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 | ₩202,835 | ₩205,823 | ₩201,247 | ₩202,167 | -0.33% | 9.1만 |
| 2026.10.08 | ₩200,259 | ₩201,287 | ₩198,058 | ₩199,806 | -0.23% | 22.2만 |
| 2026.10.07 | ₩199,312 | ₩203,742 | ₩197,671 | ₩203,141 | +1.92% | 16.9만 |
| 2026.10.06 | ₩210,427 | ₩210,427 | ₩204,516 | ₩205,183 | -2.49% | 13.2만 |
| 2026.10.05 | ₩203,648 | ₩211,294 | ₩201,220 | ₩207,838 | +2.06% | 25.8만 |
| 2026.10.02 | ₩203,995 | ₩205,463 | ₩200,339 | ₩202,861 | -0.56% | 17.9만 |
| 2026.10.01 | ₩190,238 | ₩198,338 | ₩187,249 | ₩198,004 | +4.08% | 24.4만 |
| 2026.09.30 | ₩202,915 | ₩202,981 | ₩192,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩193,241 |
| -4.77% |
| 47.2만 |
| 2026.09.29 | ₩202,955 | ₩203,542 | ₩196,590 | ₩201,714 | -0.61% | 22.9만 |
|---|
| 2026.09.28 | ₩199,405 | ₩206,437 | ₩198,658 | ₩202,247 | +1.43% | 17.9만 |
|---|
| 2026.09.25 | ₩204,449 | ₩206,891 | ₩202,688 | ₩203,555 | -0.44% | 15만 |
|---|
| 2026.09.24 | ₩205,970 | ₩206,758 | ₩201,340 | ₩202,381 | -1.74% | 18만 |
|---|
| 2026.09.23 | ₩201,914 | ₩209,279 | ₩200,419 | ₩208,506 | +3.26% | 21.8만 |
|---|
| 2026.09.22 | ₩202,821 | ₩205,930 | ₩199,325 | ₩205,290 | +1.22% | 17.8만 |
|---|
| 2026.09.21 | ₩203,555 | ₩203,822 | ₩198,338 | ₩201,407 | -1.06% | 15.1만 |
|---|
| 2026.09.18 | ₩207,852 | ₩207,932 | ₩198,364 | ₩200,326 | -3.62% | 65.9만 |
|---|
| 2026.09.17 | ₩209,973 | ₩211,615 | ₩205,703 | ₩206,931 | -1.45% | 16.5만 |
|---|
| 2026.09.16 | ₩204,129 | ₩207,238 | ₩199,859 | ₩203,328 | -0.39% | 16.2만 |
|---|
| 2026.09.15 | ₩200,193 | ₩200,953 | ₩197,030 | ₩200,112 | -0.04% | 14.3만 |
|---|
| 2026.09.14 | ₩203,395 | ₩206,157 | ₩198,058 | ₩198,898 | -2.21% | 16만 |
|---|
| 2026.09.11 | ₩214,657 | ₩214,657 | ₩208,012 | ₩209,760 | -2.28% | 15.8만 |
|---|
| 2026.09.10 | ₩217,699 | ₩219,074 | ₩209,933 | ₩211,388 | -2.90% | 22.3만 |
|---|
| 2026.09.09 | ₩223,904 | ₩231,003 | ₩220,194 | ₩223,384 | -0.23% | 18.2만 |
|---|
| 2026.09.08 | ₩220,688 | ₩226,986 | ₩220,688 | ₩223,904 | +1.46% | 18.9만 |
|---|
| 2026.09.04 | ₩214,577 | ₩219,394 | ₩214,577 | ₩219,087 | +2.10% | 11.7만 |
|---|
| 2026.09.03 | ₩221,008 | ₩221,008 | ₩213,803 | ₩214,523 | -2.93% | 15만 |
|---|
| 2026.09.02 | ₩219,754 | ₩223,103 | ₩216,472 | ₩216,952 | -1.28% | 25.2만 |
|---|
| 2026.09.01 | ₩207,038 | ₩219,100 | ₩205,490 | ₩217,913 | +5.25% | 29만 |
|---|
| 2026.08.31 | ₩217,819 | ₩226,132 | ₩208,826 | ₩211,868 | -2.73% | 36.3만 |
|---|
| 2026.08.28 | ₩210,974 | ₩212,762 | ₩206,090 | ₩208,666 | -1.09% | 23.2만 |
|---|
| 2026.08.27 | ₩208,919 | ₩212,949 | ₩207,878 | ₩209,159 | +0.11% | 23만 |
