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 | ₩202,973 | ₩205,964 | ₩201,384 | ₩202,305 | -0.33% | 9.1만 |
| 2026.10.08 | ₩200,396 | ₩201,424 | ₩198,193 | ₩199,942 | -0.23% | 22.2만 |
| 2026.10.07 | ₩199,448 | ₩203,881 | ₩197,805 | ₩203,280 | +1.92% | 16.9만 |
| 2026.10.06 | ₩210,570 | ₩210,570 | ₩204,655 | ₩205,323 | -2.49% | 13.2만 |
| 2026.10.05 | ₩203,787 | ₩211,438 | ₩201,357 | ₩207,980 | +2.06% | 25.8만 |
| 2026.10.02 | ₩204,135 | ₩205,603 | ₩200,476 | ₩203,000 | -0.56% | 17.9만 |
| 2026.10.01 | ₩190,368 | ₩198,473 | ₩187,377 | ₩198,139 | +4.08% | 24.4만 |
| 2026.09.30 | ₩203,053 | ₩203,120 | ₩192,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩193,372 |
| -4.77% |
| 47.2만 |
| 2026.09.29 | ₩203,093 | ₩203,681 | ₩196,724 | ₩201,851 | -0.61% | 22.9만 |
|---|
| 2026.09.28 | ₩199,541 | ₩206,578 | ₩198,794 | ₩202,385 | +1.43% | 17.9만 |
|---|
| 2026.09.25 | ₩204,589 | ₩207,032 | ₩202,826 | ₩203,694 | -0.44% | 15만 |
|---|
| 2026.09.24 | ₩206,111 | ₩206,899 | ₩201,477 | ₩202,519 | -1.74% | 18만 |
|---|
| 2026.09.23 | ₩202,052 | ₩209,422 | ₩200,556 | ₩208,648 | +3.26% | 21.8만 |
|---|
| 2026.09.22 | ₩202,960 | ₩206,071 | ₩199,461 | ₩205,430 | +1.22% | 17.8만 |
|---|
| 2026.09.21 | ₩203,694 | ₩203,961 | ₩198,473 | ₩201,544 | -1.06% | 15.1만 |
|---|
| 2026.09.18 | ₩207,993 | ₩208,074 | ₩198,500 | ₩200,463 | -3.62% | 65.9만 |
|---|
| 2026.09.17 | ₩210,117 | ₩211,759 | ₩205,844 | ₩207,072 | -1.45% | 16.5만 |
|---|
| 2026.09.16 | ₩204,268 | ₩207,379 | ₩199,995 | ₩203,467 | -0.39% | 16.2만 |
|---|
| 2026.09.15 | ₩200,329 | ₩201,090 | ₩197,164 | ₩200,249 | -0.04% | 14.3만 |
|---|
| 2026.09.14 | ₩203,534 | ₩206,298 | ₩198,193 | ₩199,034 | -2.21% | 16만 |
|---|
| 2026.09.11 | ₩214,803 | ₩214,803 | ₩208,154 | ₩209,903 | -2.28% | 15.8만 |
|---|
| 2026.09.10 | ₩217,848 | ₩219,223 | ₩210,076 | ₩211,532 | -2.90% | 22.3만 |
|---|
| 2026.09.09 | ₩224,057 | ₩231,160 | ₩220,345 | ₩223,536 | -0.23% | 18.2만 |
|---|
| 2026.09.08 | ₩220,839 | ₩227,141 | ₩220,839 | ₩224,057 | +1.46% | 18.9만 |
|---|
| 2026.09.04 | ₩214,723 | ₩219,543 | ₩214,723 | ₩219,236 | +2.10% | 11.7만 |
|---|
| 2026.09.03 | ₩221,159 | ₩221,159 | ₩213,949 | ₩214,670 | -2.93% | 15만 |
|---|
| 2026.09.02 | ₩219,904 | ₩223,255 | ₩216,619 | ₩217,100 | -1.28% | 25.2만 |
|---|
| 2026.09.01 | ₩207,179 | ₩219,250 | ₩205,630 | ₩218,061 | +5.25% | 29만 |
|---|
| 2026.08.31 | ₩217,968 | ₩226,287 | ₩208,968 | ₩212,013 | -2.73% | 36.3만 |
|---|
| 2026.08.28 | ₩211,118 | ₩212,907 | ₩206,231 | ₩208,808 | -1.09% | 23.2만 |
|---|
| 2026.08.27 | ₩209,062 | ₩213,094 | ₩208,020 | ₩209,302 | +0.11% | 23만 |
