩170,360 | +1.12% | 12.2만 |
|---|
| 2026.01.13 | ₩168,638 | ₩170,306 | ₩165,476 | ₩168,665 | +0.02% | 14.6만 |
|---|
| 2026.01.12 | ₩164,675 | ₩169,799 | ₩164,194 | ₩169,239 | +2.77% | 15만 |
|---|
| 2026.01.09 | ₩163,887 | ₩166,370 | ₩163,073 | ₩164,234 | +0.21% | 15.4만 |
|---|
| 2026.01.08 | ₩161,499 | ₩166,116 | ₩158,816 | ₩163,607 | +1.31% | 20.2만 |
|---|
| 2026.01.07 | ₩161,325 | ₩164,141 | ₩159,190 | ₩163,874 | +1.58% | 19.1만 |
|---|
| 2026.01.06 | ₩162,259 | ₩164,648 | ₩160,578 | ₩163,247 | +0.61% | 30.6만 |
|---|
| 2026.01.05 | ₩161,472 | ₩165,836 | ₩161,018 | ₩161,299 | -0.11% | 22.7만 |
|---|
| 2026.01.02 | ₩155,213 | ₩160,711 | ₩153,679 | ₩160,538 | +3.43% | 19.1만 |
|---|
| 2025.12.31 | ₩158,109 | ₩158,109 | ₩153,238 | ₩153,278 | -3.06% | 13.6만 |
|---|
| 2025.12.30 | ₩158,616 | ₩158,977 | ₩156,881 | ₩157,615 | -0.63% | 17.5만 |
|---|
| 2025.12.29 | ₩155,080 | ₩157,909 | ₩153,599 | ₩157,308 | +1.44% | 17.9만 |
|---|
| 2025.12.26 | ₩156,521 | ₩157,829 | ₩155,147 | ₩156,868 | +0.22% | 10.4만 |
|---|
| 2025.12.24 | ₩155,787 | ₩156,908 | ₩154,693 | ₩155,947 | +0.10% | 7.7만 |
|---|
| 2025.12.23 | ₩155,133 | ₩157,095 | ₩154,653 | ₩155,654 | +0.34% | 16.9만 |
|---|
| 2025.12.22 | ₩154,680 | ₩157,562 | ₩153,732 | ₩154,880 | +0.13% | 18.4만 |
|---|
| 2025.12.19 | ₩149,929 | ₩153,906 | ₩149,635 | ₩152,291 | +1.58% | 60.9만 |
|---|
| 2025.12.18 | ₩148,261 | ₩151,530 | ₩147,353 | ₩149,929 | +1.13% | 25.1만 |
|---|
| 2025.12.17 | ₩149,182 | ₩151,490 | ₩146,219 | ₩148,234 | -0.64% | 22만 |
|---|
| 2025.12.16 | ₩144,925 | ₩150,049 | ₩144,484 | ₩149,182 | +2.94% | 28만 |
|---|
| 2025.12.15 | ₩145,632 | ₩147,060 | ₩141,628 | ₩146,673 | +0.71% | 20.1만 |
|---|
| 2025.12.12 | ₩146,699 | ₩148,047 | ₩144,591 | ₩145,178 | -1.04% | 17.6만 |
|---|
| 2025.12.11 | ₩141,935 | ₩147,113 | ₩141,935 | ₩146,166 | +2.98% | 18.5만 |
|---|
| 2025.12.10 | ₩138,452 | ₩143,870 | ₩138,452 | ₩142,029 | +2.58% | 25.4만 |
|---|
| 2025.12.09 | ₩134,529 | ₩139,813 | ₩134,008 | ₩138,652 | +3.07% | 16만 |
|---|
| 2025.12.08 | ₩139,813 | ₩141,415 | ₩135,663 | ₩136,384 | -2.45% | 18.6만 |
|---|
| 2025.12.05 | ₩141,789 | ₩141,789 | ₩137,985 | ₩139,613 | -1.53% | 16.1만 |
|---|
| 2025.12.04 | ₩137,665 | ₩142,082 | ₩135,823 | ₩141,789 | +3.00% | 28.8만 |
|---|
| 2025.12.03 | ₩132,607 | ₩141,668 | ₩132,607 | ₩138,906 | +4.75% | 28.4만 |
|---|
| 2025.12.02 | ₩128,964 | ₩133,061 | ₩125,721 | ₩131,179 | +1.72% | 19.3만 |
|---|
| 2025.12.01 | ₩128,777 | ₩129,845 | ₩127,576 | ₩128,844 | +0.05% | 13.8만 |
|---|
| 2025.11.28 | ₩127,576 | ₩128,791 | ₩127,163 | ₩128,177 | +0.47% | 6.5만 |
|---|
| 2025.11.26 | ₩127,283 | ₩129,218 | ₩126,682 | ₩127,857 | +0.45% | 17.9만 |
|---|