|---|
| 2026.08.26 | ₩204,809 | ₩209,960 | ₩203,488 | ₩207,491 | +1.31% | 20.1만 |
|---|
| 2026.08.25 | ₩205,557 | ₩206,984 | ₩203,181 | ₩205,223 | -0.16% | 13만 |
|---|
| 2026.08.24 | ₩205,890 | ₩209,760 | ₩201,393 | ₩203,488 | -1.17% | 19.7만 |
|---|
| 2026.08.21 | ₩206,597 | ₩209,613 | ₩202,741 | ₩205,703 | -0.43% | 21.7만 |
|---|
| 2026.08.20 | ₩204,169 | ₩207,531 | ₩197,484 | ₩201,687 | -1.22% | 20.6만 |
|---|
| 2026.08.19 | ₩218,380 | ₩219,901 | ₩206,224 | ₩209,426 | -4.10% | 33.5만 |
|---|
| 2026.08.18 | ₩236,100 | ₩241,024 | ₩209,933 | ₩215,151 | -8.87% | 47.7만 |
|---|
| 2026.08.17 | ₩244,146 | ₩248,616 | ₩242,091 | ₩247,522 | +1.38% | 15.1만 |
|---|
| 2026.08.14 | ₩242,985 | ₩247,295 | ₩240,570 | ₩242,491 | -0.20% | 15.4만 |
|---|
| 2026.08.13 | ₩250,217 | ₩252,259 | ₩242,798 | ₩243,852 | -2.54% | 18.3만 |
|---|
| 2026.08.12 | ₩261,466 | ₩266,723 | ₩251,859 | ₩252,846 | -3.30% | 24.3만 |
|---|
| 2026.08.11 | ₩252,232 | ₩259,678 | ₩250,951 | ₩258,050 | +2.31% | 22.9만 |
|---|
| 2026.08.10 | ₩249,230 | ₩251,058 | ₩244,279 | ₩249,657 | +0.17% | 22.2만 |
|---|
| 2026.08.07 | ₩229,268 | ₩249,016 | ₩229,268 | ₩246,521 | +7.53% | 37.3만 |
|---|
| 2026.08.06 | ₩235,059 | ₩238,608 | ₩227,774 | ₩228,147 | -2.94% | 19.1만 |
|---|
| 2026.08.05 | ₩236,393 | ₩242,011 | ₩236,180 | ₩237,581 | +0.50% | 25.7만 |
|---|
| 2026.08.04 | ₩227,840 | ₩236,006 | ₩224,571 | ₩232,991 | +2.26% | 23.3만 |
|---|
| 2026.08.03 | ₩210,200 | ₩218,913 | ₩206,851 | ₩218,673 | +4.03% | 24만 |
|---|
| 2026.07.31 | ₩214,910 | ₩217,646 | ₩208,185 | ₩213,069 | -0.86% | 20.3만 |
|---|
| 2026.07.30 | ₩210,814 | ₩213,736 | ₩206,851 | ₩213,122 | +1.10% | 30만 |
|---|
| 2026.07.29 | ₩216,952 | ₩216,952 | ₩201,100 | ₩202,074 | -6.86% | 40.4만 |
|---|
| 2026.07.28 | ₩212,095 | ₩218,166 | ₩210,827 | ₩216,378 | +2.02% | 32.8만 |
|---|
| 2026.07.27 | ₩218,300 | ₩220,168 | ₩209,907 | ₩216,018 | -1.05% | 35.9만 |
|---|
| 2026.07.24 | ₩235,820 | ₩238,849 | ₩217,339 | ₩217,726 | -7.67% | 32만 |
|---|
| 2026.07.23 | ₩229,081 | ₩248,856 | ₩225,532 | ₩240,984 | +5.20% | 50.5만 |
|---|
| 2026.07.22 | ₩217,979 | ₩225,358 | ₩217,032 | ₩219,260 | +0.59% | 24.4만 |
|---|
| 2026.07.21 | ₩214,937 | ₩221,395 | ₩211,481 | ₩219,327 | +2.04% | 24.8만 |
|---|
| 2026.07.20 | ₩212,629 | ₩214,857 | ₩206,998 | ₩209,413 | -1.51% | 20.2만 |
|---|
| 2026.07.17 | ₩208,239 | ₩213,443 | ₩207,852 | ₩210,534 | +1.10% | 19.7만 |
|---|
| 2026.07.16 | ₩214,123 | ₩217,286 | ₩210,907 | ₩214,043 | -0.04% | 14.8만 |
|---|
| 2026.07.15 | ₩213,963 | ₩219,194 | ₩211,748 | ₩217,165 | +1.50% | 30.1만 |
|---|