|---|
| 2026.08.26 | ₩204,949 | ₩210,103 | ₩203,627 | ₩207,633 | +1.31% | 20.1만 |
|---|
| 2026.08.25 | ₩205,697 | ₩207,126 | ₩203,320 | ₩205,363 | -0.16% | 13만 |
|---|
| 2026.08.24 | ₩206,031 | ₩209,903 | ₩201,531 | ₩203,627 | -1.17% | 19.7만 |
|---|
| 2026.08.21 | ₩206,738 | ₩209,756 | ₩202,879 | ₩205,844 | -0.43% | 21.7만 |
|---|
| 2026.08.20 | ₩204,308 | ₩207,673 | ₩197,618 | ₩201,825 | -1.22% | 20.6만 |
|---|
| 2026.08.19 | ₩218,529 | ₩220,051 | ₩206,364 | ₩209,569 | -4.10% | 33.5만 |
|---|
| 2026.08.18 | ₩236,261 | ₩241,188 | ₩210,076 | ₩215,297 | -8.87% | 47.7만 |
|---|
| 2026.08.17 | ₩244,313 | ₩248,786 | ₩242,256 | ₩247,691 | +1.38% | 15.1만 |
|---|
| 2026.08.14 | ₩243,151 | ₩247,464 | ₩240,734 | ₩242,657 | -0.20% | 15.4만 |
|---|
| 2026.08.13 | ₩250,388 | ₩252,431 | ₩242,964 | ₩244,019 | -2.54% | 18.3만 |
|---|
| 2026.08.12 | ₩261,644 | ₩266,905 | ₩252,030 | ₩253,018 | -3.30% | 24.3만 |
|---|
| 2026.08.11 | ₩252,404 | ₩259,855 | ₩251,122 | ₩258,226 | +2.31% | 22.9만 |
|---|
| 2026.08.10 | ₩249,400 | ₩251,229 | ₩244,446 | ₩249,827 | +0.17% | 22.2만 |
|---|
| 2026.08.07 | ₩229,424 | ₩249,186 | ₩229,424 | ₩246,689 | +7.53% | 37.3만 |
|---|
| 2026.08.06 | ₩235,219 | ₩238,771 | ₩227,929 | ₩228,303 | -2.94% | 19.1만 |
|---|
| 2026.08.05 | ₩236,555 | ₩242,176 | ₩236,341 | ₩237,743 | +0.50% | 25.7만 |
|---|
| 2026.08.04 | ₩227,996 | ₩236,167 | ₩224,724 | ₩233,150 | +2.26% | 23.3만 |
|---|
| 2026.08.03 | ₩210,344 | ₩219,063 | ₩206,992 | ₩218,822 | +4.03% | 24만 |
|---|
| 2026.07.31 | ₩215,057 | ₩217,794 | ₩208,327 | ₩213,214 | -0.86% | 20.3만 |
|---|
| 2026.07.30 | ₩210,958 | ₩213,882 | ₩206,992 | ₩213,268 | +1.10% | 30만 |
|---|
| 2026.07.29 | ₩217,100 | ₩217,100 | ₩201,237 | ₩202,212 | -6.86% | 40.4만 |
|---|
| 2026.07.28 | ₩212,240 | ₩218,315 | ₩210,971 | ₩216,526 | +2.02% | 32.8만 |
|---|
| 2026.07.27 | ₩218,449 | ₩220,318 | ₩210,050 | ₩216,165 | -1.05% | 35.9만 |
|---|
| 2026.07.24 | ₩235,980 | ₩239,012 | ₩217,487 | ₩217,874 | -7.67% | 32만 |
|---|
| 2026.07.23 | ₩229,237 | ₩249,026 | ₩225,686 | ₩241,148 | +5.20% | 50.5만 |
|---|
| 2026.07.22 | ₩218,128 | ₩225,512 | ₩217,180 | ₩219,410 | +0.59% | 24.4만 |
|---|
| 2026.07.21 | ₩215,084 | ₩221,546 | ₩211,625 | ₩219,477 | +2.04% | 24.8만 |
|---|
| 2026.07.20 | ₩212,774 | ₩215,004 | ₩207,139 | ₩209,556 | -1.51% | 20.2만 |
|---|
| 2026.07.17 | ₩208,381 | ₩213,588 | ₩207,993 | ₩210,677 | +1.10% | 19.7만 |
|---|
| 2026.07.16 | ₩214,269 | ₩217,434 | ₩211,051 | ₩214,189 | -0.04% | 14.8만 |
|---|
| 2026.07.15 | ₩214,109 | ₩219,343 | ₩211,892 | ₩217,314 | +1.50% | 30.1만 |
|---|
