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 | ₩202,827 | ₩205,816 | ₩201,239 | ₩202,160 | -0.33% | 9.1만 |
| 2026.10.08 | ₩200,252 | ₩201,279 | ₩198,050 | ₩199,798 | -0.23% | 22.2만 |
| 2026.10.07 | ₩199,304 | ₩203,734 | ₩197,663 | ₩203,134 | +1.92% | 16.9만 |
| 2026.10.06 | ₩210,419 | ₩210,419 | ₩204,508 | ₩205,175 | -2.49% | 13.2만 |
| 2026.10.05 | ₩203,641 | ₩211,286 | ₩201,212 | ₩207,831 | +2.06% | 25.8만 |
| 2026.10.02 | ₩203,988 | ₩205,456 | ₩200,332 | ₩202,854 | -0.56% | 17.9만 |
| 2026.10.01 | ₩190,231 | ₩198,330 | ₩187,242 | ₩197,997 | +4.08% | 24.4만 |
| 2026.09.30 | ₩202,907 | ₩202,974 | ₩192,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩193,233 |
| -4.77% |
| 47.2만 |
| 2026.09.29 | ₩202,947 | ₩203,534 | ₩196,582 | ₩201,706 | -0.61% | 22.9만 |
|---|
| 2026.09.28 | ₩199,398 | ₩206,430 | ₩198,651 | ₩202,240 | +1.43% | 17.9만 |
|---|
| 2026.09.25 | ₩204,441 | ₩206,883 | ₩202,680 | ₩203,547 | -0.44% | 15만 |
|---|
| 2026.09.24 | ₩205,963 | ₩206,750 | ₩201,333 | ₩202,373 | -1.74% | 18만 |
|---|
| 2026.09.23 | ₩201,906 | ₩209,272 | ₩200,412 | ₩208,498 | +3.26% | 21.8만 |
|---|
| 2026.09.22 | ₩202,814 | ₩205,923 | ₩199,318 | ₩205,282 | +1.22% | 17.8만 |
|---|
| 2026.09.21 | ₩203,547 | ₩203,814 | ₩198,330 | ₩201,399 | -1.06% | 15.1만 |
|---|
| 2026.09.18 | ₩207,844 | ₩207,924 | ₩198,357 | ₩200,318 | -3.62% | 65.9만 |
|---|
| 2026.09.17 | ₩209,965 | ₩211,607 | ₩205,696 | ₩206,923 | -1.45% | 16.5만 |
|---|
| 2026.09.16 | ₩204,121 | ₩207,230 | ₩199,851 | ₩203,321 | -0.39% | 16.2만 |
|---|
| 2026.09.15 | ₩200,185 | ₩200,946 | ₩197,023 | ₩200,105 | -0.04% | 14.3만 |
|---|
| 2026.09.14 | ₩203,387 | ₩206,149 | ₩198,050 | ₩198,891 | -2.21% | 16만 |
|---|
| 2026.09.11 | ₩214,649 | ₩214,649 | ₩208,004 | ₩209,752 | -2.28% | 15.8만 |
|---|
| 2026.09.10 | ₩217,691 | ₩219,065 | ₩209,925 | ₩211,380 | -2.90% | 22.3만 |
|---|
| 2026.09.09 | ₩223,896 | ₩230,994 | ₩220,186 | ₩223,375 | -0.23% | 18.2만 |
|---|
| 2026.09.08 | ₩220,680 | ₩226,978 | ₩220,680 | ₩223,896 | +1.46% | 18.9만 |
|---|
| 2026.09.04 | ₩214,569 | ₩219,386 | ₩214,569 | ₩219,079 | +2.10% | 11.7만 |
|---|
| 2026.09.03 | ₩221,000 | ₩221,000 | ₩213,795 | ₩214,515 | -2.93% | 15만 |
|---|
| 2026.09.02 | ₩219,746 | ₩223,095 | ₩216,463 | ₩216,944 | -1.28% | 25.2만 |
|---|
| 2026.09.01 | ₩207,030 | ₩219,092 | ₩205,482 | ₩217,905 | +5.25% | 29만 |
|---|
| 2026.08.31 | ₩217,811 | ₩226,124 | ₩208,818 | ₩211,860 | -2.73% | 36.3만 |
|---|
| 2026.08.28 | ₩210,966 | ₩212,754 | ₩206,083 | ₩208,658 | -1.09% | 23.2만 |
|---|
| 2026.08.27 | ₩208,911 | ₩212,941 | ₩207,871 | ₩209,152 | +0.11% | 23만 |