| 2026.07.14 | ₩217,953 | ₩221,769 | ₩214,403 | ₩215,044 | -1.33% | 25.1만 |
|---|
| 2026.07.13 | ₩211,895 | ₩215,711 | ₩209,186 | ₩211,201 | -0.33% | 23.2만 |
|---|
| 2026.07.10 | ₩215,377 | ₩218,553 | ₩210,347 | ₩213,349 | -0.94% | 25.7만 |
|---|
| 2026.07.09 | ₩221,155 | ₩221,902 | ₩216,271 | ₩217,446 | -1.68% | 26.7만 |
|---|
| 2026.07.08 | ₩225,759 | ₩231,176 | ₩220,381 | ₩225,358 | -0.18% | 26만 |
|---|
| 2026.07.07 | ₩234,539 | ₩236,794 | ₩224,518 | ₩227,947 | -2.81% | 27.2만 |
|---|
| 2026.07.06 | ₩238,061 | ₩243,772 | ₩236,594 | ₩238,755 | +0.29% | 19.4만 |
|---|
| 2026.07.02 | ₩248,509 | ₩252,953 | ₩225,759 | ₩235,206 | -5.35% | 30.7만 |
|---|
| 2026.07.01 | ₩256,956 | ₩257,076 | ₩244,106 | ₩246,508 | -4.07% | 25.9만 |
|---|
| 2026.06.30 | ₩256,916 | ₩261,479 | ₩254,367 | ₩261,039 | +1.60% | 30.9만 |
|---|
| 2026.06.29 | ₩245,560 | ₩251,058 | ₩242,438 | ₩249,737 | +1.70% | 28.4만 |
|---|
| 2026.06.26 | ₩237,368 | ₩250,764 | ₩236,327 | ₩249,750 | +5.22% | 127.5만 |
|---|
| 2026.06.25 | ₩238,608 | ₩243,199 | ₩231,069 | ₩242,491 | +1.63% | 47.5만 |
|---|
| 2026.06.24 | ₩235,286 | ₩237,074 | ₩227,267 | ₩233,338 | -0.83% | 40만 |
|---|
| 2026.06.23 | ₩237,301 | ₩242,958 | ₩234,846 | ₩238,995 | +0.71% | 20.2만 |
|---|
| 2026.06.22 | ₩244,199 | ₩247,335 | ₩241,717 | ₩246,895 | +1.10% | 21.3만 |
|---|
| 2026.06.18 | ₩241,731 | ₩245,120 | ₩235,900 | ₩243,852 | +0.88% | 38.3만 |
|---|
| 2026.06.17 | ₩240,557 | ₩246,388 | ₩235,846 | ₩240,770 | +0.09% | 24만 |
|---|
| 2026.06.16 | ₩246,188 | ₩248,189 | ₩240,864 | ₩242,478 | -1.51% | 18만 |
|---|
| 2026.06.15 | ₩257,957 | ₩260,492 | ₩241,304 | ₩244,319 | -5.29% | 27.4만 |
|---|
| 2026.06.12 | ₩253,900 | ₩256,889 | ₩251,752 | ₩254,367 | +0.18% | 14.1만 |
|---|
| 2026.06.11 | ₩238,515 | ₩250,538 | ₩235,313 | ₩250,457 | +5.01% | 30.5만 |
|---|
| 2026.06.10 | ₩238,902 | ₩242,852 | ₩231,176 | ₩233,298 | -2.35% | 23.1만 |
|---|
| 2026.06.09 | ₩242,478 | ₩246,388 | ₩230,189 | ₩240,530 | -0.80% | 16.8만 |
|---|
| 2026.06.08 | ₩242,665 | ₩242,852 | ₩233,791 | ₩237,728 | -2.03% | 19.8만 |
|---|
| 2026.06.05 | ₩241,864 | ₩244,159 | ₩234,445 | ₩236,047 | -2.41% | 17.6만 |
|---|
| 2026.06.04 | ₩245,000 | ₩253,246 | ₩243,119 | ₩249,323 | +1.76% | 23.7만 |
|---|
| 2026.06.03 | ₩253,727 | ₩254,100 | ₩246,855 | ₩248,629 | -2.01% | 20.2만 |
|---|
| 2026.06.02 | ₩247,509 | ₩259,438 | ₩242,171 | ₩253,980 | +2.61% | 20.6만 |
|---|
| 2026.06.01 | ₩242,785 | ₩250,084 | ₩240,517 | ₩244,733 | +0.80% | 20.7만 |
|---|
| 2026.05.29 | ₩245,467 | ₩247,415 | ₩240,743 | ₩242,905 | -1.04% | 34.5만 |
|---|
| 2026.05.28 | ₩249,563 | ₩253,340 | ₩244,787 | ₩245,467 | -1.64% | 30.5만 |
