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 | ₩202,930 | ₩205,921 | ₩201,342 | ₩202,263 | -0.33% | 9.1만 |
| 2026.10.08 | ₩200,354 | ₩201,382 | ₩198,151 | ₩199,900 | -0.23% | 22.2만 |
| 2026.10.07 | ₩199,406 | ₩203,838 | ₩197,764 | ₩203,237 | +1.92% | 16.9만 |
| 2026.10.06 | ₩210,526 | ₩210,526 | ₩204,612 | ₩205,280 | -2.49% | 13.2만 |
| 2026.10.05 | ₩203,745 | ₩211,394 | ₩201,315 | ₩207,936 | +2.06% | 25.8만 |
| 2026.10.02 | ₩204,092 | ₩205,560 | ₩200,434 | ₩202,957 | -0.56% | 17.9만 |
| 2026.10.01 | ₩190,328 | ₩198,431 | ₩187,338 | ₩198,098 | +4.08% | 24.4만 |
| 2026.09.30 | ₩203,010 | ₩203,077 | ₩192,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩193,332 |
| -4.77% |
| 47.2만 |
| 2026.09.29 | ₩203,050 | ₩203,638 | ₩196,683 | ₩201,809 | -0.61% | 22.9만 |
|---|
| 2026.09.28 | ₩199,499 | ₩206,535 | ₩198,752 | ₩202,343 | +1.43% | 17.9만 |
|---|
| 2026.09.25 | ₩204,546 | ₩206,989 | ₩202,783 | ₩203,651 | -0.44% | 15만 |
|---|
| 2026.09.24 | ₩206,068 | ₩206,855 | ₩201,435 | ₩202,476 | -1.74% | 18만 |
|---|
| 2026.09.23 | ₩202,009 | ₩209,378 | ₩200,514 | ₩208,604 | +3.26% | 21.8만 |
|---|
| 2026.09.22 | ₩202,917 | ₩206,027 | ₩199,419 | ₩205,387 | +1.22% | 17.8만 |
|---|
| 2026.09.21 | ₩203,651 | ₩203,918 | ₩198,431 | ₩201,502 | -1.06% | 15.1만 |
|---|
| 2026.09.18 | ₩207,950 | ₩208,030 | ₩198,458 | ₩200,421 | -3.62% | 65.9만 |
|---|
| 2026.09.17 | ₩210,072 | ₩211,714 | ₩205,801 | ₩207,029 | -1.45% | 16.5만 |
|---|
| 2026.09.16 | ₩204,225 | ₩207,336 | ₩199,953 | ₩203,424 | -0.39% | 16.2만 |
|---|
| 2026.09.15 | ₩200,287 | ₩201,048 | ₩197,123 | ₩200,207 | -0.04% | 14.3만 |
|---|
| 2026.09.14 | ₩203,491 | ₩206,254 | ₩198,151 | ₩198,992 | -2.21% | 16만 |
|---|
| 2026.09.11 | ₩214,758 | ₩214,758 | ₩208,110 | ₩209,859 | -2.28% | 15.8만 |
|---|
| 2026.09.10 | ₩217,802 | ₩219,177 | ₩210,032 | ₩211,488 | -2.90% | 22.3만 |
|---|
| 2026.09.09 | ₩224,010 | ₩231,112 | ₩220,298 | ₩223,489 | -0.23% | 18.2만 |
|---|
| 2026.09.08 | ₩220,792 | ₩227,093 | ₩220,792 | ₩224,010 | +1.46% | 18.9만 |
|---|
| 2026.09.04 | ₩214,678 | ₩219,497 | ₩214,678 | ₩219,190 | +2.10% | 11.7만 |
|---|
| 2026.09.03 | ₩221,113 | ₩221,113 | ₩213,904 | ₩214,625 | -2.93% | 15만 |
|---|
| 2026.09.02 | ₩219,858 | ₩223,209 | ₩216,574 | ₩217,054 | -1.28% | 25.2만 |
|---|
| 2026.09.01 | ₩207,136 | ₩219,204 | ₩205,587 | ₩218,016 | +5.25% | 29만 |
|---|
| 2026.08.31 | ₩217,922 | ₩226,239 | ₩208,924 | ₩211,968 | -2.73% | 36.3만 |
|---|
| 2026.08.28 | ₩211,074 | ₩212,863 | ₩206,188 | ₩208,764 | -1.09% | 23.2만 |
|---|
| 2026.08.27 | ₩209,018 | ₩213,049 | ₩207,977 | ₩209,258 | +0.11% | 23만 |