|---|
| 2026.08.26 | ₩204,802 | ₩209,952 | ₩203,481 | ₩207,484 | +1.31% | 20.1만 |
|---|
| 2026.08.25 | ₩205,549 | ₩206,977 | ₩203,174 | ₩205,215 | -0.16% | 13만 |
|---|
| 2026.08.24 | ₩205,882 | ₩209,752 | ₩201,386 | ₩203,481 | -1.17% | 19.7만 |
|---|
| 2026.08.21 | ₩206,590 | ₩209,605 | ₩202,734 | ₩205,696 | -0.43% | 21.7만 |
|---|
| 2026.08.20 | ₩204,161 | ₩207,524 | ₩197,476 | ₩201,679 | -1.22% | 20.6만 |
|---|
| 2026.08.19 | ₩218,372 | ₩219,893 | ₩206,216 | ₩209,418 | -4.10% | 33.5만 |
|---|
| 2026.08.18 | ₩236,091 | ₩241,015 | ₩209,925 | ₩215,143 | -8.87% | 47.7만 |
|---|
| 2026.08.17 | ₩244,137 | ₩248,607 | ₩242,082 | ₩247,513 | +1.38% | 15.1만 |
|---|
| 2026.08.14 | ₩242,976 | ₩247,286 | ₩240,561 | ₩242,482 | -0.20% | 15.4만 |
|---|
| 2026.08.13 | ₩250,208 | ₩252,249 | ₩242,789 | ₩243,843 | -2.54% | 18.3만 |
|---|
| 2026.08.12 | ₩261,456 | ₩266,713 | ₩251,849 | ₩252,837 | -3.30% | 24.3만 |
|---|
| 2026.08.11 | ₩252,223 | ₩259,668 | ₩250,942 | ₩258,040 | +2.31% | 22.9만 |
|---|
| 2026.08.10 | ₩249,221 | ₩251,049 | ₩244,270 | ₩249,648 | +0.17% | 22.2만 |
|---|
| 2026.08.07 | ₩229,259 | ₩249,007 | ₩229,259 | ₩246,512 | +7.53% | 37.3만 |
|---|
| 2026.08.06 | ₩235,050 | ₩238,600 | ₩227,765 | ₩228,139 | -2.94% | 19.1만 |
|---|
| 2026.08.05 | ₩236,385 | ₩242,002 | ₩236,171 | ₩237,572 | +0.50% | 25.7만 |
|---|
| 2026.08.04 | ₩227,832 | ₩235,998 | ₩224,563 | ₩232,982 | +2.26% | 23.3만 |
|---|
| 2026.08.03 | ₩210,192 | ₩218,905 | ₩206,843 | ₩218,665 | +4.03% | 24만 |
|---|
| 2026.07.31 | ₩214,902 | ₩217,638 | ₩208,177 | ₩213,061 | -0.86% | 20.3만 |
|---|
| 2026.07.30 | ₩210,806 | ₩213,728 | ₩206,843 | ₩213,114 | +1.10% | 30만 |
|---|
| 2026.07.29 | ₩216,944 | ₩216,944 | ₩201,092 | ₩202,066 | -6.86% | 40.4만 |
|---|
| 2026.07.28 | ₩212,087 | ₩218,158 | ₩210,819 | ₩216,370 | +2.02% | 32.8만 |
|---|
| 2026.07.27 | ₩218,291 | ₩220,160 | ₩209,899 | ₩216,010 | -1.05% | 35.9만 |
|---|
| 2026.07.24 | ₩235,811 | ₩238,840 | ₩217,331 | ₩217,718 | -7.67% | 32만 |
|---|
| 2026.07.23 | ₩229,073 | ₩248,847 | ₩225,523 | ₩240,975 | +5.20% | 50.5만 |
|---|
| 2026.07.22 | ₩217,971 | ₩225,350 | ₩217,024 | ₩219,252 | +0.59% | 24.4만 |
|---|
| 2026.07.21 | ₩214,929 | ₩221,387 | ₩211,473 | ₩219,319 | +2.04% | 24.8만 |
|---|
| 2026.07.20 | ₩212,621 | ₩214,849 | ₩206,990 | ₩209,405 | -1.51% | 20.2만 |
|---|
| 2026.07.17 | ₩208,231 | ₩213,435 | ₩207,844 | ₩210,526 | +1.10% | 19.7만 |
|---|
| 2026.07.16 | ₩214,115 | ₩217,277 | ₩210,899 | ₩214,035 | -0.04% | 14.8만 |
|---|
| 2026.07.15 | ₩213,955 | ₩219,185 | ₩211,740 | ₩217,157 | +1.50% | 30.1만 |
|---|
