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 | ₩202,853 | ₩205,842 | ₩201,265 | ₩202,186 | -0.33% | 9.1만 |
| 2026.10.08 | ₩200,277 | ₩201,305 | ₩198,075 | ₩199,824 | -0.23% | 22.2만 |
| 2026.10.07 | ₩199,330 | ₩203,760 | ₩197,688 | ₩203,160 | +1.92% | 16.9만 |
| 2026.10.06 | ₩210,446 | ₩210,446 | ₩204,534 | ₩205,201 | -2.49% | 13.2만 |
| 2026.10.05 | ₩203,667 | ₩211,313 | ₩201,238 | ₩207,857 | +2.06% | 25.8만 |
| 2026.10.02 | ₩204,014 | ₩205,482 | ₩200,357 | ₩202,879 | -0.56% | 17.9만 |
| 2026.10.01 | ₩190,255 | ₩198,356 | ₩187,266 | ₩198,022 | +4.08% | 24.4만 |
| 2026.09.30 | ₩202,933 | ₩203,000 | ₩192,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩193,258 |
| -4.77% |
| 47.2만 |
| 2026.09.29 | ₩202,973 | ₩203,560 | ₩196,607 | ₩201,732 | -0.61% | 22.9만 |
|---|
| 2026.09.28 | ₩199,423 | ₩206,456 | ₩198,676 | ₩202,266 | +1.43% | 17.9만 |
|---|
| 2026.09.25 | ₩204,467 | ₩206,910 | ₩202,706 | ₩203,573 | -0.44% | 15만 |
|---|
| 2026.09.24 | ₩205,989 | ₩206,776 | ₩201,358 | ₩202,399 | -1.74% | 18만 |
|---|
| 2026.09.23 | ₩201,932 | ₩209,298 | ₩200,437 | ₩208,524 | +3.26% | 21.8만 |
|---|
| 2026.09.22 | ₩202,839 | ₩205,949 | ₩199,343 | ₩205,308 | +1.22% | 17.8만 |
|---|
| 2026.09.21 | ₩203,573 | ₩203,840 | ₩198,356 | ₩201,425 | -1.06% | 15.1만 |
|---|
| 2026.09.18 | ₩207,870 | ₩207,950 | ₩198,382 | ₩200,344 | -3.62% | 65.9만 |
|---|
| 2026.09.17 | ₩209,992 | ₩211,634 | ₩205,722 | ₩206,950 | -1.45% | 16.5만 |
|---|
| 2026.09.16 | ₩204,147 | ₩207,257 | ₩199,877 | ₩203,347 | -0.39% | 16.2만 |
|---|
| 2026.09.15 | ₩200,211 | ₩200,971 | ₩197,048 | ₩200,130 | -0.04% | 14.3만 |
|---|
| 2026.09.14 | ₩203,413 | ₩206,176 | ₩198,075 | ₩198,916 | -2.21% | 16만 |
|---|
| 2026.09.11 | ₩214,676 | ₩214,676 | ₩208,031 | ₩209,779 | -2.28% | 15.8만 |
|---|
| 2026.09.10 | ₩217,719 | ₩219,093 | ₩209,952 | ₩211,407 | -2.90% | 22.3만 |
|---|
| 2026.09.09 | ₩223,924 | ₩231,023 | ₩220,214 | ₩223,404 | -0.23% | 18.2만 |
|---|
| 2026.09.08 | ₩220,708 | ₩227,007 | ₩220,708 | ₩223,924 | +1.46% | 18.9만 |
|---|
| 2026.09.04 | ₩214,596 | ₩219,414 | ₩214,596 | ₩219,107 | +2.10% | 11.7만 |
|---|
| 2026.09.03 | ₩221,028 | ₩221,028 | ₩213,822 | ₩214,543 | -2.93% | 15만 |
|---|
| 2026.09.02 | ₩219,774 | ₩223,123 | ₩216,491 | ₩216,971 | -1.28% | 25.2만 |
|---|
| 2026.09.01 | ₩207,056 | ₩219,120 | ₩205,508 | ₩217,932 | +5.25% | 29만 |
|---|
| 2026.08.31 | ₩217,839 | ₩226,153 | ₩208,845 | ₩211,887 | -2.73% | 36.3만 |
|---|
| 2026.08.28 | ₩210,993 | ₩212,781 | ₩206,109 | ₩208,684 | -1.09% | 23.2만 |
|---|
| 2026.08.27 | ₩208,938 | ₩212,968 | ₩207,897 | ₩209,178 | +0.11% | 23만 |