|---|
| 2026.08.26 | ₩204,906 | ₩210,059 | ₩203,584 | ₩207,589 | +1.31% | 20.1만 |
|---|
| 2026.08.25 | ₩205,654 | ₩207,082 | ₩203,277 | ₩205,320 | -0.16% | 13만 |
|---|
| 2026.08.24 | ₩205,987 | ₩209,859 | ₩201,489 | ₩203,584 | -1.17% | 19.7만 |
|---|
| 2026.08.21 | ₩206,695 | ₩209,712 | ₩202,837 | ₩205,801 | -0.43% | 21.7만 |
|---|
| 2026.08.20 | ₩204,265 | ₩207,629 | ₩197,577 | ₩201,782 | -1.22% | 20.6만 |
|---|
| 2026.08.19 | ₩218,483 | ₩220,005 | ₩206,321 | ₩209,525 | -4.10% | 33.5만 |
|---|
| 2026.08.18 | ₩236,211 | ₩241,137 | ₩210,032 | ₩215,252 | -8.87% | 47.7만 |
|---|
| 2026.08.17 | ₩244,261 | ₩248,733 | ₩242,205 | ₩247,639 | +1.38% | 15.1만 |
|---|
| 2026.08.14 | ₩243,100 | ₩247,412 | ₩240,684 | ₩242,606 | -0.20% | 15.4만 |
|---|
| 2026.08.13 | ₩250,335 | ₩252,378 | ₩242,913 | ₩243,968 | -2.54% | 18.3만 |
|---|
| 2026.08.12 | ₩261,589 | ₩266,849 | ₩251,977 | ₩252,965 | -3.30% | 24.3만 |
|---|
| 2026.08.11 | ₩252,351 | ₩259,800 | ₩251,070 | ₩258,172 | +2.31% | 22.9만 |
|---|
| 2026.08.10 | ₩249,348 | ₩251,176 | ₩244,395 | ₩249,775 | +0.17% | 22.2만 |
|---|
| 2026.08.07 | ₩229,376 | ₩249,134 | ₩229,376 | ₩246,638 | +7.53% | 37.3만 |
|---|
| 2026.08.06 | ₩235,170 | ₩238,721 | ₩227,881 | ₩228,255 | -2.94% | 19.1만 |
|---|
| 2026.08.05 | ₩236,505 | ₩242,125 | ₩236,291 | ₩237,693 | +0.50% | 25.7만 |
|---|
| 2026.08.04 | ₩227,948 | ₩236,118 | ₩224,677 | ₩233,101 | +2.26% | 23.3만 |
|---|
| 2026.08.03 | ₩210,299 | ₩219,017 | ₩206,949 | ₩218,777 | +4.03% | 24만 |
|---|
| 2026.07.31 | ₩215,012 | ₩217,749 | ₩208,284 | ₩213,170 | -0.86% | 20.3만 |
|---|
| 2026.07.30 | ₩210,913 | ₩213,837 | ₩206,949 | ₩213,223 | +1.10% | 30만 |
|---|
| 2026.07.29 | ₩217,054 | ₩217,054 | ₩201,195 | ₩202,169 | -6.86% | 40.4만 |
|---|
| 2026.07.28 | ₩212,195 | ₩218,269 | ₩210,927 | ₩216,480 | +2.02% | 32.8만 |
|---|
| 2026.07.27 | ₩218,403 | ₩220,272 | ₩210,006 | ₩216,120 | -1.05% | 35.9만 |
|---|
| 2026.07.24 | ₩235,931 | ₩238,961 | ₩217,442 | ₩217,829 | -7.67% | 32만 |
|---|
| 2026.07.23 | ₩229,189 | ₩248,974 | ₩225,638 | ₩241,097 | +5.20% | 50.5만 |
|---|
| 2026.07.22 | ₩218,082 | ₩225,465 | ₩217,134 | ₩219,364 | +0.59% | 24.4만 |
|---|
| 2026.07.21 | ₩215,039 | ₩221,500 | ₩211,581 | ₩219,431 | +2.04% | 24.8만 |
|---|
| 2026.07.20 | ₩212,729 | ₩214,958 | ₩207,095 | ₩209,512 | -1.51% | 20.2만 |
|---|
| 2026.07.17 | ₩208,337 | ₩213,543 | ₩207,950 | ₩210,633 | +1.10% | 19.7만 |
|---|
| 2026.07.16 | ₩214,224 | ₩217,388 | ₩211,007 | ₩214,144 | -0.04% | 14.8만 |
|---|
| 2026.07.15 | ₩214,064 | ₩219,297 | ₩211,848 | ₩217,268 | +1.50% | 30.1만 |
|---|