| 2025.11.25 | ₩124,747 | ₩128,697 | ₩124,747 | ₩127,002 | +1.81% | 15.1만 |
|---|
| 2025.11.24 | ₩121,851 | ₩125,615 | ₩121,438 | ₩124,213 | +1.94% | 11.2만 |
|---|
| 2025.11.21 | ₩119,636 | ₩122,786 | ₩118,208 | ₩122,505 | +2.40% | 19.2만 |
|---|
| 2025.11.20 | ₩122,425 | ₩123,293 | ₩118,662 | ₩119,596 | -2.31% | 12.1만 |
|---|
| 2025.11.19 | ₩119,690 | ₩121,584 | ₩118,555 | ₩120,197 | +0.42% | 11.8만 |
|---|
| 2025.11.18 | ₩119,102 | ₩121,958 | ₩117,434 | ₩119,756 | +0.55% | 9.9만 |
|---|
| 2025.11.17 | ₩121,651 | ₩123,786 | ₩118,782 | ₩122,105 | +0.37% | 15만 |
|---|
| 2025.11.14 | ₩122,412 | ₩123,453 | ₩119,529 | ₩121,731 | -0.56% | 15.5만 |
|---|
| 2025.11.13 | ₩126,989 | ₩127,843 | ₩122,839 | ₩124,881 | -1.66% | 15.9만 |
|---|
| 2025.11.12 | ₩125,481 | ₩128,217 | ₩125,481 | ₩126,896 | +1.13% | 13만 |
|---|
| 2025.11.11 | ₩126,269 | ₩128,070 | ₩123,586 | ₩124,387 | -1.49% | 13.1만 |
|---|
| 2025.11.10 | ₩128,764 | ₩130,285 | ₩126,148 | ₩127,163 | -1.24% | 15.3만 |
|---|
| 2025.11.07 | ₩121,304 | ₩126,669 | ₩121,291 | ₩126,148 | +3.99% | 17.1만 |
|---|
| 2025.11.06 | ₩124,787 | ₩126,202 | ₩122,238 | ₩122,399 | -1.91% | 12.7만 |
|---|
| 2025.11.05 | ₩120,757 | ₩123,987 | ₩120,597 | ₩123,519 | +2.29% | 13.4만 |
|---|
| 2025.11.04 | ₩121,611 | ₩124,253 | ₩118,755 | ₩121,771 | +0.13% | 17.2만 |
|---|
| 2025.11.03 | ₩122,439 | ₩125,321 | ₩121,171 | ₩124,520 | +1.70% | 18.8만 |
|---|
| 2025.10.31 | ₩119,249 | ₩122,278 | ₩117,287 | ₩120,810 | +1.31% | 18.6만 |
|---|
| 2025.10.30 | ₩122,412 | ₩122,612 | ₩117,341 | ₩118,275 | -3.38% | 21만 |
|---|
| 2025.10.29 | ₩124,881 | ₩128,070 | ₩122,772 | ₩123,613 | -1.02% | 19만 |
|---|
| 2025.10.28 | ₩124,614 | ₩125,948 | ₩123,173 | ₩124,881 | +0.21% | 30.6만 |
|---|
| 2025.10.27 | ₩126,976 | ₩127,403 | ₩122,705 | ₩124,213 | -2.18% | 29.4만 |
|---|
| 2025.10.24 | ₩122,892 | ₩130,245 | ₩121,998 | ₩127,830 | +4.02% | 63.8만 |
|---|
| 2025.10.23 | ₩116,287 | ₩130,205 | ₩114,525 | ₩124,267 | +6.86% | 92.6만 |
|---|
| 2025.10.22 | ₩106,091 | ₩106,959 | ₩103,075 | ₩103,956 | -2.01% | 15.6만 |
|---|
| 2025.10.21 | ₩105,504 | ₩107,239 | ₩104,196 | ₩106,425 | +0.87% | 10.8만 |
|---|
| 2025.10.20 | ₩105,798 | ₩107,185 | ₩105,798 | ₩106,758 | +0.91% | 8.1만 |
|---|
| 2025.10.17 | ₩104,690 | ₩106,638 | ₩103,235 | ₩104,183 | -0.48% | 10만 |
|---|
| 2025.10.16 | ₩106,758 | ₩107,426 | ₩104,423 | ₩106,171 | -0.55% | 10.9만 |
|---|
| 2025.10.15 | ₩106,545 | ₩107,599 | ₩105,838 | ₩106,758 | +0.20% | 9.5만 |
|---|
| 2025.10.14 | ₩104,156 | ₩107,225 | ₩104,049 | ₩106,545 | +2.29% | 10만 |
|---|
| 2025.10.13 | ₩104,863 | ₩108,760 | ₩104,170 | ₩106,612 | +1.67% | 10.5만 |
|---|
| 2025.10.10 | ₩103,209 | ₩104,663 | ₩102,034 | ₩102,328 | -0.85% | 12.6만 |
|---|