| 2026.07.14 | ₩218,101 | ₩221,920 | ₩214,550 | ₩215,191 | -1.33% | 25.1만 |
|---|
| 2026.07.13 | ₩212,039 | ₩215,858 | ₩209,329 | ₩211,345 | -0.33% | 23.2만 |
|---|
| 2026.07.10 | ₩215,524 | ₩218,702 | ₩210,490 | ₩213,495 | -0.94% | 25.7만 |
|---|
| 2026.07.09 | ₩221,306 | ₩222,054 | ₩216,419 | ₩217,594 | -1.68% | 26.7만 |
|---|
| 2026.07.08 | ₩225,913 | ₩231,334 | ₩220,532 | ₩225,512 | -0.18% | 26만 |
|---|
| 2026.07.07 | ₩234,699 | ₩236,955 | ₩224,671 | ₩228,102 | -2.81% | 27.2만 |
|---|
| 2026.07.06 | ₩238,224 | ₩243,939 | ₩236,755 | ₩238,918 | +0.29% | 19.4만 |
|---|
| 2026.07.02 | ₩248,679 | ₩253,125 | ₩225,913 | ₩235,366 | -5.35% | 30.7만 |
|---|
| 2026.07.01 | ₩257,131 | ₩257,251 | ₩244,272 | ₩246,676 | -4.07% | 25.9만 |
|---|
| 2026.06.30 | ₩257,091 | ₩261,658 | ₩254,541 | ₩261,217 | +1.60% | 30.9만 |
|---|
| 2026.06.29 | ₩245,728 | ₩251,229 | ₩242,603 | ₩249,907 | +1.70% | 28.4만 |
|---|
| 2026.06.26 | ₩237,529 | ₩250,935 | ₩236,488 | ₩249,921 | +5.22% | 127.5만 |
|---|
| 2026.06.25 | ₩238,771 | ₩243,364 | ₩231,227 | ₩242,657 | +1.63% | 47.5만 |
|---|
| 2026.06.24 | ₩235,446 | ₩237,236 | ₩227,421 | ₩233,497 | -0.83% | 40만 |
|---|
| 2026.06.23 | ₩237,463 | ₩243,124 | ₩235,006 | ₩239,158 | +0.71% | 20.2만 |
|---|
| 2026.06.22 | ₩244,366 | ₩247,504 | ₩241,882 | ₩247,063 | +1.10% | 21.3만 |
|---|
| 2026.06.18 | ₩241,896 | ₩245,287 | ₩236,061 | ₩244,019 | +0.88% | 38.3만 |
|---|
| 2026.06.17 | ₩240,721 | ₩246,556 | ₩236,007 | ₩240,934 | +0.09% | 24만 |
|---|
| 2026.06.16 | ₩246,355 | ₩248,358 | ₩241,028 | ₩242,643 | -1.51% | 18만 |
|---|
| 2026.06.15 | ₩258,132 | ₩260,669 | ₩241,468 | ₩244,486 | -5.29% | 27.4만 |
|---|
| 2026.06.12 | ₩254,073 | ₩257,064 | ₩251,924 | ₩254,541 | +0.18% | 14.1만 |
|---|
| 2026.06.11 | ₩238,678 | ₩250,708 | ₩235,473 | ₩250,628 | +5.01% | 30.5만 |
|---|
| 2026.06.10 | ₩239,065 | ₩243,017 | ₩231,334 | ₩233,457 | -2.35% | 23.1만 |
|---|
| 2026.06.09 | ₩242,643 | ₩246,556 | ₩230,346 | ₩240,694 | -0.80% | 16.8만 |
|---|
| 2026.06.08 | ₩242,830 | ₩243,017 | ₩233,951 | ₩237,890 | -2.03% | 19.8만 |
|---|
| 2026.06.05 | ₩242,029 | ₩244,326 | ₩234,605 | ₩236,207 | -2.41% | 17.6만 |
|---|
| 2026.06.04 | ₩245,167 | ₩253,419 | ₩243,284 | ₩249,493 | +1.76% | 23.7만 |
|---|
| 2026.06.03 | ₩253,900 | ₩254,274 | ₩247,023 | ₩248,799 | -2.01% | 20.2만 |
|---|
| 2026.06.02 | ₩247,677 | ₩259,615 | ₩242,336 | ₩254,153 | +2.61% | 20.6만 |
|---|
| 2026.06.01 | ₩242,951 | ₩250,254 | ₩240,681 | ₩244,900 | +0.80% | 20.7만 |
|---|
| 2026.05.29 | ₩245,634 | ₩247,584 | ₩240,908 | ₩243,071 | -1.04% | 34.5만 |
|---|
| 2026.05.28 | ₩249,734 | ₩253,512 | ₩244,953 | ₩245,634 | -1.64% | 30.5만 |