|---|
| 2026.05.27 | ₩245,467 | ₩249,884 | ₩239,356 | ₩249,563 | +1.67% | 20.6만 |
|---|
| 2026.05.26 | ₩238,342 | ₩248,669 | ₩238,342 | ₩247,589 | +3.88% | 22.8만 |
|---|
| 2026.05.22 | ₩227,854 | ₩237,501 | ₩227,840 | ₩234,138 | +2.76% | 20.4만 |
|---|
| 2026.05.21 | ₩222,063 | ₩228,241 | ₩221,982 | ₩226,012 | +1.78% | 18.6만 |
|---|
| 2026.05.20 | ₩220,955 | ₩225,452 | ₩216,432 | ₩225,438 | +2.03% | 20.9만 |
|---|
| 2026.05.19 | ₩218,700 | ₩221,702 | ₩210,213 | ₩217,499 | -0.55% | 28.6만 |
|---|
| 2026.05.18 | ₩225,892 | ₩232,270 | ₩220,381 | ₩222,036 | -1.71% | 18.3만 |
|---|
| 2026.05.15 | ₩230,936 | ₩231,616 | ₩223,477 | ₩225,892 | -2.18% | 19.4만 |
|---|
| 2026.05.14 | ₩241,811 | ₩242,838 | ₩235,193 | ₩237,301 | -1.87% | 13.9만 |
|---|
| 2026.05.13 | ₩234,192 | ₩242,518 | ₩234,192 | ₩239,409 | +2.23% | 21.3만 |
|---|
| 2026.05.12 | ₩238,542 | ₩238,542 | ₩229,909 | ₩235,326 | -1.35% | 23.9만 |
|---|
| 2026.05.11 | ₩243,425 | ₩244,186 | ₩238,155 | ₩240,703 | -1.12% | 26.1만 |
|---|
| 2026.05.08 | ₩239,663 | ₩241,064 | ₩233,525 | ₩240,623 | +0.40% | 13.5만 |
|---|
| 2026.05.07 | ₩244,013 | ₩244,186 | ₩234,472 | ₩235,059 | -3.67% | 26.9만 |
|---|
| 2026.05.06 | ₩240,810 | ₩244,186 | ₩236,180 | ₩240,743 | -0.03% | 19만 |
|---|
| 2026.05.05 | ₩230,576 | ₩236,740 | ₩228,507 | ₩234,739 | +1.81% | 19.6만 |
|---|
| 2026.05.04 | ₩229,868 | ₩230,215 | ₩221,422 | ₩226,066 | -1.65% | 42.7만 |
|---|
| 2026.05.01 | ₩227,573 | ₩233,111 | ₩224,838 | ₩231,803 | +1.86% | 25.3만 |
|---|
| 2026.04.30 | ₩222,089 | ₩227,934 | ₩216,352 | ₩227,413 | +2.40% | 32.5만 |
|---|
| 2026.04.29 | ₩229,935 | ₩233,511 | ₩228,134 | ₩230,202 | +0.12% | 25.7만 |
|---|
| 2026.04.28 | ₩231,230 | ₩232,404 | ₩226,332 | ₩230,576 | -0.28% | 24.8만 |
|---|
| 2026.04.27 | ₩237,688 | ₩240,023 | ₩230,402 | ₩233,431 | -1.79% | 52.9만 |
|---|
| 2026.04.24 | ₩222,623 | ₩242,144 | ₩222,436 | ₩237,327 | +6.61% | 45.3만 |
|---|
| 2026.04.23 | ₩225,025 | ₩236,487 | ₩214,550 | ₩219,954 | -2.25% | 67.4만 |
|---|
| 2026.04.22 | ₩209,159 | ₩220,728 | ₩206,744 | ₩217,539 | +4.01% | 47.2만 |
|---|
| 2026.04.21 | ₩204,236 | ₩209,987 | ₩201,687 | ₩204,449 | +0.10% | 33.9만 |
|---|
| 2026.04.20 | ₩197,217 | ₩203,101 | ₩193,801 | ₩202,835 | +2.85% | 35.1만 |
|---|
| 2026.04.17 | ₩192,480 | ₩198,351 | ₩186,996 | ₩197,951 | +2.84% | 25.9만 |
|---|
| 2026.04.16 | ₩188,357 | ₩195,923 | ₩186,756 | ₩192,226 | +2.05% | 32.5만 |
|---|
| 2026.04.15 | ₩189,825 | ₩189,985 | ₩183,873 | ₩184,180 | -2.97% | 20만 |
|---|
| 2026.04.14 | ₩191,613 | ₩191,613 | ₩188,931 | ₩190,092 | -0.79% | 14.9만 |
|---|