|---|
| 2026.08.26 | ₩204,828 | ₩209,979 | ₩203,507 | ₩207,510 | +1.31% | 20.1만 |
|---|
| 2026.08.25 | ₩205,575 | ₩207,003 | ₩203,200 | ₩205,241 | -0.16% | 13만 |
|---|
| 2026.08.24 | ₩205,909 | ₩209,779 | ₩201,412 | ₩203,507 | -1.17% | 19.7만 |
|---|
| 2026.08.21 | ₩206,616 | ₩209,632 | ₩202,759 | ₩205,722 | -0.43% | 21.7만 |
|---|
| 2026.08.20 | ₩204,187 | ₩207,550 | ₩197,502 | ₩201,705 | -1.22% | 20.6만 |
|---|
| 2026.08.19 | ₩218,399 | ₩219,921 | ₩206,242 | ₩209,445 | -4.10% | 33.5만 |
|---|
| 2026.08.18 | ₩236,121 | ₩241,045 | ₩209,952 | ₩215,170 | -8.87% | 47.7만 |
|---|
| 2026.08.17 | ₩244,168 | ₩248,638 | ₩242,113 | ₩247,544 | +1.38% | 15.1만 |
|---|
| 2026.08.14 | ₩243,007 | ₩247,317 | ₩240,592 | ₩242,513 | -0.20% | 15.4만 |
|---|
| 2026.08.13 | ₩250,240 | ₩252,282 | ₩242,820 | ₩243,874 | -2.54% | 18.3만 |
|---|
| 2026.08.12 | ₩261,489 | ₩266,747 | ₩251,881 | ₩252,869 | -3.30% | 24.3만 |
|---|
| 2026.08.11 | ₩252,255 | ₩259,701 | ₩250,974 | ₩258,073 | +2.31% | 22.9만 |
|---|
| 2026.08.10 | ₩249,252 | ₩251,081 | ₩244,301 | ₩249,679 | +0.17% | 22.2만 |
|---|
| 2026.08.07 | ₩229,289 | ₩249,039 | ₩229,289 | ₩246,543 | +7.53% | 37.3만 |
|---|
| 2026.08.06 | ₩235,080 | ₩238,630 | ₩227,794 | ₩228,168 | -2.94% | 19.1만 |
|---|
| 2026.08.05 | ₩236,415 | ₩242,033 | ₩236,201 | ₩237,602 | +0.50% | 25.7만 |
|---|
| 2026.08.04 | ₩227,861 | ₩236,028 | ₩224,591 | ₩233,012 | +2.26% | 23.3만 |
|---|
| 2026.08.03 | ₩210,219 | ₩218,933 | ₩206,870 | ₩218,693 | +4.03% | 24만 |
|---|
| 2026.07.31 | ₩214,930 | ₩217,665 | ₩208,204 | ₩213,088 | -0.86% | 20.3만 |
|---|
| 2026.07.30 | ₩210,833 | ₩213,755 | ₩206,870 | ₩213,142 | +1.10% | 30만 |
|---|
| 2026.07.29 | ₩216,971 | ₩216,971 | ₩201,118 | ₩202,092 | -6.86% | 40.4만 |
|---|
| 2026.07.28 | ₩212,114 | ₩218,186 | ₩210,846 | ₩216,398 | +2.02% | 32.8만 |
|---|
| 2026.07.27 | ₩218,319 | ₩220,188 | ₩209,925 | ₩216,037 | -1.05% | 35.9만 |
|---|
| 2026.07.24 | ₩235,841 | ₩238,870 | ₩217,358 | ₩217,745 | -7.67% | 32만 |
|---|
| 2026.07.23 | ₩229,102 | ₩248,879 | ₩225,552 | ₩241,005 | +5.20% | 50.5만 |
|---|
| 2026.07.22 | ₩217,999 | ₩225,379 | ₩217,052 | ₩219,280 | +0.59% | 24.4만 |
|---|
| 2026.07.21 | ₩214,956 | ₩221,415 | ₩211,500 | ₩219,347 | +2.04% | 24.8만 |
|---|
| 2026.07.20 | ₩212,648 | ₩214,876 | ₩207,016 | ₩209,432 | -1.51% | 20.2만 |
|---|
| 2026.07.17 | ₩208,257 | ₩213,462 | ₩207,870 | ₩210,553 | +1.10% | 19.7만 |
|---|
| 2026.07.16 | ₩214,142 | ₩217,305 | ₩210,926 | ₩214,062 | -0.04% | 14.8만 |
|---|
| 2026.07.15 | ₩213,982 | ₩219,213 | ₩211,767 | ₩217,185 | +1.50% | 30.1만 |
|---|