|---|
| 2026.05.27 | ₩245,634 | ₩250,054 | ₩239,519 | ₩249,734 | +1.67% | 20.6만 |
|---|
| 2026.05.26 | ₩238,504 | ₩248,839 | ₩238,504 | ₩247,757 | +3.88% | 22.8만 |
|---|
| 2026.05.22 | ₩228,009 | ₩237,663 | ₩227,996 | ₩234,298 | +2.76% | 20.4만 |
|---|
| 2026.05.21 | ₩222,214 | ₩228,396 | ₩222,134 | ₩226,166 | +1.78% | 18.6만 |
|---|
| 2026.05.20 | ₩221,106 | ₩225,606 | ₩216,579 | ₩225,592 | +2.03% | 20.9만 |
|---|
| 2026.05.19 | ₩218,849 | ₩221,853 | ₩210,357 | ₩217,647 | -0.55% | 28.6만 |
|---|
| 2026.05.18 | ₩226,046 | ₩232,429 | ₩220,532 | ₩222,187 | -1.71% | 18.3만 |
|---|
| 2026.05.15 | ₩231,093 | ₩231,774 | ₩223,629 | ₩226,046 | -2.18% | 19.4만 |
|---|
| 2026.05.14 | ₩241,976 | ₩243,004 | ₩235,353 | ₩237,463 | -1.87% | 13.9만 |
|---|
| 2026.05.13 | ₩234,351 | ₩242,684 | ₩234,351 | ₩239,572 | +2.23% | 21.3만 |
|---|
| 2026.05.12 | ₩238,704 | ₩238,704 | ₩230,065 | ₩235,486 | -1.35% | 23.9만 |
|---|
| 2026.05.11 | ₩243,591 | ₩244,353 | ₩238,317 | ₩240,868 | -1.12% | 26.1만 |
|---|
| 2026.05.08 | ₩239,826 | ₩241,228 | ₩233,684 | ₩240,787 | +0.40% | 13.5만 |
|---|
| 2026.05.07 | ₩244,179 | ₩244,353 | ₩234,632 | ₩235,219 | -3.67% | 26.9만 |
|---|
| 2026.05.06 | ₩240,974 | ₩244,353 | ₩236,341 | ₩240,908 | -0.03% | 19만 |
|---|
| 2026.05.05 | ₩230,733 | ₩236,902 | ₩228,663 | ₩234,899 | +1.81% | 19.6만 |
|---|
| 2026.05.04 | ₩230,025 | ₩230,372 | ₩221,573 | ₩226,220 | -1.65% | 42.7만 |
|---|
| 2026.05.01 | ₩227,729 | ₩233,270 | ₩224,991 | ₩231,961 | +1.86% | 25.3만 |
|---|
| 2026.04.30 | ₩222,241 | ₩228,089 | ₩216,499 | ₩227,568 | +2.40% | 32.5만 |
|---|
| 2026.04.29 | ₩230,092 | ₩233,671 | ₩228,289 | ₩230,359 | +0.12% | 25.7만 |
|---|
| 2026.04.28 | ₩231,387 | ₩232,562 | ₩226,487 | ₩230,733 | -0.28% | 24.8만 |
|---|
| 2026.04.27 | ₩237,850 | ₩240,187 | ₩230,559 | ₩233,590 | -1.79% | 52.9만 |
|---|
| 2026.04.24 | ₩222,775 | ₩242,310 | ₩222,588 | ₩237,489 | +6.61% | 45.3만 |
|---|
| 2026.04.23 | ₩225,178 | ₩236,648 | ₩214,696 | ₩220,104 | -2.25% | 67.4만 |
|---|
| 2026.04.22 | ₩209,302 | ₩220,879 | ₩206,885 | ₩217,687 | +4.01% | 47.2만 |
|---|
| 2026.04.21 | ₩204,375 | ₩210,130 | ₩201,825 | ₩204,589 | +0.10% | 33.9만 |
|---|
| 2026.04.20 | ₩197,351 | ₩203,240 | ₩193,933 | ₩202,973 | +2.85% | 35.1만 |
|---|
| 2026.04.17 | ₩192,611 | ₩198,486 | ₩187,123 | ₩198,086 | +2.84% | 25.9만 |
|---|
| 2026.04.16 | ₩188,485 | ₩196,056 | ₩186,883 | ₩192,358 | +2.05% | 32.5만 |
|---|
| 2026.04.15 | ₩189,954 | ₩190,114 | ₩183,999 | ₩184,306 | -2.97% | 20만 |
|---|
| 2026.04.14 | ₩191,743 | ₩191,743 | ₩189,059 | ₩190,221 | -0.79% | 14.9만 |
|---|