| 2026.04.13 | ₩189,491 | ₩191,372 | ₩185,675 | ₩191,372 | +0.99% | 14.2만 |
|---|
| 2026.04.10 | ₩191,212 | ₩192,840 | ₩189,705 | ₩190,372 | -0.44% | 10.6만 |
|---|
| 2026.04.09 | ₩183,420 | ₩191,960 | ₩182,366 | ₩189,531 | +3.33% | 19.3만 |
|---|
| 2026.04.08 | ₩186,022 | ₩186,809 | ₩179,870 | ₩183,713 | -1.24% | 28.4만 |
|---|
| 2026.04.07 | ₩174,360 | ₩177,962 | ₩173,212 | ₩176,108 | +1.00% | 21만 |
|---|
| 2026.04.06 | ₩174,586 | ₩175,280 | ₩170,503 | ₩173,986 | -0.34% | 14.4만 |
|---|
| 2026.04.02 | ₩168,382 | ₩177,469 | ₩168,155 | ₩175,627 | +4.30% | 28.1만 |
|---|
| 2026.04.01 | ₩164,205 | ₩175,627 | ₩163,551 | ₩174,813 | +6.46% | 37.5만 |
|---|
| 2026.03.31 | ₩156,613 | ₩162,951 | ₩154,878 | ₩160,803 | +2.68% | 17.6만 |
|---|
| 2026.03.30 | ₩157,693 | ₩161,710 | ₩152,716 | ₩152,970 | -3.00% | 24.6만 |
|---|
| 2026.03.27 | ₩150,982 | ₩154,531 | ₩150,381 | ₩152,863 | +1.25% | 11.4만 |
|---|
| 2026.03.26 | ₩153,250 | ₩155,772 | ₩152,530 | ₩153,277 | +0.02% | 14.2만 |
|---|
| 2026.03.25 | ₩155,051 | ₩158,481 | ₩153,570 | ₩157,747 | +1.74% | 23.4만 |
|---|
| 2026.03.24 | ₩146,992 | ₩152,249 | ₩146,125 | ₩152,063 | +3.45% | 24.8만 |
|---|
| 2026.03.23 | ₩148,313 | ₩153,770 | ₩148,113 | ₩148,633 | +0.22% | 21.1만 |
|---|
| 2026.03.20 | ₩148,913 | ₩151,235 | ₩140,707 | ₩142,829 | -4.09% | 78.3만 |
|---|
| 2026.03.19 | ₩150,541 | ₩151,862 | ₩145,364 | ₩149,407 | -0.75% | 30.3만 |
|---|
| 2026.03.18 | ₩158,761 | ₩158,761 | ₩153,664 | ₩154,358 | -2.77% | 26.5만 |
|---|
| 2026.03.17 | ₩160,936 | ₩164,098 | ₩159,388 | ₩159,522 | -0.88% | 17.9만 |
|---|
| 2026.03.16 | ₩158,628 | ₩162,003 | ₩157,040 | ₩158,254 | -0.24% | 20.8만 |
|---|
| 2026.03.13 | ₩163,751 | ₩166,794 | ₩155,759 | ₩156,880 | -4.20% | 20.9만 |
|---|
| 2026.03.12 | ₩166,847 | ₩170,463 | ₩160,656 | ₩161,456 | -3.23% | 21만 |
|---|
| 2026.03.11 | ₩166,901 | ₩170,477 | ₩164,565 | ₩170,196 | +1.97% | 15.8만 |
|---|
| 2026.03.10 | ₩164,218 | ₩171,117 | ₩163,925 | ₩166,914 | +1.64% | 18.1만 |
|---|
| 2026.03.09 | ₩159,535 | ₩166,754 | ₩158,134 | ₩164,872 | +3.35% | 17.4만 |
|---|
| 2026.03.06 | ₩163,231 | ₩165,953 | ₩159,748 | ₩163,711 | +0.29% | 23.8만 |
|---|
| 2026.03.05 | ₩171,397 | ₩173,119 | ₩166,927 | ₩167,915 | -2.03% | 18.4만 |
|---|
| 2026.03.04 | ₩179,563 | ₩182,446 | ₩173,772 | ₩174,480 | -2.83% | 26.4만 |
|---|
| 2026.03.03 | ₩176,948 | ₩180,071 | ₩168,141 | ₩176,908 | -0.02% | 16.6만 |
|---|
| 2026.03.02 | ₩172,278 | ₩180,604 | ₩170,143 | ₩180,084 | +4.53% | 19.2만 |
|---|
| 2026.02.27 | ₩173,559 | ₩175,721 | ₩171,024 | ₩173,652 | +0.05% | 20만 |
|---|
| 2026.02.26 | ₩174,520 | ₩175,467 | ₩170,984 | ₩174,880 | +0.21% | 23만 |