| 2026.07.14 | ₩218,056 | ₩221,874 | ₩214,505 | ₩215,145 | -1.33% | 25.1만 |
|---|
| 2026.07.13 | ₩211,995 | ₩215,813 | ₩209,285 | ₩211,301 | -0.33% | 23.2만 |
|---|
| 2026.07.10 | ₩215,479 | ₩218,656 | ₩210,446 | ₩213,450 | -0.94% | 25.7만 |
|---|
| 2026.07.09 | ₩221,260 | ₩222,007 | ₩216,374 | ₩217,548 | -1.68% | 26.7만 |
|---|
| 2026.07.08 | ₩225,865 | ₩231,285 | ₩220,485 | ₩225,465 | -0.18% | 26만 |
|---|
| 2026.07.07 | ₩234,649 | ₩236,906 | ₩224,624 | ₩228,055 | -2.81% | 27.2만 |
|---|
| 2026.07.06 | ₩238,174 | ₩243,887 | ₩236,705 | ₩238,868 | +0.29% | 19.4만 |
|---|
| 2026.07.02 | ₩248,627 | ₩253,072 | ₩225,865 | ₩235,317 | -5.35% | 30.7만 |
|---|
| 2026.07.01 | ₩257,077 | ₩257,197 | ₩244,221 | ₩246,624 | -4.07% | 25.9만 |
|---|
| 2026.06.30 | ₩257,037 | ₩261,603 | ₩254,487 | ₩261,162 | +1.60% | 30.9만 |
|---|
| 2026.06.29 | ₩245,676 | ₩251,176 | ₩242,553 | ₩249,855 | +1.70% | 28.4만 |
|---|
| 2026.06.26 | ₩237,480 | ₩250,883 | ₩236,438 | ₩249,868 | +5.22% | 127.5만 |
|---|
| 2026.06.25 | ₩238,721 | ₩243,313 | ₩231,178 | ₩242,606 | +1.63% | 47.5만 |
|---|
| 2026.06.24 | ₩235,397 | ₩237,186 | ₩227,374 | ₩233,448 | -0.83% | 40만 |
|---|
| 2026.06.23 | ₩237,413 | ₩243,073 | ₩234,956 | ₩239,108 | +0.71% | 20.2만 |
|---|
| 2026.06.22 | ₩244,315 | ₩247,452 | ₩241,832 | ₩247,011 | +1.10% | 21.3만 |
|---|
| 2026.06.18 | ₩241,845 | ₩245,236 | ₩236,011 | ₩243,968 | +0.88% | 38.3만 |
|---|
| 2026.06.17 | ₩240,670 | ₩246,504 | ₩235,958 | ₩240,884 | +0.09% | 24만 |
|---|
| 2026.06.16 | ₩246,304 | ₩248,306 | ₩240,977 | ₩242,593 | -1.51% | 18만 |
|---|
| 2026.06.15 | ₩258,078 | ₩260,615 | ₩241,418 | ₩244,435 | -5.29% | 27.4만 |
|---|
| 2026.06.12 | ₩254,020 | ₩257,010 | ₩251,871 | ₩254,487 | +0.18% | 14.1만 |
|---|
| 2026.06.11 | ₩238,628 | ₩250,656 | ₩235,424 | ₩250,576 | +5.01% | 30.5만 |
|---|
| 2026.06.10 | ₩239,015 | ₩242,966 | ₩231,285 | ₩233,408 | -2.35% | 23.1만 |
|---|
| 2026.06.09 | ₩242,593 | ₩246,504 | ₩230,297 | ₩240,643 | -0.80% | 16.8만 |
|---|
| 2026.06.08 | ₩242,779 | ₩242,966 | ₩233,902 | ₩237,840 | -2.03% | 19.8만 |
|---|
| 2026.06.05 | ₩241,978 | ₩244,275 | ₩234,556 | ₩236,158 | -2.41% | 17.6만 |
|---|
| 2026.06.04 | ₩245,116 | ₩253,366 | ₩243,233 | ₩249,441 | +1.76% | 23.7만 |
|---|
| 2026.06.03 | ₩253,846 | ₩254,220 | ₩246,971 | ₩248,747 | -2.01% | 20.2만 |
|---|
| 2026.06.02 | ₩247,625 | ₩259,560 | ₩242,286 | ₩254,100 | +2.61% | 20.6만 |
|---|
| 2026.06.01 | ₩242,900 | ₩250,202 | ₩240,630 | ₩244,849 | +0.80% | 20.7만 |
|---|
| 2026.05.29 | ₩245,583 | ₩247,532 | ₩240,857 | ₩243,020 | -1.04% | 34.5만 |
|---|
| 2026.05.28 | ₩249,681 | ₩253,459 | ₩244,902 | ₩245,583 | -1.64% | 30.5만 |