| 2026.04.13 | ₩189,620 | ₩191,503 | ₩185,801 | ₩191,503 | +0.99% | 14.2만 |
|---|
| 2026.04.10 | ₩191,343 | ₩192,972 | ₩189,834 | ₩190,502 | -0.44% | 10.6만 |
|---|
| 2026.04.09 | ₩183,545 | ₩192,091 | ₩182,490 | ₩189,660 | +3.33% | 19.3만 |
|---|
| 2026.04.08 | ₩186,149 | ₩186,936 | ₩179,993 | ₩183,839 | -1.24% | 28.4만 |
|---|
| 2026.04.07 | ₩174,478 | ₩178,084 | ₩173,330 | ₩176,228 | +1.00% | 21만 |
|---|
| 2026.04.06 | ₩174,705 | ₩175,400 | ₩170,620 | ₩174,105 | -0.34% | 14.4만 |
|---|
| 2026.04.02 | ₩168,496 | ₩177,590 | ₩168,269 | ₩175,747 | +4.30% | 28.1만 |
|---|
| 2026.04.01 | ₩164,317 | ₩175,747 | ₩163,663 | ₩174,932 | +6.46% | 37.5만 |
|---|
| 2026.03.31 | ₩156,719 | ₩163,062 | ₩154,984 | ₩160,912 | +2.68% | 17.6만 |
|---|
| 2026.03.30 | ₩157,801 | ₩161,820 | ₩152,821 | ₩153,074 | -3.00% | 24.6만 |
|---|
| 2026.03.27 | ₩151,085 | ₩154,636 | ₩150,484 | ₩152,967 | +1.25% | 11.4만 |
|---|
| 2026.03.26 | ₩153,355 | ₩155,878 | ₩152,634 | ₩153,381 | +0.02% | 14.2만 |
|---|
| 2026.03.25 | ₩155,157 | ₩158,589 | ₩153,675 | ₩157,854 | +1.74% | 23.4만 |
|---|
| 2026.03.24 | ₩147,092 | ₩152,353 | ₩146,224 | ₩152,166 | +3.45% | 24.8만 |
|---|
| 2026.03.23 | ₩148,414 | ₩153,875 | ₩148,214 | ₩148,735 | +0.22% | 21.1만 |
|---|
| 2026.03.20 | ₩149,015 | ₩151,338 | ₩140,803 | ₩142,926 | -4.09% | 78.3만 |
|---|
| 2026.03.19 | ₩150,644 | ₩151,966 | ₩145,463 | ₩149,509 | -0.75% | 30.3만 |
|---|
| 2026.03.18 | ₩158,869 | ₩158,869 | ₩153,769 | ₩154,463 | -2.77% | 26.5만 |
|---|
| 2026.03.17 | ₩161,046 | ₩164,210 | ₩159,497 | ₩159,630 | -0.88% | 17.9만 |
|---|
| 2026.03.16 | ₩158,736 | ₩162,114 | ₩157,147 | ₩158,362 | -0.24% | 20.8만 |
|---|
| 2026.03.13 | ₩163,863 | ₩166,908 | ₩155,865 | ₩156,987 | -4.20% | 20.9만 |
|---|
| 2026.03.12 | ₩166,961 | ₩170,579 | ₩160,765 | ₩161,566 | -3.23% | 21만 |
|---|
| 2026.03.11 | ₩167,014 | ₩170,593 | ₩164,678 | ₩170,312 | +1.97% | 15.8만 |
|---|
| 2026.03.10 | ₩164,330 | ₩171,234 | ₩164,037 | ₩167,028 | +1.64% | 18.1만 |
|---|
| 2026.03.09 | ₩159,644 | ₩166,867 | ₩158,242 | ₩164,985 | +3.35% | 17.4만 |
|---|
| 2026.03.06 | ₩163,342 | ₩166,066 | ₩159,857 | ₩163,823 | +0.29% | 23.8만 |
|---|
| 2026.03.05 | ₩171,514 | ₩173,237 | ₩167,041 | ₩168,029 | -2.03% | 18.4만 |
|---|
| 2026.03.04 | ₩179,686 | ₩182,570 | ₩173,891 | ₩174,599 | -2.83% | 26.4만 |
|---|
| 2026.03.03 | ₩177,069 | ₩180,193 | ₩168,256 | ₩177,029 | -0.02% | 16.6만 |
|---|
| 2026.03.02 | ₩172,395 | ₩180,727 | ₩170,259 | ₩180,207 | +4.53% | 19.2만 |
|---|
| 2026.02.27 | ₩173,677 | ₩175,840 | ₩171,140 | ₩173,771 | +0.05% | 20만 |
|---|
| 2026.02.26 | ₩174,639 | ₩175,587 | ₩171,100 | ₩174,999 | +0.21% | 23만 |