| 2026.07.14 | ₩217,945 | ₩221,761 | ₩214,395 | ₩215,036 | -1.33% | 25.1만 |
|---|
| 2026.07.13 | ₩211,887 | ₩215,703 | ₩209,178 | ₩211,193 | -0.33% | 23.2만 |
|---|
| 2026.07.10 | ₩215,369 | ₩218,545 | ₩210,339 | ₩213,341 | -0.94% | 25.7만 |
|---|
| 2026.07.09 | ₩221,147 | ₩221,894 | ₩216,263 | ₩217,438 | -1.68% | 26.7만 |
|---|
| 2026.07.08 | ₩225,750 | ₩231,167 | ₩220,373 | ₩225,350 | -0.18% | 26만 |
|---|
| 2026.07.07 | ₩234,530 | ₩236,785 | ₩224,509 | ₩227,938 | -2.81% | 27.2만 |
|---|
| 2026.07.06 | ₩238,052 | ₩243,763 | ₩236,585 | ₩238,746 | +0.29% | 19.4만 |
|---|
| 2026.07.02 | ₩248,500 | ₩252,943 | ₩225,750 | ₩235,197 | -5.35% | 30.7만 |
|---|
| 2026.07.01 | ₩256,946 | ₩257,066 | ₩244,097 | ₩246,499 | -4.07% | 25.9만 |
|---|
| 2026.06.30 | ₩256,906 | ₩261,469 | ₩254,358 | ₩261,029 | +1.60% | 30.9만 |
|---|
| 2026.06.29 | ₩245,551 | ₩251,049 | ₩242,429 | ₩249,728 | +1.70% | 28.4만 |
|---|
| 2026.06.26 | ₩237,359 | ₩250,755 | ₩236,318 | ₩249,741 | +5.22% | 127.5만 |
|---|
| 2026.06.25 | ₩238,600 | ₩243,190 | ₩231,061 | ₩242,482 | +1.63% | 47.5만 |
|---|
| 2026.06.24 | ₩235,277 | ₩237,065 | ₩227,258 | ₩233,329 | -0.83% | 40만 |
|---|
| 2026.06.23 | ₩237,292 | ₩242,949 | ₩234,837 | ₩238,986 | +0.71% | 20.2만 |
|---|
| 2026.06.22 | ₩244,190 | ₩247,326 | ₩241,708 | ₩246,886 | +1.10% | 21.3만 |
|---|
| 2026.06.18 | ₩241,722 | ₩245,111 | ₩235,891 | ₩243,843 | +0.88% | 38.3만 |
|---|
| 2026.06.17 | ₩240,548 | ₩246,378 | ₩235,838 | ₩240,761 | +0.09% | 24만 |
|---|
| 2026.06.16 | ₩246,178 | ₩248,180 | ₩240,854 | ₩242,469 | -1.51% | 18만 |
|---|
| 2026.06.15 | ₩257,947 | ₩260,482 | ₩241,295 | ₩244,310 | -5.29% | 27.4만 |
|---|
| 2026.06.12 | ₩253,891 | ₩256,879 | ₩251,742 | ₩254,358 | +0.18% | 14.1만 |
|---|
| 2026.06.11 | ₩238,506 | ₩250,528 | ₩235,304 | ₩250,448 | +5.01% | 30.5만 |
|---|
| 2026.06.10 | ₩238,893 | ₩242,843 | ₩231,167 | ₩233,289 | -2.35% | 23.1만 |
|---|
| 2026.06.09 | ₩242,469 | ₩246,378 | ₩230,180 | ₩240,521 | -0.80% | 16.8만 |
|---|
| 2026.06.08 | ₩242,656 | ₩242,843 | ₩233,783 | ₩237,719 | -2.03% | 19.8만 |
|---|
| 2026.06.05 | ₩241,855 | ₩244,150 | ₩234,437 | ₩236,038 | -2.41% | 17.6만 |
|---|
| 2026.06.04 | ₩244,991 | ₩253,237 | ₩243,109 | ₩249,314 | +1.76% | 23.7만 |
|---|
| 2026.06.03 | ₩253,717 | ₩254,091 | ₩246,846 | ₩248,620 | -2.01% | 20.2만 |
|---|
| 2026.06.02 | ₩247,499 | ₩259,428 | ₩242,162 | ₩253,971 | +2.61% | 20.6만 |
|---|
| 2026.06.01 | ₩242,776 | ₩250,075 | ₩240,508 | ₩244,724 | +0.80% | 20.7만 |
|---|
| 2026.05.29 | ₩245,458 | ₩247,406 | ₩240,734 | ₩242,896 | -1.04% | 34.5만 |
|---|
| 2026.05.28 | ₩249,554 | ₩253,330 | ₩244,777 | ₩245,458 | -1.64% | 30.5만 |