|---|
| 2026.05.27 | ₩245,583 | ₩250,002 | ₩239,469 | ₩249,681 | +1.67% | 20.6만 |
|---|
| 2026.05.26 | ₩238,454 | ₩248,787 | ₩238,454 | ₩247,706 | +3.88% | 22.8만 |
|---|
| 2026.05.22 | ₩227,961 | ₩237,613 | ₩227,948 | ₩234,249 | +2.76% | 20.4만 |
|---|
| 2026.05.21 | ₩222,167 | ₩228,348 | ₩222,087 | ₩226,119 | +1.78% | 18.6만 |
|---|
| 2026.05.20 | ₩221,059 | ₩225,558 | ₩216,534 | ₩225,545 | +2.03% | 20.9만 |
|---|
| 2026.05.19 | ₩218,803 | ₩221,807 | ₩210,313 | ₩217,602 | -0.55% | 28.6만 |
|---|
| 2026.05.18 | ₩225,999 | ₩232,380 | ₩220,485 | ₩222,141 | -1.71% | 18.3만 |
|---|
| 2026.05.15 | ₩231,045 | ₩231,726 | ₩223,582 | ₩225,999 | -2.18% | 19.4만 |
|---|
| 2026.05.14 | ₩241,925 | ₩242,953 | ₩235,304 | ₩237,413 | -1.87% | 13.9만 |
|---|
| 2026.05.13 | ₩234,302 | ₩242,633 | ₩234,302 | ₩239,522 | +2.23% | 21.3만 |
|---|
| 2026.05.12 | ₩238,654 | ₩238,654 | ₩230,017 | ₩235,437 | -1.35% | 23.9만 |
|---|
| 2026.05.11 | ₩243,540 | ₩244,301 | ₩238,267 | ₩240,817 | -1.12% | 26.1만 |
|---|
| 2026.05.08 | ₩239,776 | ₩241,177 | ₩233,635 | ₩240,737 | +0.40% | 13.5만 |
|---|
| 2026.05.07 | ₩244,128 | ₩244,301 | ₩234,583 | ₩235,170 | -3.67% | 26.9만 |
|---|
| 2026.05.06 | ₩240,924 | ₩244,301 | ₩236,291 | ₩240,857 | -0.03% | 19만 |
|---|
| 2026.05.05 | ₩230,685 | ₩236,852 | ₩228,615 | ₩234,850 | +1.81% | 19.6만 |
|---|
| 2026.05.04 | ₩229,977 | ₩230,324 | ₩221,527 | ₩226,172 | -1.65% | 42.7만 |
|---|
| 2026.05.01 | ₩227,681 | ₩233,221 | ₩224,944 | ₩231,913 | +1.86% | 25.3만 |
|---|
| 2026.04.30 | ₩222,194 | ₩228,041 | ₩216,454 | ₩227,521 | +2.40% | 32.5만 |
|---|
| 2026.04.29 | ₩230,044 | ₩233,622 | ₩228,242 | ₩230,311 | +0.12% | 25.7만 |
|---|
| 2026.04.28 | ₩231,339 | ₩232,513 | ₩226,439 | ₩230,685 | -0.28% | 24.8만 |
|---|
| 2026.04.27 | ₩237,800 | ₩240,136 | ₩230,511 | ₩233,541 | -1.79% | 52.9만 |
|---|
| 2026.04.24 | ₩222,728 | ₩242,259 | ₩222,541 | ₩237,440 | +6.61% | 45.3만 |
|---|
| 2026.04.23 | ₩225,131 | ₩236,598 | ₩214,651 | ₩220,058 | -2.25% | 67.4만 |
|---|
| 2026.04.22 | ₩209,258 | ₩220,832 | ₩206,842 | ₩217,642 | +4.01% | 47.2만 |
|---|
| 2026.04.21 | ₩204,332 | ₩210,086 | ₩201,782 | ₩204,546 | +0.10% | 33.9만 |
|---|
| 2026.04.20 | ₩197,310 | ₩203,197 | ₩193,893 | ₩202,930 | +2.85% | 35.1만 |
|---|
| 2026.04.17 | ₩192,571 | ₩198,445 | ₩187,084 | ₩198,044 | +2.84% | 25.9만 |
|---|
| 2026.04.16 | ₩188,446 | ₩196,015 | ₩186,844 | ₩192,317 | +2.05% | 32.5만 |
|---|
| 2026.04.15 | ₩189,914 | ₩190,074 | ₩183,960 | ₩184,267 | -2.97% | 20만 |
|---|
| 2026.04.14 | ₩191,703 | ₩191,703 | ₩189,020 | ₩190,181 | -0.79% | 14.9만 |
|---|