|---|
| 2026.02.25 | ₩174,625 | ₩176,655 | ₩171,501 | ₩176,415 | +1.02% | 20.5만 |
|---|
| 2026.02.24 | ₩168,510 | ₩174,465 | ₩168,510 | ₩171,541 | +1.80% | 24.7만 |
|---|
| 2026.02.23 | ₩167,829 | ₩169,511 | ₩156,225 | ₩168,016 | +0.11% | 41.6만 |
|---|
| 2026.02.20 | ₩166,253 | ₩172,462 | ₩160,271 | ₩172,275 | +3.62% | 34.5만 |
|---|
| 2026.02.19 | ₩164,250 | ₩179,579 | ₩160,231 | ₩169,645 | +3.28% | 49.1만 |
|---|
| 2026.02.18 | ₩189,967 | ₩196,257 | ₩185,000 | ₩186,109 | -2.03% | 36만 |
|---|
| 2026.02.17 | ₩184,733 | ₩188,699 | ₩178,564 | ₩187,698 | +1.60% | 21.7만 |
|---|
| 2026.02.13 | ₩176,975 | ₩187,524 | ₩173,637 | ₩187,484 | +5.94% | 20.2만 |
|---|
| 2026.02.12 | ₩195,856 | ₩200,289 | ₩184,947 | ₩187,030 | -4.51% | 20.7만 |
|---|
| 2026.02.11 | ₩190,902 | ₩194,454 | ₩186,563 | ₩193,225 | +1.22% | 16.9만 |
|---|
| 2026.02.10 | ₩188,953 | ₩191,036 | ₩185,494 | ₩187,137 | -0.96% | 13.6만 |
|---|
| 2026.02.09 | ₩187,591 | ₩193,519 | ₩185,988 | ₩190,194 | +1.39% | 21.1만 |
|---|
| 2026.02.06 | ₩177,590 | ₩185,548 | ₩177,590 | ₩184,947 | +4.14% | 29.9만 |
|---|
| 2026.02.05 | ₩180,647 | ₩182,917 | ₩173,116 | ₩174,932 | -3.16% | 27.9만 |
|---|
| 2026.02.04 | ₩187,257 | ₩190,969 | ₩183,732 | ₩184,266 | -1.60% | 22.1만 |
|---|
| 2026.02.03 | ₩179,606 | ₩186,563 | ₩176,775 | ₩185,414 | +3.23% | 22.5만 |
|---|
| 2026.02.02 | ₩162,755 | ₩178,578 | ₩160,885 | ₩176,081 | +8.19% | 28.8만 |
|---|
| 2026.01.30 | ₩164,130 | ₩167,535 | ₩158,669 | ₩163,730 | -0.24% | 23만 |
|---|
| 2026.01.29 | ₩167,415 | ₩173,584 | ₩165,078 | ₩169,471 | +1.23% | 22.7만 |
|---|
| 2026.01.28 | ₩166,908 | ₩167,495 | ₩163,649 | ₩164,651 | -1.35% | 15.3만 |
|---|
| 2026.01.27 | ₩163,609 | ₩166,894 | ₩159,991 | ₩164,250 | +0.39% | 12.4만 |
|---|
| 2026.01.26 | ₩172,182 | ₩172,182 | ₩164,678 | ₩164,931 | -4.21% | 15.2만 |
|---|
| 2026.01.23 | ₩173,864 | ₩173,864 | ₩167,735 | ₩170,125 | -2.15% | 14.1만 |
|---|
| 2026.01.22 | ₩179,165 | ₩180,901 | ₩175,013 | ₩175,199 | -2.21% | 14.4만 |
|---|
| 2026.01.21 | ₩172,836 | ₩177,843 | ₩172,302 | ₩177,803 | +2.87% | 17.3만 |
|---|
| 2026.01.20 | ₩168,657 | ₩172,823 | ₩167,094 | ₩170,366 | +1.01% | 11.3만 |
|---|
| 2026.01.16 | ₩173,891 | ₩174,612 | ₩168,310 | ₩171,234 | -1.53% | 16.2만 |
|---|
| 2026.01.15 | ₩169,725 | ₩176,975 | ₩168,056 | ₩175,213 | +3.23% | 15.3만 |
|---|
| 2026.01.14 | ₩168,563 | ₩171,714 | ₩168,189 | ₩170,459 | +1.12% | 12.2만 |
|---|
| 2026.01.13 | ₩168,737 | ₩170,406 | ₩165,572 | ₩168,764 | +0.02% | 14.6만 |
|---|
| 2026.01.12 | ₩164,771 | ₩169,898 | ₩164,290 | ₩169,338 | +2.77% | 15만 |
|---|