|---|
| 2026.02.25 | ₩174,506 | ₩176,535 | ₩171,384 | ₩176,294 | +1.02% | 20.5만 |
|---|
| 2026.02.24 | ₩168,395 | ₩174,346 | ₩168,395 | ₩171,424 | +1.80% | 24.7만 |
|---|
| 2026.02.23 | ₩167,714 | ₩169,396 | ₩156,119 | ₩167,901 | +0.11% | 41.6만 |
|---|
| 2026.02.20 | ₩166,140 | ₩172,345 | ₩160,162 | ₩172,158 | +3.62% | 34.5만 |
|---|
| 2026.02.19 | ₩164,138 | ₩179,457 | ₩160,122 | ₩169,529 | +3.28% | 49.1만 |
|---|
| 2026.02.18 | ₩189,838 | ₩196,123 | ₩184,874 | ₩185,982 | -2.03% | 36만 |
|---|
| 2026.02.17 | ₩184,607 | ₩188,570 | ₩178,443 | ₩187,570 | +1.60% | 21.7만 |
|---|
| 2026.02.13 | ₩176,855 | ₩187,396 | ₩173,519 | ₩187,356 | +5.94% | 20.2만 |
|---|
| 2026.02.12 | ₩195,722 | ₩200,153 | ₩184,821 | ₩186,902 | -4.51% | 20.7만 |
|---|
| 2026.02.11 | ₩190,772 | ₩194,321 | ₩186,435 | ₩193,094 | +1.22% | 16.9만 |
|---|
| 2026.02.10 | ₩188,824 | ₩190,905 | ₩185,368 | ₩187,009 | -0.96% | 13.6만 |
|---|
| 2026.02.09 | ₩187,463 | ₩193,387 | ₩185,862 | ₩190,065 | +1.39% | 21.1만 |
|---|
| 2026.02.06 | ₩177,469 | ₩185,421 | ₩177,469 | ₩184,821 | +4.14% | 29.9만 |
|---|
| 2026.02.05 | ₩180,524 | ₩182,793 | ₩172,998 | ₩174,813 | -3.16% | 27.9만 |
|---|
| 2026.02.04 | ₩187,129 | ₩190,839 | ₩183,607 | ₩184,140 | -1.60% | 22.1만 |
|---|
| 2026.02.03 | ₩179,483 | ₩186,435 | ₩176,655 | ₩185,288 | +3.23% | 22.5만 |
|---|
| 2026.02.02 | ₩162,644 | ₩178,456 | ₩160,776 | ₩175,961 | +8.19% | 28.8만 |
|---|
| 2026.01.30 | ₩164,018 | ₩167,421 | ₩158,561 | ₩163,618 | -0.24% | 23만 |
|---|
| 2026.01.29 | ₩167,301 | ₩173,466 | ₩164,966 | ₩169,356 | +1.23% | 22.7만 |
|---|
| 2026.01.28 | ₩166,794 | ₩167,381 | ₩163,538 | ₩164,539 | -1.35% | 15.3만 |
|---|
| 2026.01.27 | ₩163,498 | ₩166,780 | ₩159,882 | ₩164,138 | +0.39% | 12.4만 |
|---|
| 2026.01.26 | ₩172,064 | ₩172,064 | ₩164,565 | ₩164,819 | -4.21% | 15.2만 |
|---|
| 2026.01.23 | ₩173,746 | ₩173,746 | ₩167,621 | ₩170,010 | -2.15% | 14.1만 |
|---|
| 2026.01.22 | ₩179,043 | ₩180,778 | ₩174,893 | ₩175,080 | -2.21% | 14.4만 |
|---|
| 2026.01.21 | ₩172,718 | ₩177,722 | ₩172,185 | ₩177,682 | +2.87% | 17.3만 |
|---|
| 2026.01.20 | ₩168,542 | ₩172,705 | ₩166,981 | ₩170,250 | +1.01% | 11.3만 |
|---|
| 2026.01.16 | ₩173,772 | ₩174,493 | ₩168,195 | ₩171,117 | -1.53% | 16.2만 |
|---|
| 2026.01.15 | ₩169,609 | ₩176,855 | ₩167,941 | ₩175,093 | +3.23% | 15.3만 |
|---|
| 2026.01.14 | ₩168,448 | ₩171,597 | ₩168,075 | ₩170,343 | +1.12% | 12.2만 |
|---|
| 2026.01.13 | ₩168,622 | ₩170,290 | ₩165,459 | ₩168,648 | +0.02% | 14.6만 |
|---|
| 2026.01.12 | ₩164,659 | ₩169,783 | ₩164,178 | ₩169,222 | +2.77% | 15만 |
|---|