|---|
| 2026.05.27 | ₩245,458 | ₩249,874 | ₩239,347 | ₩249,554 | +1.67% | 20.6만 |
|---|
| 2026.05.26 | ₩238,333 | ₩248,660 | ₩238,333 | ₩247,579 | +3.88% | 22.8만 |
|---|
| 2026.05.22 | ₩227,845 | ₩237,492 | ₩227,832 | ₩234,130 | +2.76% | 20.4만 |
|---|
| 2026.05.21 | ₩222,054 | ₩228,232 | ₩221,974 | ₩226,004 | +1.78% | 18.6만 |
|---|
| 2026.05.20 | ₩220,947 | ₩225,443 | ₩216,423 | ₩225,430 | +2.03% | 20.9만 |
|---|
| 2026.05.19 | ₩218,692 | ₩221,694 | ₩210,206 | ₩217,491 | -0.55% | 28.6만 |
|---|
| 2026.05.18 | ₩225,884 | ₩232,262 | ₩220,373 | ₩222,028 | -1.71% | 18.3만 |
|---|
| 2026.05.15 | ₩230,927 | ₩231,608 | ₩223,469 | ₩225,884 | -2.18% | 19.4만 |
|---|
| 2026.05.14 | ₩241,802 | ₩242,829 | ₩235,184 | ₩237,292 | -1.87% | 13.9만 |
|---|
| 2026.05.13 | ₩234,183 | ₩242,509 | ₩234,183 | ₩239,400 | +2.23% | 21.3만 |
|---|
| 2026.05.12 | ₩238,533 | ₩238,533 | ₩229,900 | ₩235,317 | -1.35% | 23.9만 |
|---|
| 2026.05.11 | ₩243,416 | ₩244,177 | ₩238,146 | ₩240,694 | -1.12% | 26.1만 |
|---|
| 2026.05.08 | ₩239,654 | ₩241,055 | ₩233,516 | ₩240,614 | +0.40% | 13.5만 |
|---|
| 2026.05.07 | ₩244,003 | ₩244,177 | ₩234,463 | ₩235,050 | -3.67% | 26.9만 |
|---|
| 2026.05.06 | ₩240,801 | ₩244,177 | ₩236,171 | ₩240,734 | -0.03% | 19만 |
|---|
| 2026.05.05 | ₩230,567 | ₩236,732 | ₩228,499 | ₩234,730 | +1.81% | 19.6만 |
|---|
| 2026.05.04 | ₩229,860 | ₩230,207 | ₩221,414 | ₩226,057 | -1.65% | 42.7만 |
|---|
| 2026.05.01 | ₩227,565 | ₩233,102 | ₩224,830 | ₩231,795 | +1.86% | 25.3만 |
|---|
| 2026.04.30 | ₩222,081 | ₩227,925 | ₩216,343 | ₩227,405 | +2.40% | 32.5만 |
|---|
| 2026.04.29 | ₩229,927 | ₩233,503 | ₩228,125 | ₩230,193 | +0.12% | 25.7만 |
|---|
| 2026.04.28 | ₩231,221 | ₩232,395 | ₩226,324 | ₩230,567 | -0.28% | 24.8만 |
|---|
| 2026.04.27 | ₩237,679 | ₩240,014 | ₩230,394 | ₩233,422 | -1.79% | 52.9만 |
|---|
| 2026.04.24 | ₩222,615 | ₩242,135 | ₩222,428 | ₩237,319 | +6.61% | 45.3만 |
|---|
| 2026.04.23 | ₩225,016 | ₩236,478 | ₩214,542 | ₩219,946 | -2.25% | 67.4만 |
|---|
| 2026.04.22 | ₩209,152 | ₩220,720 | ₩206,736 | ₩217,531 | +4.01% | 47.2만 |
|---|
| 2026.04.21 | ₩204,228 | ₩209,979 | ₩201,679 | ₩204,441 | +0.10% | 33.9만 |
|---|
| 2026.04.20 | ₩197,210 | ₩203,094 | ₩193,794 | ₩202,827 | +2.85% | 35.1만 |
|---|
| 2026.04.17 | ₩192,473 | ₩198,344 | ₩186,989 | ₩197,943 | +2.84% | 25.9만 |
|---|
| 2026.04.16 | ₩188,350 | ₩195,915 | ₩186,749 | ₩192,219 | +2.05% | 32.5만 |
|---|
| 2026.04.15 | ₩189,818 | ₩189,978 | ₩183,867 | ₩184,173 | -2.97% | 20만 |
|---|
| 2026.04.14 | ₩191,605 | ₩191,605 | ₩188,924 | ₩190,084 | -0.79% | 14.9만 |
|---|