| 2026.01.09 | ₩163,983 | ₩166,467 | ₩163,169 | ₩164,330 | +0.21% | 15.4만 |
|---|
| 2026.01.08 | ₩161,593 | ₩166,213 | ₩158,909 | ₩163,703 | +1.31% | 20.2만 |
|---|
| 2026.01.07 | ₩161,420 | ₩164,237 | ₩159,283 | ₩163,970 | +1.58% | 19.1만 |
|---|
| 2026.01.06 | ₩162,354 | ₩164,744 | ₩160,672 | ₩163,342 | +0.61% | 30.6만 |
|---|
| 2026.01.05 | ₩161,566 | ₩165,933 | ₩161,112 | ₩161,393 | -0.11% | 22.7만 |
|---|
| 2026.01.02 | ₩155,304 | ₩160,805 | ₩153,769 | ₩160,632 | +3.43% | 19.1만 |
|---|
| 2025.12.31 | ₩158,202 | ₩158,202 | ₩153,328 | ₩153,368 | -3.06% | 13.6만 |
|---|
| 2025.12.30 | ₩158,709 | ₩159,070 | ₩156,973 | ₩157,708 | -0.63% | 17.5만 |
|---|
| 2025.12.29 | ₩155,171 | ₩158,001 | ₩153,688 | ₩157,400 | +1.44% | 17.9만 |
|---|
| 2025.12.26 | ₩156,613 | ₩157,921 | ₩155,237 | ₩156,960 | +0.22% | 10.4만 |
|---|
| 2025.12.24 | ₩155,878 | ₩157,000 | ₩154,783 | ₩156,038 | +0.10% | 7.7만 |
|---|
| 2025.12.23 | ₩155,224 | ₩157,187 | ₩154,743 | ₩155,745 | +0.34% | 16.9만 |
|---|
| 2025.12.22 | ₩154,770 | ₩157,654 | ₩153,822 | ₩154,970 | +0.13% | 18.4만 |
|---|
| 2025.12.19 | ₩150,016 | ₩153,996 | ₩149,723 | ₩152,380 | +1.58% | 60.9만 |
|---|
| 2025.12.18 | ₩148,347 | ₩151,619 | ₩147,439 | ₩150,016 | +1.13% | 25.1만 |
|---|
| 2025.12.17 | ₩149,269 | ₩151,579 | ₩146,304 | ₩148,321 | -0.64% | 22만 |
|---|
| 2025.12.16 | ₩145,009 | ₩150,137 | ₩144,569 | ₩149,269 | +2.94% | 28만 |
|---|
| 2025.12.15 | ₩145,717 | ₩147,146 | ₩141,711 | ₩146,758 | +0.71% | 20.1만 |
|---|
| 2025.12.12 | ₩146,785 | ₩148,134 | ₩144,675 | ₩145,263 | -1.04% | 17.6만 |
|---|
| 2025.12.11 | ₩142,018 | ₩147,199 | ₩142,018 | ₩146,251 | +2.98% | 18.5만 |
|---|
| 2025.12.10 | ₩138,533 | ₩143,954 | ₩138,533 | ₩142,112 | +2.58% | 25.4만 |
|---|
| 2025.12.09 | ₩134,608 | ₩139,895 | ₩134,087 | ₩138,734 | +3.07% | 16만 |
|---|
| 2025.12.08 | ₩139,895 | ₩141,498 | ₩135,743 | ₩136,464 | -2.45% | 18.6만 |
|---|
| 2025.12.05 | ₩141,871 | ₩141,871 | ₩138,066 | ₩139,695 | -1.53% | 16.1만 |
|---|
| 2025.12.04 | ₩137,745 | ₩142,165 | ₩135,903 | ₩141,871 | +3.00% | 28.8만 |
|---|
| 2025.12.03 | ₩132,685 | ₩141,751 | ₩132,685 | ₩138,987 | +4.75% | 28.4만 |
|---|
| 2025.12.02 | ₩129,040 | ₩133,139 | ₩125,795 | ₩131,256 | +1.72% | 19.3만 |
|---|
| 2025.12.01 | ₩128,853 | ₩129,921 | ₩127,651 | ₩128,919 | +0.05% | 13.8만 |
|---|
| 2025.11.28 | ₩127,651 | ₩128,866 | ₩127,237 | ₩128,252 | +0.47% | 6.5만 |
|---|
| 2025.11.26 | ₩127,357 | ₩129,293 | ₩126,756 | ₩127,931 | +0.45% | 17.9만 |
|---|
| 2025.11.25 | ₩124,820 | ₩128,772 | ₩124,820 | ₩127,077 | +1.81% | 15.1만 |
|---|
| 2025.11.24 | ₩121,923 | ₩125,688 | ₩121,509 | ₩124,286 | +1.94% | 11.2만 |