| 2026.04.13 | ₩189,581 | ₩191,463 | ₩185,762 | ₩191,463 | +0.99% | 14.2만 |
|---|
| 2026.04.10 | ₩191,303 | ₩192,931 | ₩189,794 | ₩190,462 | -0.44% | 10.6만 |
|---|
| 2026.04.09 | ₩183,506 | ₩192,050 | ₩182,452 | ₩189,621 | +3.33% | 19.3만 |
|---|
| 2026.04.08 | ₩186,110 | ₩186,897 | ₩179,955 | ₩183,800 | -1.24% | 28.4만 |
|---|
| 2026.04.07 | ₩174,442 | ₩178,046 | ₩173,294 | ₩176,191 | +1.00% | 21만 |
|---|
| 2026.04.06 | ₩174,669 | ₩175,363 | ₩170,584 | ₩174,068 | -0.34% | 14.4만 |
|---|
| 2026.04.02 | ₩168,461 | ₩177,552 | ₩168,234 | ₩175,710 | +4.30% | 28.1만 |
|---|
| 2026.04.01 | ₩164,283 | ₩175,710 | ₩163,628 | ₩174,896 | +6.46% | 37.5만 |
|---|
| 2026.03.31 | ₩156,687 | ₩163,028 | ₩154,951 | ₩160,878 | +2.68% | 17.6만 |
|---|
| 2026.03.30 | ₩157,768 | ₩161,786 | ₩152,788 | ₩153,042 | -3.00% | 24.6만 |
|---|
| 2026.03.27 | ₩151,053 | ₩154,604 | ₩150,452 | ₩152,935 | +1.25% | 11.4만 |
|---|
| 2026.03.26 | ₩153,322 | ₩155,846 | ₩152,602 | ₩153,349 | +0.02% | 14.2만 |
|---|
| 2026.03.25 | ₩155,125 | ₩158,556 | ₩153,643 | ₩157,821 | +1.74% | 23.4만 |
|---|
| 2026.03.24 | ₩147,061 | ₩152,321 | ₩146,194 | ₩152,134 | +3.45% | 24.8만 |
|---|
| 2026.03.23 | ₩148,383 | ₩153,843 | ₩148,183 | ₩148,703 | +0.22% | 21.1만 |
|---|
| 2026.03.20 | ₩148,984 | ₩151,307 | ₩140,774 | ₩142,896 | -4.09% | 78.3만 |
|---|
| 2026.03.19 | ₩150,612 | ₩151,934 | ₩145,433 | ₩149,478 | -0.75% | 30.3만 |
|---|
| 2026.03.18 | ₩158,836 | ₩158,836 | ₩153,736 | ₩154,430 | -2.77% | 26.5만 |
|---|
| 2026.03.17 | ₩161,012 | ₩164,176 | ₩159,463 | ₩159,597 | -0.88% | 17.9만 |
|---|
| 2026.03.16 | ₩158,702 | ₩162,080 | ₩157,114 | ₩158,329 | -0.24% | 20.8만 |
|---|
| 2026.03.13 | ₩163,829 | ₩166,873 | ₩155,832 | ₩156,954 | -4.20% | 20.9만 |
|---|
| 2026.03.12 | ₩166,926 | ₩170,544 | ₩160,732 | ₩161,533 | -3.23% | 21만 |
|---|
| 2026.03.11 | ₩166,979 | ₩170,557 | ₩164,643 | ₩170,277 | +1.97% | 15.8만 |
|---|
| 2026.03.10 | ₩164,296 | ₩171,198 | ₩164,002 | ₩166,993 | +1.64% | 18.1만 |
|---|
| 2026.03.09 | ₩159,610 | ₩166,832 | ₩158,208 | ₩164,950 | +3.35% | 17.4만 |
|---|
| 2026.03.06 | ₩163,308 | ₩166,031 | ₩159,824 | ₩163,789 | +0.29% | 23.8만 |
|---|
| 2026.03.05 | ₩171,478 | ₩173,200 | ₩167,006 | ₩167,994 | -2.03% | 18.4만 |
|---|
| 2026.03.04 | ₩179,648 | ₩182,532 | ₩173,854 | ₩174,562 | -2.83% | 26.4만 |
|---|
| 2026.03.03 | ₩177,032 | ₩180,156 | ₩168,221 | ₩176,992 | -0.02% | 16.6만 |
|---|
| 2026.03.02 | ₩172,359 | ₩180,690 | ₩170,223 | ₩180,169 | +4.53% | 19.2만 |
|---|
| 2026.02.27 | ₩173,641 | ₩175,804 | ₩171,104 | ₩173,734 | +0.05% | 20만 |
|---|
| 2026.02.26 | ₩174,602 | ₩175,550 | ₩171,064 | ₩174,962 | +0.21% | 23만 |