| 2026.04.13 | ₩189,484 | ₩191,365 | ₩185,668 | ₩191,365 | +0.99% | 14.2만 |
|---|
| 2026.04.10 | ₩191,205 | ₩192,833 | ₩189,697 | ₩190,365 | -0.44% | 10.6만 |
|---|
| 2026.04.09 | ₩183,413 | ₩191,952 | ₩182,359 | ₩189,524 | +3.33% | 19.3만 |
|---|
| 2026.04.08 | ₩186,015 | ₩186,802 | ₩179,864 | ₩183,706 | -1.24% | 28.4만 |
|---|
| 2026.04.07 | ₩174,353 | ₩177,956 | ₩173,205 | ₩176,101 | +1.00% | 21만 |
|---|
| 2026.04.06 | ₩174,580 | ₩175,274 | ₩170,497 | ₩173,979 | -0.34% | 14.4만 |
|---|
| 2026.04.02 | ₩168,375 | ₩177,462 | ₩168,148 | ₩175,621 | +4.30% | 28.1만 |
|---|
| 2026.04.01 | ₩164,199 | ₩175,621 | ₩163,545 | ₩174,807 | +6.46% | 37.5만 |
|---|
| 2026.03.31 | ₩156,607 | ₩162,945 | ₩154,872 | ₩160,796 | +2.68% | 17.6만 |
|---|
| 2026.03.30 | ₩157,688 | ₩161,704 | ₩152,711 | ₩152,964 | -3.00% | 24.6만 |
|---|
| 2026.03.27 | ₩150,976 | ₩154,525 | ₩150,376 | ₩152,857 | +1.25% | 11.4만 |
|---|
| 2026.03.26 | ₩153,244 | ₩155,766 | ₩152,524 | ₩153,271 | +0.02% | 14.2만 |
|---|
| 2026.03.25 | ₩155,046 | ₩158,475 | ₩153,565 | ₩157,741 | +1.74% | 23.4만 |
|---|
| 2026.03.24 | ₩146,986 | ₩152,244 | ₩146,119 | ₩152,057 | +3.45% | 24.8만 |
|---|
| 2026.03.23 | ₩148,307 | ₩153,765 | ₩148,107 | ₩148,628 | +0.22% | 21.1만 |
|---|
| 2026.03.20 | ₩148,908 | ₩151,230 | ₩140,702 | ₩142,823 | -4.09% | 78.3만 |
|---|
| 2026.03.19 | ₩150,536 | ₩151,857 | ₩145,359 | ₩149,402 | -0.75% | 30.3만 |
|---|
| 2026.03.18 | ₩158,755 | ₩158,755 | ₩153,658 | ₩154,352 | -2.77% | 26.5만 |
|---|
| 2026.03.17 | ₩160,930 | ₩164,092 | ₩159,382 | ₩159,516 | -0.88% | 17.9만 |
|---|
| 2026.03.16 | ₩158,622 | ₩161,997 | ₩157,034 | ₩158,248 | -0.24% | 20.8만 |
|---|
| 2026.03.13 | ₩163,745 | ₩166,788 | ₩155,753 | ₩156,874 | -4.20% | 20.9만 |
|---|
| 2026.03.12 | ₩166,841 | ₩170,457 | ₩160,650 | ₩161,450 | -3.23% | 21만 |
|---|
| 2026.03.11 | ₩166,894 | ₩170,470 | ₩164,559 | ₩170,190 | +1.97% | 15.8만 |
|---|
| 2026.03.10 | ₩164,212 | ₩171,111 | ₩163,919 | ₩166,908 | +1.64% | 18.1만 |
|---|
| 2026.03.09 | ₩159,529 | ₩166,747 | ₩158,128 | ₩164,866 | +3.35% | 17.4만 |
|---|
| 2026.03.06 | ₩163,225 | ₩165,947 | ₩159,742 | ₩163,705 | +0.29% | 23.8만 |
|---|
| 2026.03.05 | ₩171,391 | ₩173,112 | ₩166,921 | ₩167,908 | -2.03% | 18.4만 |
|---|
| 2026.03.04 | ₩179,557 | ₩182,439 | ₩173,766 | ₩174,473 | -2.83% | 26.4만 |
|---|
| 2026.03.03 | ₩176,942 | ₩180,064 | ₩168,135 | ₩176,901 | -0.02% | 16.6만 |
|---|
| 2026.03.02 | ₩172,271 | ₩180,598 | ₩170,137 | ₩180,077 | +4.53% | 19.2만 |
|---|
| 2026.02.27 | ₩173,552 | ₩175,714 | ₩171,017 | ₩173,646 | +0.05% | 20만 |
|---|
| 2026.02.26 | ₩174,513 | ₩175,460 | ₩170,977 | ₩174,873 | +0.21% | 23만 |