| 2026.01.09 | ₩163,872 | ₩166,353 | ₩163,058 | ₩164,218 | +0.21% | 15.4만 |
|---|
| 2026.01.08 | ₩161,483 | ₩166,100 | ₩158,801 | ₩163,591 | +1.31% | 20.2만 |
|---|
| 2026.01.07 | ₩161,310 | ₩164,125 | ₩159,175 | ₩163,858 | +1.58% | 19.1만 |
|---|
| 2026.01.06 | ₩162,244 | ₩164,632 | ₩160,562 | ₩163,231 | +0.61% | 30.6만 |
|---|
| 2026.01.05 | ₩161,456 | ₩165,820 | ₩161,003 | ₩161,283 | -0.11% | 22.7만 |
|---|
| 2026.01.02 | ₩155,198 | ₩160,696 | ₩153,664 | ₩160,522 | +3.43% | 19.1만 |
|---|
| 2025.12.31 | ₩158,094 | ₩158,094 | ₩153,223 | ₩153,263 | -3.06% | 13.6만 |
|---|
| 2025.12.30 | ₩158,601 | ₩158,961 | ₩156,866 | ₩157,600 | -0.63% | 17.5만 |
|---|
| 2025.12.29 | ₩155,065 | ₩157,894 | ₩153,584 | ₩157,293 | +1.44% | 17.9만 |
|---|
| 2025.12.26 | ₩156,506 | ₩157,814 | ₩155,132 | ₩156,853 | +0.22% | 10.4만 |
|---|
| 2025.12.24 | ₩155,772 | ₩156,893 | ₩154,678 | ₩155,932 | +0.10% | 7.7만 |
|---|
| 2025.12.23 | ₩155,118 | ₩157,080 | ₩154,638 | ₩155,639 | +0.34% | 16.9만 |
|---|
| 2025.12.22 | ₩154,665 | ₩157,547 | ₩153,717 | ₩154,865 | +0.13% | 18.4만 |
|---|
| 2025.12.19 | ₩149,914 | ₩153,891 | ₩149,621 | ₩152,276 | +1.58% | 60.9만 |
|---|
| 2025.12.18 | ₩148,246 | ₩151,515 | ₩147,339 | ₩149,914 | +1.13% | 25.1만 |
|---|
| 2025.12.17 | ₩149,167 | ₩151,475 | ₩146,205 | ₩148,220 | -0.64% | 22만 |
|---|
| 2025.12.16 | ₩144,910 | ₩150,034 | ₩144,470 | ₩149,167 | +2.94% | 28만 |
|---|
| 2025.12.15 | ₩145,618 | ₩147,045 | ₩141,615 | ₩146,658 | +0.71% | 20.1만 |
|---|
| 2025.12.12 | ₩146,685 | ₩148,033 | ₩144,577 | ₩145,164 | -1.04% | 17.6만 |
|---|
| 2025.12.11 | ₩141,921 | ₩147,099 | ₩141,921 | ₩146,151 | +2.98% | 18.5만 |
|---|
| 2025.12.10 | ₩138,439 | ₩143,856 | ₩138,439 | ₩142,015 | +2.58% | 25.4만 |
|---|
| 2025.12.09 | ₩134,516 | ₩139,800 | ₩133,995 | ₩138,639 | +3.07% | 16만 |
|---|
| 2025.12.08 | ₩139,800 | ₩141,401 | ₩135,650 | ₩136,371 | -2.45% | 18.6만 |
|---|
| 2025.12.05 | ₩141,775 | ₩141,775 | ₩137,972 | ₩139,600 | -1.53% | 16.1만 |
|---|
| 2025.12.04 | ₩137,652 | ₩142,068 | ₩135,810 | ₩141,775 | +3.00% | 28.8만 |
|---|
| 2025.12.03 | ₩132,594 | ₩141,655 | ₩132,594 | ₩138,892 | +4.75% | 28.4만 |
|---|
| 2025.12.02 | ₩128,952 | ₩133,048 | ₩125,709 | ₩131,167 | +1.72% | 19.3만 |
|---|
| 2025.12.01 | ₩128,765 | ₩129,832 | ₩127,564 | ₩128,831 | +0.05% | 13.8만 |
|---|
| 2025.11.28 | ₩127,564 | ₩128,778 | ₩127,150 | ₩128,164 | +0.47% | 6.5만 |
|---|
| 2025.11.26 | ₩127,270 | ₩129,205 | ₩126,670 | ₩127,844 | +0.45% | 17.9만 |
|---|
| 2025.11.25 | ₩124,735 | ₩128,685 | ₩124,735 | ₩126,990 | +1.81% | 15.1만 |
|---|
| 2025.11.24 | ₩121,839 | ₩125,602 | ₩121,426 | ₩124,201 | +1.94% | 11.2만 |