|---|
| 2025.11.21 | ₩119,706 | ₩122,857 | ₩118,277 | ₩122,577 | +2.40% | 19.2만 |
|---|
| 2025.11.20 | ₩122,497 | ₩123,365 | ₩118,731 | ₩119,666 | -2.31% | 12.1만 |
|---|
| 2025.11.19 | ₩119,759 | ₩121,656 | ₩118,624 | ₩120,267 | +0.42% | 11.8만 |
|---|
| 2025.11.18 | ₩119,172 | ₩122,029 | ₩117,503 | ₩119,826 | +0.55% | 9.9만 |
|---|
| 2025.11.17 | ₩121,722 | ₩123,859 | ₩118,851 | ₩122,176 | +0.37% | 15만 |
|---|
| 2025.11.14 | ₩122,483 | ₩123,525 | ₩119,599 | ₩121,802 | -0.56% | 15.5만 |
|---|
| 2025.11.13 | ₩127,063 | ₩127,918 | ₩122,911 | ₩124,954 | -1.66% | 15.9만 |
|---|
| 2025.11.12 | ₩125,554 | ₩128,292 | ₩125,554 | ₩126,970 | +1.13% | 13만 |
|---|
| 2025.11.11 | ₩126,342 | ₩128,145 | ₩123,658 | ₩124,460 | -1.49% | 13.1만 |
|---|
| 2025.11.10 | ₩128,839 | ₩130,361 | ₩126,222 | ₩127,237 | -1.24% | 15.3만 |
|---|
| 2025.11.07 | ₩121,375 | ₩126,743 | ₩121,362 | ₩126,222 | +3.99% | 17.1만 |
|---|
| 2025.11.06 | ₩124,860 | ₩126,276 | ₩122,310 | ₩122,470 | -1.91% | 12.7만 |
|---|
| 2025.11.05 | ₩120,828 | ₩124,059 | ₩120,667 | ₩123,592 | +2.29% | 13.4만 |
|---|
| 2025.11.04 | ₩121,682 | ₩124,326 | ₩118,825 | ₩121,842 | +0.13% | 17.2만 |
|---|
| 2025.11.03 | ₩122,510 | ₩125,394 | ₩121,242 | ₩124,593 | +1.70% | 18.8만 |
|---|
| 2025.10.31 | ₩119,319 | ₩122,350 | ₩117,356 | ₩120,881 | +1.31% | 18.6만 |
|---|
| 2025.10.30 | ₩122,483 | ₩122,684 | ₩117,409 | ₩118,344 | -3.38% | 21만 |
|---|
| 2025.10.29 | ₩124,954 | ₩128,145 | ₩122,844 | ₩123,685 | -1.02% | 19만 |
|---|
| 2025.10.28 | ₩124,687 | ₩126,022 | ₩123,245 | ₩124,954 | +0.21% | 30.6만 |
|---|
| 2025.10.27 | ₩127,050 | ₩127,477 | ₩122,777 | ₩124,286 | -2.18% | 29.4만 |
|---|
| 2025.10.24 | ₩122,964 | ₩130,321 | ₩122,069 | ₩127,905 | +4.02% | 63.8만 |
|---|
| 2025.10.23 | ₩116,355 | ₩130,281 | ₩114,592 | ₩124,339 | +6.86% | 92.6만 |
|---|
| 2025.10.22 | ₩106,153 | ₩107,021 | ₩103,135 | ₩104,017 | -2.01% | 15.6만 |
|---|
| 2025.10.21 | ₩105,566 | ₩107,301 | ₩104,257 | ₩106,487 | +0.87% | 10.8만 |
|---|
| 2025.10.20 | ₩105,859 | ₩107,248 | ₩105,859 | ₩106,821 | +0.91% | 8.1만 |
|---|
| 2025.10.17 | ₩104,751 | ₩106,701 | ₩103,296 | ₩104,244 | -0.48% | 10만 |
|---|
| 2025.10.16 | ₩106,821 | ₩107,488 | ₩104,484 | ₩106,233 | -0.55% | 10.9만 |
|---|
| 2025.10.15 | ₩106,607 | ₩107,662 | ₩105,899 | ₩106,821 | +0.20% | 9.5만 |
|---|
| 2025.10.14 | ₩104,217 | ₩107,288 | ₩104,110 | ₩106,607 | +2.29% | 10만 |
|---|
| 2025.10.13 | ₩104,925 | ₩108,824 | ₩104,230 | ₩106,674 | +1.67% | 10.5만 |
|---|
| 2025.10.10 | ₩103,269 | ₩104,724 | ₩102,094 | ₩102,388 | -0.85% | 12.6만 |
|---|