|---|
| 2026.02.25 | ₩174,500 | ₩176,528 | ₩171,377 | ₩176,288 | +1.02% | 20.5만 |
|---|
| 2026.02.24 | ₩168,389 | ₩174,340 | ₩168,389 | ₩171,418 | +1.80% | 24.7만 |
|---|
| 2026.02.23 | ₩167,708 | ₩169,389 | ₩156,113 | ₩167,895 | +0.11% | 41.6만 |
|---|
| 2026.02.20 | ₩166,134 | ₩172,338 | ₩160,156 | ₩172,151 | +3.62% | 34.5만 |
|---|
| 2026.02.19 | ₩164,132 | ₩179,450 | ₩160,116 | ₩169,523 | +3.28% | 49.1만 |
|---|
| 2026.02.18 | ₩189,831 | ₩196,115 | ₩184,867 | ₩185,975 | -2.03% | 36만 |
|---|
| 2026.02.17 | ₩184,600 | ₩188,563 | ₩178,436 | ₩187,563 | +1.60% | 21.7만 |
|---|
| 2026.02.13 | ₩176,848 | ₩187,389 | ₩173,512 | ₩187,349 | +5.94% | 20.2만 |
|---|
| 2026.02.12 | ₩195,715 | ₩200,145 | ₩184,814 | ₩186,895 | -4.51% | 20.7만 |
|---|
| 2026.02.11 | ₩190,765 | ₩194,314 | ₩186,428 | ₩193,087 | +1.22% | 16.9만 |
|---|
| 2026.02.10 | ₩188,817 | ₩190,898 | ₩185,361 | ₩187,002 | -0.96% | 13.6만 |
|---|
| 2026.02.09 | ₩187,456 | ₩193,380 | ₩185,855 | ₩190,058 | +1.39% | 21.1만 |
|---|
| 2026.02.06 | ₩177,462 | ₩185,414 | ₩177,462 | ₩184,814 | +4.14% | 29.9만 |
|---|
| 2026.02.05 | ₩180,517 | ₩182,786 | ₩172,992 | ₩174,807 | -3.16% | 27.9만 |
|---|
| 2026.02.04 | ₩187,122 | ₩190,832 | ₩183,600 | ₩184,133 | -1.60% | 22.1만 |
|---|
| 2026.02.03 | ₩179,477 | ₩186,428 | ₩176,648 | ₩185,281 | +3.23% | 22.5만 |
|---|
| 2026.02.02 | ₩162,638 | ₩178,449 | ₩160,770 | ₩175,954 | +8.19% | 28.8만 |
|---|
| 2026.01.30 | ₩164,012 | ₩167,415 | ₩158,555 | ₩163,612 | -0.24% | 23만 |
|---|
| 2026.01.29 | ₩167,295 | ₩173,459 | ₩164,960 | ₩169,349 | +1.23% | 22.7만 |
|---|
| 2026.01.28 | ₩166,788 | ₩167,375 | ₩163,532 | ₩164,533 | -1.35% | 15.3만 |
|---|
| 2026.01.27 | ₩163,492 | ₩166,774 | ₩159,876 | ₩164,132 | +0.39% | 12.4만 |
|---|
| 2026.01.26 | ₩172,058 | ₩172,058 | ₩164,559 | ₩164,813 | -4.21% | 15.2만 |
|---|
| 2026.01.23 | ₩173,739 | ₩173,739 | ₩167,615 | ₩170,003 | -2.15% | 14.1만 |
|---|
| 2026.01.22 | ₩179,036 | ₩180,771 | ₩174,887 | ₩175,074 | -2.21% | 14.4만 |
|---|
| 2026.01.21 | ₩172,712 | ₩177,715 | ₩172,178 | ₩177,675 | +2.87% | 17.3만 |
|---|
| 2026.01.20 | ₩168,535 | ₩172,698 | ₩166,974 | ₩170,243 | +1.01% | 11.3만 |
|---|
| 2026.01.16 | ₩173,766 | ₩174,486 | ₩168,189 | ₩171,111 | -1.53% | 16.2만 |
|---|
| 2026.01.15 | ₩169,603 | ₩176,848 | ₩167,935 | ₩175,087 | +3.23% | 15.3만 |
|---|
| 2026.01.14 | ₩168,442 | ₩171,591 | ₩168,068 | ₩170,337 | +1.12% | 12.2만 |
|---|
| 2026.01.13 | ₩168,615 | ₩170,283 | ₩165,453 | ₩168,642 | +0.02% | 14.6만 |
|---|
| 2026.01.12 | ₩164,653 | ₩169,776 | ₩164,172 | ₩169,216 | +2.77% | 15만 |
|---|