|---|
| 2025.11.21 | ₩119,624 | ₩122,774 | ₩118,197 | ₩122,493 | +2.40% | 19.2만 |
|---|
| 2025.11.20 | ₩122,413 | ₩123,281 | ₩118,650 | ₩119,584 | -2.31% | 12.1만 |
|---|
| 2025.11.19 | ₩119,678 | ₩121,573 | ₩118,544 | ₩120,185 | +0.42% | 11.8만 |
|---|
| 2025.11.18 | ₩119,091 | ₩121,946 | ₩117,423 | ₩119,745 | +0.55% | 9.9만 |
|---|
| 2025.11.17 | ₩121,639 | ₩123,774 | ₩118,770 | ₩122,093 | +0.37% | 15만 |
|---|
| 2025.11.14 | ₩122,400 | ₩123,441 | ₩119,518 | ₩121,719 | -0.56% | 15.5만 |
|---|
| 2025.11.13 | ₩126,977 | ₩127,831 | ₩122,827 | ₩124,868 | -1.66% | 15.9만 |
|---|
| 2025.11.12 | ₩125,469 | ₩128,204 | ₩125,469 | ₩126,883 | +1.13% | 13만 |
|---|
| 2025.11.11 | ₩126,256 | ₩128,058 | ₩123,574 | ₩124,375 | -1.49% | 13.1만 |
|---|
| 2025.11.10 | ₩128,751 | ₩130,273 | ₩126,136 | ₩127,150 | -1.24% | 15.3만 |
|---|
| 2025.11.07 | ₩121,292 | ₩126,656 | ₩121,279 | ₩126,136 | +3.99% | 17.1만 |
|---|
| 2025.11.06 | ₩124,775 | ₩126,189 | ₩122,226 | ₩122,387 | -1.91% | 12.7만 |
|---|
| 2025.11.05 | ₩120,745 | ₩123,974 | ₩120,585 | ₩123,507 | +2.29% | 13.4만 |
|---|
| 2025.11.04 | ₩121,599 | ₩124,241 | ₩118,744 | ₩121,759 | +0.13% | 17.2만 |
|---|
| 2025.11.03 | ₩122,427 | ₩125,309 | ₩121,159 | ₩124,508 | +1.70% | 18.8만 |
|---|
| 2025.10.31 | ₩119,238 | ₩122,266 | ₩117,276 | ₩120,799 | +1.31% | 18.6만 |
|---|
| 2025.10.30 | ₩122,400 | ₩122,600 | ₩117,329 | ₩118,263 | -3.38% | 21만 |
|---|
| 2025.10.29 | ₩124,868 | ₩128,058 | ₩122,760 | ₩123,601 | -1.02% | 19만 |
|---|
| 2025.10.28 | ₩124,602 | ₩125,936 | ₩123,161 | ₩124,868 | +0.21% | 30.6만 |
|---|
| 2025.10.27 | ₩126,963 | ₩127,390 | ₩122,693 | ₩124,201 | -2.18% | 29.4만 |
|---|
| 2025.10.24 | ₩122,880 | ₩130,233 | ₩121,986 | ₩127,817 | +4.02% | 63.8만 |
|---|
| 2025.10.23 | ₩116,275 | ₩130,193 | ₩114,514 | ₩124,255 | +6.86% | 92.6만 |
|---|
| 2025.10.22 | ₩106,081 | ₩106,948 | ₩103,065 | ₩103,946 | -2.01% | 15.6만 |
|---|
| 2025.10.21 | ₩105,494 | ₩107,228 | ₩104,186 | ₩106,414 | +0.87% | 10.8만 |
|---|
| 2025.10.20 | ₩105,787 | ₩107,175 | ₩105,787 | ₩106,748 | +0.91% | 8.1만 |
|---|
| 2025.10.17 | ₩104,680 | ₩106,628 | ₩103,225 | ₩104,173 | -0.48% | 10만 |
|---|
| 2025.10.16 | ₩106,748 | ₩107,415 | ₩104,413 | ₩106,161 | -0.55% | 10.9만 |
|---|
| 2025.10.15 | ₩106,534 | ₩107,589 | ₩105,827 | ₩106,748 | +0.20% | 9.5만 |
|---|
| 2025.10.14 | ₩104,146 | ₩107,215 | ₩104,039 | ₩106,534 | +2.29% | 10만 |
|---|
| 2025.10.13 | ₩104,853 | ₩108,750 | ₩104,159 | ₩106,601 | +1.67% | 10.5만 |
|---|
| 2025.10.10 | ₩103,199 | ₩104,653 | ₩102,024 | ₩102,318 | -0.85% | 12.6만 |
|---|