|---|
| 2026.02.25 | ₩174,589 | ₩176,618 | ₩171,465 | ₩176,378 | +1.02% | 20.5만 |
|---|
| 2026.02.24 | ₩168,474 | ₩174,428 | ₩168,474 | ₩171,505 | +1.80% | 24.7만 |
|---|
| 2026.02.23 | ₩167,794 | ₩169,476 | ₩156,193 | ₩167,981 | +0.11% | 41.6만 |
|---|
| 2026.02.20 | ₩166,218 | ₩172,426 | ₩160,238 | ₩172,239 | +3.62% | 34.5만 |
|---|
| 2026.02.19 | ₩164,216 | ₩179,541 | ₩160,198 | ₩169,609 | +3.28% | 49.1만 |
|---|
| 2026.02.18 | ₩189,928 | ₩196,215 | ₩184,961 | ₩186,070 | -2.03% | 36만 |
|---|
| 2026.02.17 | ₩184,694 | ₩188,659 | ₩178,527 | ₩187,658 | +1.60% | 21.7만 |
|---|
| 2026.02.13 | ₩176,938 | ₩187,485 | ₩173,601 | ₩187,445 | +5.94% | 20.2만 |
|---|
| 2026.02.12 | ₩195,815 | ₩200,247 | ₩184,908 | ₩186,991 | -4.51% | 20.7만 |
|---|
| 2026.02.11 | ₩190,862 | ₩194,413 | ₩186,523 | ₩193,185 | +1.22% | 16.9만 |
|---|
| 2026.02.10 | ₩188,913 | ₩190,996 | ₩185,455 | ₩187,097 | -0.96% | 13.6만 |
|---|
| 2026.02.09 | ₩187,551 | ₩193,479 | ₩185,949 | ₩190,155 | +1.39% | 21.1만 |
|---|
| 2026.02.06 | ₩177,552 | ₩185,509 | ₩177,552 | ₩184,908 | +4.14% | 29.9만 |
|---|
| 2026.02.05 | ₩180,609 | ₩182,879 | ₩173,080 | ₩174,896 | -3.16% | 27.9만 |
|---|
| 2026.02.04 | ₩187,218 | ₩190,929 | ₩183,693 | ₩184,227 | -1.60% | 22.1만 |
|---|
| 2026.02.03 | ₩179,568 | ₩186,523 | ₩176,738 | ₩185,375 | +3.23% | 22.5만 |
|---|
| 2026.02.02 | ₩162,721 | ₩178,540 | ₩160,852 | ₩176,044 | +8.19% | 28.8만 |
|---|
| 2026.01.30 | ₩164,096 | ₩167,500 | ₩158,636 | ₩163,695 | -0.24% | 23만 |
|---|
| 2026.01.29 | ₩167,380 | ₩173,547 | ₩165,044 | ₩169,436 | +1.23% | 22.7만 |
|---|
| 2026.01.28 | ₩166,873 | ₩167,460 | ₩163,615 | ₩164,616 | -1.35% | 15.3만 |
|---|
| 2026.01.27 | ₩163,575 | ₩166,859 | ₩159,957 | ₩164,216 | +0.39% | 12.4만 |
|---|
| 2026.01.26 | ₩172,146 | ₩172,146 | ₩164,643 | ₩164,897 | -4.21% | 15.2만 |
|---|
| 2026.01.23 | ₩173,828 | ₩173,828 | ₩167,700 | ₩170,090 | -2.15% | 14.1만 |
|---|
| 2026.01.22 | ₩179,128 | ₩180,863 | ₩174,976 | ₩175,163 | -2.21% | 14.4만 |
|---|
| 2026.01.21 | ₩172,800 | ₩177,806 | ₩172,266 | ₩177,766 | +2.87% | 17.3만 |
|---|
| 2026.01.20 | ₩168,621 | ₩172,786 | ₩167,059 | ₩170,330 | +1.01% | 11.3만 |
|---|
| 2026.01.16 | ₩173,854 | ₩174,575 | ₩168,274 | ₩171,198 | -1.53% | 16.2만 |
|---|
| 2026.01.15 | ₩169,689 | ₩176,938 | ₩168,021 | ₩175,176 | +3.23% | 15.3만 |
|---|
| 2026.01.14 | ₩168,528 | ₩171,678 | ₩168,154 | ₩170,424 | +1.12% | 12.2만 |
|---|
| 2026.01.13 | ₩168,701 | ₩170,370 | ₩165,538 | ₩168,728 | +0.02% | 14.6만 |
|---|
| 2026.01.12 | ₩164,737 | ₩169,863 | ₩164,256 | ₩169,302 | +2.77% | 15만 |
|---|