| 2026.07.14 | ₩217,972 | ₩221,789 | ₩214,423 | ₩215,063 | -1.33% | 25.1만 |
|---|
| 2026.07.13 | ₩211,914 | ₩215,730 | ₩209,205 | ₩211,220 | -0.33% | 23.2만 |
|---|
| 2026.07.10 | ₩215,397 | ₩218,573 | ₩210,366 | ₩213,368 | -0.94% | 25.7만 |
|---|
| 2026.07.09 | ₩221,175 | ₩221,922 | ₩216,291 | ₩217,465 | -1.68% | 26.7만 |
|---|
| 2026.07.08 | ₩225,779 | ₩231,197 | ₩220,401 | ₩225,379 | -0.18% | 26만 |
|---|
| 2026.07.07 | ₩234,560 | ₩236,815 | ₩224,538 | ₩227,968 | -2.81% | 27.2만 |
|---|
| 2026.07.06 | ₩238,083 | ₩243,794 | ₩236,615 | ₩238,777 | +0.29% | 19.4만 |
|---|
| 2026.07.02 | ₩248,532 | ₩252,975 | ₩225,779 | ₩235,227 | -5.35% | 30.7만 |
|---|
| 2026.07.01 | ₩256,979 | ₩257,099 | ₩244,128 | ₩246,530 | -4.07% | 25.9만 |
|---|
| 2026.06.30 | ₩256,939 | ₩261,503 | ₩254,390 | ₩261,062 | +1.60% | 30.9만 |
|---|
| 2026.06.29 | ₩245,583 | ₩251,081 | ₩242,460 | ₩249,759 | +1.70% | 28.4만 |
|---|
| 2026.06.26 | ₩237,389 | ₩250,787 | ₩236,348 | ₩249,773 | +5.22% | 127.5만 |
|---|
| 2026.06.25 | ₩238,630 | ₩243,220 | ₩231,090 | ₩242,513 | +1.63% | 47.5만 |
|---|
| 2026.06.24 | ₩235,307 | ₩237,095 | ₩227,287 | ₩233,359 | -0.83% | 40만 |
|---|
| 2026.06.23 | ₩237,322 | ₩242,980 | ₩234,867 | ₩239,017 | +0.71% | 20.2만 |
|---|
| 2026.06.22 | ₩244,221 | ₩247,357 | ₩241,739 | ₩246,917 | +1.10% | 21.3만 |
|---|
| 2026.06.18 | ₩241,753 | ₩245,142 | ₩235,921 | ₩243,874 | +0.88% | 38.3만 |
|---|
| 2026.06.17 | ₩240,578 | ₩246,410 | ₩235,868 | ₩240,792 | +0.09% | 24만 |
|---|
| 2026.06.16 | ₩246,210 | ₩248,211 | ₩240,885 | ₩242,500 | -1.51% | 18만 |
|---|
| 2026.06.15 | ₩257,980 | ₩260,515 | ₩241,326 | ₩244,341 | -5.29% | 27.4만 |
|---|
| 2026.06.12 | ₩253,923 | ₩256,912 | ₩251,774 | ₩254,390 | +0.18% | 14.1만 |
|---|
| 2026.06.11 | ₩238,537 | ₩250,560 | ₩235,334 | ₩250,480 | +5.01% | 30.5만 |
|---|
| 2026.06.10 | ₩238,923 | ₩242,874 | ₩231,197 | ₩233,319 | -2.35% | 23.1만 |
|---|
| 2026.06.09 | ₩242,500 | ₩246,410 | ₩230,209 | ₩240,552 | -0.80% | 16.8만 |
|---|
| 2026.06.08 | ₩242,687 | ₩242,874 | ₩233,812 | ₩237,749 | -2.03% | 19.8만 |
|---|
| 2026.06.05 | ₩241,886 | ₩244,181 | ₩234,466 | ₩236,068 | -2.41% | 17.6만 |
|---|
| 2026.06.04 | ₩245,022 | ₩253,269 | ₩243,140 | ₩249,346 | +1.76% | 23.7만 |
|---|
| 2026.06.03 | ₩253,749 | ₩254,123 | ₩246,877 | ₩248,652 | -2.01% | 20.2만 |
|---|
| 2026.06.02 | ₩247,531 | ₩259,461 | ₩242,193 | ₩254,003 | +2.61% | 20.6만 |
|---|
| 2026.06.01 | ₩242,807 | ₩250,106 | ₩240,538 | ₩244,755 | +0.80% | 20.7만 |
|---|
| 2026.05.29 | ₩245,489 | ₩247,437 | ₩240,765 | ₩242,927 | -1.04% | 34.5만 |
|---|
| 2026.05.28 | ₩249,586 | ₩253,362 | ₩244,809 | ₩245,489 | -1.64% | 30.5만 |