| 2026.01.09 | ₩163,865 | ₩166,347 | ₩163,051 | ₩164,212 | +0.21% | 15.4만 |
|---|
| 2026.01.08 | ₩161,477 | ₩166,094 | ₩158,795 | ₩163,585 | +1.31% | 20.2만 |
|---|
| 2026.01.07 | ₩161,304 | ₩164,119 | ₩159,169 | ₩163,852 | +1.58% | 19.1만 |
|---|
| 2026.01.06 | ₩162,238 | ₩164,626 | ₩160,556 | ₩163,225 | +0.61% | 30.6만 |
|---|
| 2026.01.05 | ₩161,450 | ₩165,813 | ₩160,997 | ₩161,277 | -0.11% | 22.7만 |
|---|
| 2026.01.02 | ₩155,192 | ₩160,690 | ₩153,658 | ₩160,516 | +3.43% | 19.1만 |
|---|
| 2025.12.31 | ₩158,088 | ₩158,088 | ₩153,218 | ₩153,258 | -3.06% | 13.6만 |
|---|
| 2025.12.30 | ₩158,595 | ₩158,955 | ₩156,860 | ₩157,594 | -0.63% | 17.5만 |
|---|
| 2025.12.29 | ₩155,059 | ₩157,888 | ₩153,578 | ₩157,287 | +1.44% | 17.9만 |
|---|
| 2025.12.26 | ₩156,500 | ₩157,808 | ₩155,126 | ₩156,847 | +0.22% | 10.4만 |
|---|
| 2025.12.24 | ₩155,766 | ₩156,887 | ₩154,672 | ₩155,926 | +0.10% | 7.7만 |
|---|
| 2025.12.23 | ₩155,112 | ₩157,074 | ₩154,632 | ₩155,633 | +0.34% | 16.9만 |
|---|
| 2025.12.22 | ₩154,659 | ₩157,541 | ₩153,711 | ₩154,859 | +0.13% | 18.4만 |
|---|
| 2025.12.19 | ₩149,909 | ₩153,885 | ₩149,615 | ₩152,270 | +1.58% | 60.9만 |
|---|
| 2025.12.18 | ₩148,241 | ₩151,510 | ₩147,333 | ₩149,909 | +1.13% | 25.1만 |
|---|
| 2025.12.17 | ₩149,161 | ₩151,470 | ₩146,199 | ₩148,214 | -0.64% | 22만 |
|---|
| 2025.12.16 | ₩144,905 | ₩150,029 | ₩144,465 | ₩149,161 | +2.94% | 28만 |
|---|
| 2025.12.15 | ₩145,612 | ₩147,040 | ₩141,609 | ₩146,653 | +0.71% | 20.1만 |
|---|
| 2025.12.12 | ₩146,680 | ₩148,027 | ₩144,571 | ₩145,158 | -1.04% | 17.6만 |
|---|
| 2025.12.11 | ₩141,916 | ₩147,093 | ₩141,916 | ₩146,146 | +2.98% | 18.5만 |
|---|
| 2025.12.10 | ₩138,434 | ₩143,851 | ₩138,434 | ₩142,010 | +2.58% | 25.4만 |
|---|
| 2025.12.09 | ₩134,511 | ₩139,795 | ₩133,990 | ₩138,634 | +3.07% | 16만 |
|---|
| 2025.12.08 | ₩139,795 | ₩141,396 | ₩135,645 | ₩136,365 | -2.45% | 18.6만 |
|---|
| 2025.12.05 | ₩141,769 | ₩141,769 | ₩137,967 | ₩139,594 | -1.53% | 16.1만 |
|---|
| 2025.12.04 | ₩137,646 | ₩142,063 | ₩135,805 | ₩141,769 | +3.00% | 28.8만 |
|---|
| 2025.12.03 | ₩132,589 | ₩141,649 | ₩132,589 | ₩138,887 | +4.75% | 28.4만 |
|---|
| 2025.12.02 | ₩128,947 | ₩133,043 | ₩125,704 | ₩131,162 | +1.72% | 19.3만 |
|---|
| 2025.12.01 | ₩128,760 | ₩129,827 | ₩127,559 | ₩128,827 | +0.05% | 13.8만 |
|---|
| 2025.11.28 | ₩127,559 | ₩128,773 | ₩127,145 | ₩128,160 | +0.47% | 6.5만 |
|---|
| 2025.11.26 | ₩127,266 | ₩129,200 | ₩126,665 | ₩127,839 | +0.45% | 17.9만 |
|---|
| 2025.11.25 | ₩124,730 | ₩128,680 | ₩124,730 | ₩126,985 | +1.81% | 15.1만 |
|---|
| 2025.11.24 | ₩121,835 | ₩125,598 | ₩121,421 | ₩124,197 | +1.94% | 11.2만 |