| 2026.01.09 | ₩163,949 | ₩166,432 | ₩163,135 | ₩164,296 | +0.21% | 15.4만 |
|---|
| 2026.01.08 | ₩161,559 | ₩166,178 | ₩158,876 | ₩163,669 | +1.31% | 20.2만 |
|---|
| 2026.01.07 | ₩161,386 | ₩164,203 | ₩159,250 | ₩163,936 | +1.58% | 19.1만 |
|---|
| 2026.01.06 | ₩162,320 | ₩164,710 | ₩160,638 | ₩163,308 | +0.61% | 30.6만 |
|---|
| 2026.01.05 | ₩161,533 | ₩165,898 | ₩161,079 | ₩161,359 | -0.11% | 22.7만 |
|---|
| 2026.01.02 | ₩155,272 | ₩160,772 | ₩153,736 | ₩160,598 | +3.43% | 19.1만 |
|---|
| 2025.12.31 | ₩158,168 | ₩158,168 | ₩153,296 | ₩153,336 | -3.06% | 13.6만 |
|---|
| 2025.12.30 | ₩158,676 | ₩159,036 | ₩156,940 | ₩157,674 | -0.63% | 17.5만 |
|---|
| 2025.12.29 | ₩155,138 | ₩157,968 | ₩153,656 | ₩157,367 | +1.44% | 17.9만 |
|---|
| 2025.12.26 | ₩156,580 | ₩157,888 | ₩155,205 | ₩156,927 | +0.22% | 10.4만 |
|---|
| 2025.12.24 | ₩155,846 | ₩156,967 | ₩154,751 | ₩156,006 | +0.10% | 7.7만 |
|---|
| 2025.12.23 | ₩155,191 | ₩157,154 | ₩154,711 | ₩155,712 | +0.34% | 16.9만 |
|---|
| 2025.12.22 | ₩154,738 | ₩157,621 | ₩153,790 | ₩154,938 | +0.13% | 18.4만 |
|---|
| 2025.12.19 | ₩149,985 | ₩153,963 | ₩149,691 | ₩152,348 | +1.58% | 60.9만 |
|---|
| 2025.12.18 | ₩148,316 | ₩151,587 | ₩147,408 | ₩149,985 | +1.13% | 25.1만 |
|---|
| 2025.12.17 | ₩149,237 | ₩151,547 | ₩146,274 | ₩148,290 | -0.64% | 22만 |
|---|
| 2025.12.16 | ₩144,979 | ₩150,105 | ₩144,538 | ₩149,237 | +2.94% | 28만 |
|---|
| 2025.12.15 | ₩145,686 | ₩147,115 | ₩141,681 | ₩146,728 | +0.71% | 20.1만 |
|---|
| 2025.12.12 | ₩146,754 | ₩148,103 | ₩144,645 | ₩145,232 | -1.04% | 17.6만 |
|---|
| 2025.12.11 | ₩141,988 | ₩147,168 | ₩141,988 | ₩146,220 | +2.98% | 18.5만 |
|---|
| 2025.12.10 | ₩138,504 | ₩143,924 | ₩138,504 | ₩142,082 | +2.58% | 25.4만 |
|---|
| 2025.12.09 | ₩134,579 | ₩139,866 | ₩134,059 | ₩138,704 | +3.07% | 16만 |
|---|
| 2025.12.08 | ₩139,866 | ₩141,468 | ₩135,714 | ₩136,435 | -2.45% | 18.6만 |
|---|
| 2025.12.05 | ₩141,842 | ₩141,842 | ₩138,037 | ₩139,666 | -1.53% | 16.1만 |
|---|
| 2025.12.04 | ₩137,717 | ₩142,135 | ₩135,874 | ₩141,842 | +3.00% | 28.8만 |
|---|
| 2025.12.03 | ₩132,657 | ₩141,721 | ₩132,657 | ₩138,958 | +4.75% | 28.4만 |
|---|
| 2025.12.02 | ₩129,012 | ₩133,111 | ₩125,768 | ₩131,229 | +1.72% | 19.3만 |
|---|
| 2025.12.01 | ₩128,826 | ₩129,894 | ₩127,624 | ₩128,892 | +0.05% | 13.8만 |
|---|
| 2025.11.28 | ₩127,624 | ₩128,839 | ₩127,210 | ₩128,225 | +0.47% | 6.5만 |
|---|
| 2025.11.26 | ₩127,330 | ₩129,266 | ₩126,730 | ₩127,904 | +0.45% | 17.9만 |
|---|
| 2025.11.25 | ₩124,794 | ₩128,745 | ₩124,794 | ₩127,050 | +1.81% | 15.1만 |
|---|
| 2025.11.24 | ₩121,897 | ₩125,662 | ₩121,483 | ₩124,260 | +1.94% | 11.2만 |