|---|
| 2026.05.27 | ₩245,489 | ₩249,906 | ₩239,377 | ₩249,586 | +1.67% | 20.6만 |
|---|
| 2026.05.26 | ₩238,363 | ₩248,692 | ₩238,363 | ₩247,611 | +3.88% | 22.8만 |
|---|
| 2026.05.22 | ₩227,874 | ₩237,522 | ₩227,861 | ₩234,159 | +2.76% | 20.4만 |
|---|
| 2026.05.21 | ₩222,082 | ₩228,261 | ₩222,002 | ₩226,033 | +1.78% | 18.6만 |
|---|
| 2026.05.20 | ₩220,975 | ₩225,472 | ₩216,451 | ₩225,459 | +2.03% | 20.9만 |
|---|
| 2026.05.19 | ₩218,720 | ₩221,722 | ₩210,232 | ₩217,519 | -0.55% | 28.6만 |
|---|
| 2026.05.18 | ₩225,912 | ₩232,291 | ₩220,401 | ₩222,056 | -1.71% | 18.3만 |
|---|
| 2026.05.15 | ₩230,957 | ₩231,637 | ₩223,497 | ₩225,912 | -2.18% | 19.4만 |
|---|
| 2026.05.14 | ₩241,833 | ₩242,860 | ₩235,214 | ₩237,322 | -1.87% | 13.9만 |
|---|
| 2026.05.13 | ₩234,213 | ₩242,540 | ₩234,213 | ₩239,431 | +2.23% | 21.3만 |
|---|
| 2026.05.12 | ₩238,563 | ₩238,563 | ₩229,929 | ₩235,347 | -1.35% | 23.9만 |
|---|
| 2026.05.11 | ₩243,447 | ₩244,208 | ₩238,176 | ₩240,725 | -1.12% | 26.1만 |
|---|
| 2026.05.08 | ₩239,684 | ₩241,085 | ₩233,546 | ₩240,645 | +0.40% | 13.5만 |
|---|
| 2026.05.07 | ₩244,035 | ₩244,208 | ₩234,493 | ₩235,080 | -3.67% | 26.9만 |
|---|
| 2026.05.06 | ₩240,832 | ₩244,208 | ₩236,201 | ₩240,765 | -0.03% | 19만 |
|---|
| 2026.05.05 | ₩230,596 | ₩236,762 | ₩228,528 | ₩234,760 | +1.81% | 19.6만 |
|---|
| 2026.05.04 | ₩229,889 | ₩230,236 | ₩221,442 | ₩226,086 | -1.65% | 42.7만 |
|---|
| 2026.05.01 | ₩227,594 | ₩233,132 | ₩224,858 | ₩231,824 | +1.86% | 25.3만 |
|---|
| 2026.04.30 | ₩222,109 | ₩227,954 | ₩216,371 | ₩227,434 | +2.40% | 32.5만 |
|---|
| 2026.04.29 | ₩229,956 | ₩233,532 | ₩228,154 | ₩230,223 | +0.12% | 25.7만 |
|---|
| 2026.04.28 | ₩231,250 | ₩232,425 | ₩226,353 | ₩230,596 | -0.28% | 24.8만 |
|---|
| 2026.04.27 | ₩237,709 | ₩240,044 | ₩230,423 | ₩233,452 | -1.79% | 52.9만 |
|---|
| 2026.04.24 | ₩222,643 | ₩242,166 | ₩222,456 | ₩237,349 | +6.61% | 45.3만 |
|---|
| 2026.04.23 | ₩225,045 | ₩236,508 | ₩214,569 | ₩219,974 | -2.25% | 67.4만 |
|---|
| 2026.04.22 | ₩209,178 | ₩220,748 | ₩206,763 | ₩217,559 | +4.01% | 47.2만 |
|---|
| 2026.04.21 | ₩204,254 | ₩210,006 | ₩201,705 | ₩204,467 | +0.10% | 33.9만 |
|---|
| 2026.04.20 | ₩197,235 | ₩203,120 | ₩193,818 | ₩202,853 | +2.85% | 35.1만 |
|---|
| 2026.04.17 | ₩192,497 | ₩198,369 | ₩187,013 | ₩197,969 | +2.84% | 25.9만 |
|---|
| 2026.04.16 | ₩188,374 | ₩195,940 | ₩186,772 | ₩192,244 | +2.05% | 32.5만 |
|---|
| 2026.04.15 | ₩189,842 | ₩190,002 | ₩183,890 | ₩184,197 | -2.97% | 20만 |
|---|
| 2026.04.14 | ₩191,630 | ₩191,630 | ₩188,948 | ₩190,109 | -0.79% | 14.9만 |
|---|