|---|
| 2025.11.21 | ₩119,620 | ₩122,769 | ₩118,192 | ₩122,489 | +2.40% | 19.2만 |
|---|
| 2025.11.20 | ₩122,409 | ₩123,276 | ₩118,646 | ₩119,580 | -2.31% | 12.1만 |
|---|
| 2025.11.19 | ₩119,673 | ₩121,568 | ₩118,539 | ₩120,180 | +0.42% | 11.8만 |
|---|
| 2025.11.18 | ₩119,086 | ₩121,942 | ₩117,418 | ₩119,740 | +0.55% | 9.9만 |
|---|
| 2025.11.17 | ₩121,635 | ₩123,770 | ₩118,766 | ₩122,088 | +0.37% | 15만 |
|---|
| 2025.11.14 | ₩122,395 | ₩123,436 | ₩119,513 | ₩121,715 | -0.56% | 15.5만 |
|---|
| 2025.11.13 | ₩126,972 | ₩127,826 | ₩122,822 | ₩124,864 | -1.66% | 15.9만 |
|---|
| 2025.11.12 | ₩125,464 | ₩128,200 | ₩125,464 | ₩126,879 | +1.13% | 13만 |
|---|
| 2025.11.11 | ₩126,251 | ₩128,053 | ₩123,570 | ₩124,370 | -1.49% | 13.1만 |
|---|
| 2025.11.10 | ₩128,747 | ₩130,268 | ₩126,131 | ₩127,145 | -1.24% | 15.3만 |
|---|
| 2025.11.07 | ₩121,288 | ₩126,652 | ₩121,275 | ₩126,131 | +3.99% | 17.1만 |
|---|
| 2025.11.06 | ₩124,770 | ₩126,185 | ₩122,222 | ₩122,382 | -1.91% | 12.7만 |
|---|
| 2025.11.05 | ₩120,741 | ₩123,970 | ₩120,581 | ₩123,503 | +2.29% | 13.4만 |
|---|
| 2025.11.04 | ₩121,595 | ₩124,237 | ₩118,739 | ₩121,755 | +0.13% | 17.2만 |
|---|
| 2025.11.03 | ₩122,422 | ₩125,304 | ₩121,154 | ₩124,504 | +1.70% | 18.8만 |
|---|
| 2025.10.31 | ₩119,233 | ₩122,262 | ₩117,272 | ₩120,794 | +1.31% | 18.6만 |
|---|
| 2025.10.30 | ₩122,395 | ₩122,595 | ₩117,325 | ₩118,259 | -3.38% | 21만 |
|---|
| 2025.10.29 | ₩124,864 | ₩128,053 | ₩122,756 | ₩123,596 | -1.02% | 19만 |
|---|
| 2025.10.28 | ₩124,597 | ₩125,931 | ₩123,156 | ₩124,864 | +0.21% | 30.6만 |
|---|
| 2025.10.27 | ₩126,959 | ₩127,386 | ₩122,689 | ₩124,197 | -2.18% | 29.4만 |
|---|
| 2025.10.24 | ₩122,876 | ₩130,228 | ₩121,982 | ₩127,813 | +4.02% | 63.8만 |
|---|
| 2025.10.23 | ₩116,271 | ₩130,188 | ₩114,510 | ₩124,250 | +6.86% | 92.6만 |
|---|
| 2025.10.22 | ₩106,077 | ₩106,944 | ₩103,061 | ₩103,942 | -2.01% | 15.6만 |
|---|
| 2025.10.21 | ₩105,490 | ₩107,224 | ₩104,182 | ₩106,410 | +0.87% | 10.8만 |
|---|
| 2025.10.20 | ₩105,783 | ₩107,171 | ₩105,783 | ₩106,744 | +0.91% | 8.1만 |
|---|
| 2025.10.17 | ₩104,676 | ₩106,624 | ₩103,221 | ₩104,169 | -0.48% | 10만 |
|---|
| 2025.10.16 | ₩106,744 | ₩107,411 | ₩104,409 | ₩106,157 | -0.55% | 10.9만 |
|---|
| 2025.10.15 | ₩106,531 | ₩107,585 | ₩105,823 | ₩106,744 | +0.20% | 9.5만 |
|---|
| 2025.10.14 | ₩104,142 | ₩107,211 | ₩104,035 | ₩106,531 | +2.29% | 10만 |
|---|
| 2025.10.13 | ₩104,849 | ₩108,745 | ₩104,155 | ₩106,597 | +1.67% | 10.5만 |
|---|
| 2025.10.10 | ₩103,195 | ₩104,649 | ₩102,021 | ₩102,314 | -0.85% | 12.6만 |
|---|