|---|
| 2025.11.21 | ₩119,681 | ₩122,832 | ₩118,253 | ₩122,551 | +2.40% | 19.2만 |
|---|
| 2025.11.20 | ₩122,471 | ₩123,339 | ₩118,706 | ₩119,641 | -2.31% | 12.1만 |
|---|
| 2025.11.19 | ₩119,734 | ₩121,630 | ₩118,600 | ₩120,242 | +0.42% | 11.8만 |
|---|
| 2025.11.18 | ₩119,147 | ₩122,004 | ₩117,478 | ₩119,801 | +0.55% | 9.9만 |
|---|
| 2025.11.17 | ₩121,697 | ₩123,833 | ₩118,827 | ₩122,151 | +0.37% | 15만 |
|---|
| 2025.11.14 | ₩122,458 | ₩123,499 | ₩119,574 | ₩121,777 | -0.56% | 15.5만 |
|---|
| 2025.11.13 | ₩127,037 | ₩127,891 | ₩122,885 | ₩124,927 | -1.66% | 15.9만 |
|---|
| 2025.11.12 | ₩125,528 | ₩128,265 | ₩125,528 | ₩126,943 | +1.13% | 13만 |
|---|
| 2025.11.11 | ₩126,316 | ₩128,118 | ₩123,632 | ₩124,433 | -1.49% | 13.1만 |
|---|
| 2025.11.10 | ₩128,812 | ₩130,334 | ₩126,196 | ₩127,210 | -1.24% | 15.3만 |
|---|
| 2025.11.07 | ₩121,350 | ₩126,716 | ₩121,336 | ₩126,196 | +3.99% | 17.1만 |
|---|
| 2025.11.06 | ₩124,834 | ₩126,249 | ₩122,284 | ₩122,444 | -1.91% | 12.7만 |
|---|
| 2025.11.05 | ₩120,802 | ₩124,033 | ₩120,642 | ₩123,566 | +2.29% | 13.4만 |
|---|
| 2025.11.04 | ₩121,657 | ₩124,300 | ₩118,800 | ₩121,817 | +0.13% | 17.2만 |
|---|
| 2025.11.03 | ₩122,484 | ₩125,368 | ₩121,216 | ₩124,567 | +1.70% | 18.8만 |
|---|
| 2025.10.31 | ₩119,294 | ₩122,324 | ₩117,331 | ₩120,856 | +1.31% | 18.6만 |
|---|
| 2025.10.30 | ₩122,458 | ₩122,658 | ₩117,385 | ₩118,319 | -3.38% | 21만 |
|---|
| 2025.10.29 | ₩124,927 | ₩128,118 | ₩122,818 | ₩123,659 | -1.02% | 19만 |
|---|
| 2025.10.28 | ₩124,660 | ₩125,995 | ₩123,219 | ₩124,927 | +0.21% | 30.6만 |
|---|
| 2025.10.27 | ₩127,023 | ₩127,451 | ₩122,751 | ₩124,260 | -2.18% | 29.4만 |
|---|
| 2025.10.24 | ₩122,938 | ₩130,294 | ₩122,044 | ₩127,878 | +4.02% | 63.8만 |
|---|
| 2025.10.23 | ₩116,330 | ₩130,254 | ₩114,568 | ₩124,313 | +6.86% | 92.6만 |
|---|
| 2025.10.22 | ₩106,131 | ₩106,999 | ₩103,114 | ₩103,995 | -2.01% | 15.6만 |
|---|
| 2025.10.21 | ₩105,544 | ₩107,279 | ₩104,235 | ₩106,465 | +0.87% | 10.8만 |
|---|
| 2025.10.20 | ₩105,837 | ₩107,226 | ₩105,837 | ₩106,798 | +0.91% | 8.1만 |
|---|
| 2025.10.17 | ₩104,729 | ₩106,678 | ₩103,274 | ₩104,222 | -0.48% | 10만 |
|---|
| 2025.10.16 | ₩106,798 | ₩107,466 | ₩104,462 | ₩106,211 | -0.55% | 10.9만 |
|---|
| 2025.10.15 | ₩106,585 | ₩107,639 | ₩105,877 | ₩106,798 | +0.20% | 9.5만 |
|---|
| 2025.10.14 | ₩104,195 | ₩107,266 | ₩104,088 | ₩106,585 | +2.29% | 10만 |
|---|
| 2025.10.13 | ₩104,903 | ₩108,801 | ₩104,209 | ₩106,652 | +1.67% | 10.5만 |
|---|
| 2025.10.10 | ₩103,247 | ₩104,702 | ₩102,073 | ₩102,366 | -0.85% | 12.6만 |
|---|