| 2026.04.13 | ₩189,508 | ₩191,390 | ₩185,691 | ₩191,390 | +0.99% | 14.2만 |
|---|
| 2026.04.10 | ₩191,230 | ₩192,858 | ₩189,722 | ₩190,389 | -0.44% | 10.6만 |
|---|
| 2026.04.09 | ₩183,436 | ₩191,977 | ₩182,382 | ₩189,548 | +3.33% | 19.3만 |
|---|
| 2026.04.08 | ₩186,038 | ₩186,826 | ₩179,887 | ₩183,730 | -1.24% | 28.4만 |
|---|
| 2026.04.07 | ₩174,375 | ₩177,978 | ₩173,228 | ₩176,123 | +1.00% | 21만 |
|---|
| 2026.04.06 | ₩174,602 | ₩175,296 | ₩170,519 | ₩174,002 | -0.34% | 14.4만 |
|---|
| 2026.04.02 | ₩168,397 | ₩177,485 | ₩168,170 | ₩175,643 | +4.30% | 28.1만 |
|---|
| 2026.04.01 | ₩164,220 | ₩175,643 | ₩163,566 | ₩174,829 | +6.46% | 37.5만 |
|---|
| 2026.03.31 | ₩156,627 | ₩162,965 | ₩154,892 | ₩160,817 | +2.68% | 17.6만 |
|---|
| 2026.03.30 | ₩157,708 | ₩161,724 | ₩152,730 | ₩152,984 | -3.00% | 24.6만 |
|---|
| 2026.03.27 | ₩150,995 | ₩154,545 | ₩150,395 | ₩152,877 | +1.25% | 11.4만 |
|---|
| 2026.03.26 | ₩153,264 | ₩155,786 | ₩152,543 | ₩153,291 | +0.02% | 14.2만 |
|---|
| 2026.03.25 | ₩155,065 | ₩158,495 | ₩153,584 | ₩157,761 | +1.74% | 23.4만 |
|---|
| 2026.03.24 | ₩147,005 | ₩152,263 | ₩146,138 | ₩152,076 | +3.45% | 24.8만 |
|---|
| 2026.03.23 | ₩148,326 | ₩153,784 | ₩148,126 | ₩148,647 | +0.22% | 21.1만 |
|---|
| 2026.03.20 | ₩148,927 | ₩151,249 | ₩140,720 | ₩142,842 | -4.09% | 78.3만 |
|---|
| 2026.03.19 | ₩150,555 | ₩151,876 | ₩145,377 | ₩149,421 | -0.75% | 30.3만 |
|---|
| 2026.03.18 | ₩158,775 | ₩158,775 | ₩153,678 | ₩154,371 | -2.77% | 26.5만 |
|---|
| 2026.03.17 | ₩160,950 | ₩164,113 | ₩159,402 | ₩159,536 | -0.88% | 17.9만 |
|---|
| 2026.03.16 | ₩158,642 | ₩162,018 | ₩157,054 | ₩158,268 | -0.24% | 20.8만 |
|---|
| 2026.03.13 | ₩163,766 | ₩166,809 | ₩155,773 | ₩156,894 | -4.20% | 20.9만 |
|---|
| 2026.03.12 | ₩166,862 | ₩170,479 | ₩160,670 | ₩161,471 | -3.23% | 21만 |
|---|
| 2026.03.11 | ₩166,916 | ₩170,492 | ₩164,580 | ₩170,212 | +1.97% | 15.8만 |
|---|
| 2026.03.10 | ₩164,233 | ₩171,132 | ₩163,940 | ₩166,929 | +1.64% | 18.1만 |
|---|
| 2026.03.09 | ₩159,549 | ₩166,769 | ₩158,148 | ₩164,887 | +3.35% | 17.4만 |
|---|
| 2026.03.06 | ₩163,246 | ₩165,968 | ₩159,763 | ₩163,726 | +0.29% | 23.8만 |
|---|
| 2026.03.05 | ₩171,413 | ₩173,134 | ₩166,942 | ₩167,930 | -2.03% | 18.4만 |
|---|
| 2026.03.04 | ₩179,580 | ₩182,462 | ₩173,788 | ₩174,495 | -2.83% | 26.4만 |
|---|
| 2026.03.03 | ₩176,964 | ₩180,087 | ₩168,157 | ₩176,924 | -0.02% | 16.6만 |
|---|
| 2026.03.02 | ₩172,293 | ₩180,621 | ₩170,158 | ₩180,100 | +4.53% | 19.2만 |
|---|
| 2026.02.27 | ₩173,575 | ₩175,736 | ₩171,039 | ₩173,668 | +0.05% | 20만 |
|---|
| 2026.02.26 | ₩174,535 | ₩175,483 | ₩170,999 | ₩174,896 | +0.21% | 23만 |
|---|
| 2026.02.25 | ₩174,522 | ₩176,550 | ₩171,399 | ₩176,310 | +1.02% | 20.5만 |
|---|
| 2026.02.24 | ₩168,410 | ₩174,362 | ₩168,410 | ₩171,439 | +1.80% | 24.7만 |
|---|
| 2026.02.23 | ₩167,730 | ₩169,411 | ₩156,133 | ₩167,916 | +0.11% | 41.6만 |
|---|
| 2026.02.20 | ₩166,155 | ₩172,360 | ₩160,176 | ₩172,173 | +3.62% | 34.5만 |
|---|
| 2026.02.19 | ₩164,153 | ₩179,473 | ₩160,136 | ₩169,544 | +3.28% | 49.1만 |
|---|
| 2026.02.18 | ₩189,855 | ₩196,140 | ₩184,891 | ₩185,998 | -2.03% | 36만 |
|---|
| 2026.02.17 | ₩184,624 | ₩188,587 | ₩178,459 | ₩187,586 | +1.60% | 21.7만 |
|---|
| 2026.02.13 | ₩176,871 | ₩187,413 | ₩173,534 | ₩187,373 | +5.94% | 20.2만 |
|---|
| 2026.02.12 | ₩195,740 | ₩200,171 | ₩184,837 | ₩186,919 | -4.51% | 20.7만 |
|---|
| 2026.02.11 | ₩190,789 | ₩194,339 | ₩186,452 | ₩193,111 | +1.22% | 16.9만 |
|---|
| 2026.02.10 | ₩188,841 | ₩190,923 | ₩185,385 | ₩187,026 | -0.96% | 13.6만 |
|---|
| 2026.02.09 | ₩187,480 | ₩193,405 | ₩185,878 | ₩190,082 | +1.39% | 21.1만 |
|---|
| 2026.02.06 | ₩177,485 | ₩185,438 | ₩177,485 | ₩184,837 | +4.14% | 29.9만 |
|---|
| 2026.02.05 | ₩180,540 | ₩182,809 | ₩173,014 | ₩174,829 | -3.16% | 27.9만 |
|---|
| 2026.02.04 | ₩187,146 | ₩190,856 | ₩183,623 | ₩184,157 | -1.60% | 22.1만 |
|---|
| 2026.02.03 | ₩179,500 | ₩186,452 | ₩176,670 | ₩185,305 | +3.23% | 22.5만 |
|---|
| 2026.02.02 | ₩162,659 | ₩178,472 | ₩160,790 | ₩175,977 | +8.19% | 28.8만 |
|---|
| 2026.01.30 | ₩164,033 | ₩167,436 | ₩158,575 | ₩163,633 | -0.24% | 23만 |
|---|
| 2026.01.29 | ₩167,316 | ₩173,481 | ₩164,981 | ₩169,371 | +1.23% | 22.7만 |
|---|
| 2026.01.28 | ₩166,809 | ₩167,396 | ₩163,553 | ₩164,553 | -1.35% | 15.3만 |
|---|
| 2026.01.27 | ₩163,513 | ₩166,795 | ₩159,896 | ₩164,153 | +0.39% | 12.4만 |
|---|
| 2026.01.26 | ₩172,080 | ₩172,080 | ₩164,580 | ₩164,834 | -4.21% | 15.2만 |
|---|
| 2026.01.23 | ₩173,761 | ₩173,761 | ₩167,636 | ₩170,025 | -2.15% | 14.1만 |
|---|
| 2026.01.22 | ₩179,059 | ₩180,794 | ₩174,909 | ₩175,096 | -2.21% | 14.4만 |
|---|
| 2026.01.21 | ₩172,734 | ₩177,738 | ₩172,200 | ₩177,698 | +2.87% | 17.3만 |
|---|
| 2026.01.20 | ₩168,557 | ₩172,720 | ₩166,996 | ₩170,265 | +1.01% | 11.3만 |
|---|
| 2026.01.16 | ₩173,788 | ₩174,509 | ₩168,210 | ₩171,132 | -1.53% | 16.2만 |
|---|
| 2026.01.15 | ₩169,624 | ₩176,871 | ₩167,956 | ₩175,109 | +3.23% | 15.3만 |
|---|
| 2026.01.14 | ₩168,463 | ₩171,613 | ₩168,090 | ₩170,358 | +1.12% | 12.2만 |
|---|
| 2026.01.13 | ₩168,637 | ₩170,305 | ₩165,474 | ₩168,664 | +0.02% | 14.6만 |
|---|
| 2026.01.12 | ₩164,674 | ₩169,798 | ₩164,193 | ₩169,237 | +2.77% | 15만 |
|---|
| 2026.01.09 | ₩163,886 | ₩166,368 | ₩163,072 | ₩164,233 | +0.21% | 15.4만 |
|---|
| 2026.01.08 | ₩161,498 | ₩166,115 | ₩158,815 | ₩163,606 | +1.31% | 20.2만 |
|---|
| 2026.01.07 | ₩161,324 | ₩164,140 | ₩159,189 | ₩163,873 | +1.58% | 19.1만 |
|---|
| 2026.01.06 | ₩162,258 | ₩164,647 | ₩160,577 | ₩163,246 | +0.61% | 30.6만 |
|---|
| 2026.01.05 | ₩161,471 | ₩165,835 | ₩161,017 | ₩161,297 | -0.11% | 22.7만 |
|---|
| 2026.01.02 | ₩155,212 | ₩160,710 | ₩153,678 | ₩160,537 | +3.43% | 19.1만 |
|---|
| 2025.12.31 | ₩158,108 | ₩158,108 | ₩153,237 | ₩153,277 | -3.06% | 13.6만 |
|---|
| 2025.12.30 | ₩158,615 | ₩158,975 | ₩156,880 | ₩157,614 | -0.63% | 17.5만 |
|---|
| 2025.12.29 | ₩155,079 | ₩157,908 | ₩153,597 | ₩157,307 | +1.44% | 17.9만 |
|---|
| 2025.12.26 | ₩156,520 | ₩157,828 | ₩155,145 | ₩156,867 | +0.22% | 10.4만 |
|---|
| 2025.12.24 | ₩155,786 | ₩156,907 | ₩154,692 | ₩155,946 | +0.10% | 7.7만 |
|---|
| 2025.12.23 | ₩155,132 | ₩157,094 | ₩154,652 | ₩155,653 | +0.34% | 16.9만 |
|---|
| 2025.12.22 | ₩154,678 | ₩157,561 | ₩153,731 | ₩154,879 | +0.13% | 18.4만 |
|---|
| 2025.12.19 | ₩149,928 | ₩153,904 | ₩149,634 | ₩152,290 | +1.58% | 60.9만 |
|---|
| 2025.12.18 | ₩148,260 | ₩151,529 | ₩147,352 | ₩149,928 | +1.13% | 25.1만 |
|---|
| 2025.12.17 | ₩149,180 | ₩151,489 | ₩146,218 | ₩148,233 | -0.64% | 22만 |
|---|
| 2025.12.16 | ₩144,923 | ₩150,048 | ₩144,483 | ₩149,180 | +2.94% | 28만 |
|---|
| 2025.12.15 | ₩145,631 | ₩147,059 | ₩141,627 | ₩146,672 | +0.71% | 20.1만 |
|---|
| 2025.12.12 | ₩146,698 | ₩148,046 | ₩144,590 | ₩145,177 | -1.04% | 17.6만 |
|---|
| 2025.12.11 | ₩141,934 | ₩147,112 | ₩141,934 | ₩146,164 | +2.98% | 18.5만 |
|---|
| 2025.12.10 | ₩138,451 | ₩143,869 | ₩138,451 | ₩142,028 | +2.58% | 25.4만 |
|---|
| 2025.12.09 | ₩134,528 | ₩139,812 | ₩134,007 | ₩138,651 | +3.07% | 16만 |
|---|
| 2025.12.08 | ₩139,812 | ₩141,414 | ₩135,662 | ₩136,383 | -2.45% | 18.6만 |
|---|
| 2025.12.05 | ₩141,787 | ₩141,787 | ₩137,984 | ₩139,612 | -1.53% | 16.1만 |
|---|
| 2025.12.04 | ₩137,664 | ₩142,081 | ₩135,822 | ₩141,787 | +3.00% | 28.8만 |
|---|
| 2025.12.03 | ₩132,606 | ₩141,667 | ₩132,606 | ₩138,905 | +4.75% | 28.4만 |
|---|
| 2025.12.02 | ₩128,963 | ₩133,060 | ₩125,720 | ₩131,178 | +1.72% | 19.3만 |
|---|
| 2025.12.01 | ₩128,776 | ₩129,844 | ₩127,575 | ₩128,843 | +0.05% | 13.8만 |
|---|
| 2025.11.28 | ₩127,575 | ₩128,790 | ₩127,162 | ₩128,176 | +0.47% | 6.5만 |
|---|
| 2025.11.26 | ₩127,282 | ₩129,217 | ₩126,681 | ₩127,856 | +0.45% | 17.9만 |
|---|
| 2025.11.25 | ₩124,746 | ₩128,696 | ₩124,746 | ₩127,002 | +1.81% | 15.1만 |
|---|
| 2025.11.24 | ₩121,850 | ₩125,614 | ₩121,437 | ₩124,212 | +1.94% | 11.2만 |
|---|
| 2025.11.21 | ₩119,635 | ₩122,785 | ₩118,207 | ₩122,504 | +2.40% | 19.2만 |
|---|
| 2025.11.20 | ₩122,424 | ₩123,292 | ₩118,661 | ₩119,595 | -2.31% | 12.1만 |
|---|
| 2025.11.19 | ₩119,689 | ₩121,584 | ₩118,554 | ₩120,196 | +0.42% | 11.8만 |
|---|
| 2025.11.18 | ₩119,101 | ₩121,957 | ₩117,433 | ₩119,755 | +0.55% | 9.9만 |
|---|
| 2025.11.17 | ₩121,650 | ₩123,785 | ₩118,781 | ₩122,104 | +0.37% | 15만 |
|---|
| 2025.11.14 | ₩122,411 | ₩123,452 | ₩119,528 | ₩121,730 | -0.56% | 15.5만 |
|---|
| 2025.11.13 | ₩126,988 | ₩127,842 | ₩122,838 | ₩124,880 | -1.66% | 15.9만 |
|---|
| 2025.11.12 | ₩125,480 | ₩128,216 | ₩125,480 | ₩126,895 | +1.13% | 13만 |
|---|
| 2025.11.11 | ₩126,268 | ₩128,069 | ₩123,585 | ₩124,386 | -1.49% | 13.1만 |
|---|
| 2025.11.10 | ₩128,763 | ₩130,284 | ₩126,147 | ₩127,162 | -1.24% | 15.3만 |
|---|
| 2025.11.07 | ₩121,303 | ₩126,668 | ₩121,290 | ₩126,147 | +3.99% | 17.1만 |
|---|
| 2025.11.06 | ₩124,786 | ₩126,201 | ₩122,237 | ₩122,398 | -1.91% | 12.7만 |
|---|
| 2025.11.05 | ₩120,756 | ₩123,986 | ₩120,596 | ₩123,519 | +2.29% | 13.4만 |
|---|
| 2025.11.04 | ₩121,610 | ₩124,253 | ₩118,754 | ₩121,770 | +0.13% | 17.2만 |
|---|
| 2025.11.03 | ₩122,438 | ₩125,320 | ₩121,170 | ₩124,519 | +1.70% | 18.8만 |
|---|
| 2025.10.31 | ₩119,248 | ₩122,277 | ₩117,287 | ₩120,810 | +1.31% | 18.6만 |
|---|
| 2025.10.30 | ₩122,411 | ₩122,611 | ₩117,340 | ₩118,274 | -3.38% | 21만 |
|---|
| 2025.10.29 | ₩124,880 | ₩128,069 | ₩122,771 | ₩123,612 | -1.02% | 19만 |
|---|
| 2025.10.28 | ₩124,613 | ₩125,947 | ₩123,172 | ₩124,880 | +0.21% | 30.6만 |
|---|
| 2025.10.27 | ₩126,975 | ₩127,402 | ₩122,705 | ₩124,212 | -2.18% | 29.4만 |
|---|
| 2025.10.24 | ₩122,891 | ₩130,244 | ₩121,997 | ₩127,829 | +4.02% | 63.8만 |
|---|
| 2025.10.23 | ₩116,286 | ₩130,204 | ₩114,524 | ₩124,266 | +6.86% | 92.6만 |
|---|
| 2025.10.22 | ₩106,090 | ₩106,958 | ₩103,074 | ₩103,955 | -2.01% | 15.6만 |
|---|
| 2025.10.21 | ₩105,503 | ₩107,238 | ₩104,195 | ₩106,424 | +0.87% | 10.8만 |
|---|
| 2025.10.20 | ₩105,797 | ₩107,185 | ₩105,797 | ₩106,758 | +0.91% | 8.1만 |
|---|
| 2025.10.17 | ₩104,689 | ₩106,638 | ₩103,235 | ₩104,182 | -0.48% | 10만 |
|---|
| 2025.10.16 | ₩106,758 | ₩107,425 | ₩104,422 | ₩106,170 | -0.55% | 10.9만 |
|---|
| 2025.10.15 | ₩106,544 | ₩107,598 | ₩105,837 | ₩106,758 | +0.20% | 9.5만 |
|---|
| 2025.10.14 | ₩104,155 | ₩107,225 | ₩104,049 | ₩106,544 | +2.29% | 10만 |
|---|
| 2025.10.13 | ₩104,863 | ₩108,759 | ₩104,169 | ₩106,611 | +1.67% | 10.5만 |
|---|
| 2025.10.10 | ₩103,208 | ₩104,662 | ₩102,034 | ₩102,327 | -0.85% | 12.6만 |
|---|