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 | ₩202,763 | ₩205,751 | ₩201,176 | ₩202,096 | -0.33% | 9.1만 |
| 2026.10.08 | ₩200,189 | ₩201,216 | ₩197,988 | ₩199,735 | -0.23% | 22.2만 |
| 2026.10.07 | ₩199,242 | ₩203,670 | ₩197,601 | ₩203,070 | +1.92% | 16.9만 |
| 2026.10.06 | ₩210,353 | ₩210,353 | ₩204,444 | ₩205,111 | -2.49% | 13.2만 |
| 2026.10.05 | ₩203,577 | ₩211,220 | ₩201,149 | ₩207,765 | +2.06% | 25.8만 |
| 2026.10.02 | ₩203,924 | ₩205,391 | ₩200,269 | ₩202,790 | -0.56% | 17.9만 |
| 2026.10.01 | ₩190,171 | ₩198,268 | ₩187,183 | ₩197,934 | +4.08% | 24.4만 |
| 2026.09.30 | ₩202,843 | ₩202,910 | ₩192,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩193,173 |
| -4.77% |
| 47.2만 |
| 2026.09.29 | ₩202,883 | ₩203,470 | ₩196,521 | ₩201,643 | -0.61% | 22.9만 |
|---|
| 2026.09.28 | ₩199,335 | ₩206,365 | ₩198,588 | ₩202,176 | +1.43% | 17.9만 |
|---|
| 2026.09.25 | ₩204,377 | ₩206,818 | ₩202,616 | ₩203,483 | -0.44% | 15만 |
|---|
| 2026.09.24 | ₩205,898 | ₩206,685 | ₩201,269 | ₩202,310 | -1.74% | 18만 |
|---|
| 2026.09.23 | ₩201,843 | ₩209,206 | ₩200,349 | ₩208,432 | +3.26% | 21.8만 |
|---|
| 2026.09.22 | ₩202,750 | ₩205,858 | ₩199,255 | ₩205,217 | +1.22% | 17.8만 |
|---|
| 2026.09.21 | ₩203,483 | ₩203,750 | ₩198,268 | ₩201,336 | -1.06% | 15.1만 |
|---|
| 2026.09.18 | ₩207,778 | ₩207,859 | ₩198,295 | ₩200,255 | -3.62% | 65.9만 |
|---|
| 2026.09.17 | ₩209,899 | ₩211,540 | ₩205,631 | ₩206,858 | -1.45% | 16.5만 |
|---|
| 2026.09.16 | ₩204,057 | ₩207,165 | ₩199,789 | ₩203,257 | -0.39% | 16.2만 |
|---|
| 2026.09.15 | ₩200,122 | ₩200,882 | ₩196,961 | ₩200,042 | -0.04% | 14.3만 |
|---|
| 2026.09.14 | ₩203,323 | ₩206,084 | ₩197,988 | ₩198,828 | -2.21% | 16만 |
|---|
| 2026.09.11 | ₩214,581 | ₩214,581 | ₩207,939 | ₩209,686 | -2.28% | 15.8만 |
|---|
| 2026.09.10 | ₩217,623 | ₩218,996 | ₩209,859 | ₩211,313 | -2.90% | 22.3만 |
|---|
| 2026.09.09 | ₩223,825 | ₩230,921 | ₩220,117 | ₩223,305 | -0.23% | 18.2만 |
|---|
| 2026.09.08 | ₩220,610 | ₩226,906 | ₩220,610 | ₩223,825 | +1.46% | 18.9만 |
|---|
| 2026.09.04 | ₩214,501 | ₩219,317 | ₩214,501 | ₩219,010 | +2.10% | 11.7만 |
|---|
| 2026.09.03 | ₩220,931 | ₩220,931 | ₩213,728 | ₩214,448 | -2.93% | 15만 |
|---|
| 2026.09.02 | ₩219,677 | ₩223,025 | ₩216,395 | ₩216,876 | -1.28% | 25.2만 |
|---|
| 2026.09.01 | ₩206,965 | ₩219,023 | ₩205,418 | ₩217,836 | +5.25% | 29만 |
|---|
| 2026.08.31 | ₩217,743 | ₩226,053 | ₩208,752 | ₩211,793 | -2.73% | 36.3만 |
|---|
| 2026.08.28 | ₩210,900 | ₩212,687 | ₩206,018 | ₩208,592 | -1.09% | 23.2만 |
|---|
| 2026.08.27 | ₩208,846 | ₩212,874 | ₩207,805 | ₩209,086 | +0.11% | 23만 |
|---|
| 2026.08.26 | ₩204,737 | ₩209,886 | ₩203,417 | ₩207,418 | +1.31% | 20.1만 |
|---|
| 2026.08.25 | ₩205,484 | ₩206,911 | ₩203,110 | ₩205,151 | -0.16% | 13만 |
|---|
| 2026.08.24 | ₩205,818 | ₩209,686 | ₩201,322 | ₩203,417 | -1.17% | 19.7만 |
|---|
| 2026.08.21 | ₩206,525 | ₩209,539 | ₩202,670 | ₩205,631 | -0.43% | 21.7만 |
|---|
| 2026.08.20 | ₩204,097 | ₩207,458 | ₩197,414 | ₩201,616 | -1.22% | 20.6만 |
|---|
| 2026.08.19 | ₩218,303 | ₩219,823 | ₩206,151 | ₩209,352 | -4.10% | 33.5만 |
|---|
| 2026.08.18 | ₩236,017 | ₩240,939 | ₩209,859 | ₩215,075 | -8.87% | 47.7만 |
|---|
| 2026.08.17 | ₩244,060 | ₩248,529 | ₩242,006 | ₩247,435 | +1.38% | 15.1만 |
|---|
| 2026.08.14 | ₩242,900 | ₩247,208 | ₩240,485 | ₩242,406 | -0.20% | 15.4만 |
|---|
| 2026.08.13 | ₩250,129 | ₩252,170 | ₩242,713 | ₩243,767 | -2.54% | 18.3만 |
|---|
| 2026.08.12 | ₩261,374 | ₩266,629 | ₩251,770 | ₩252,757 | -3.30% | 24.3만 |
|---|
| 2026.08.11 | ₩252,143 | ₩259,586 | ₩250,863 | ₩257,959 | +2.31% | 22.9만 |
|---|
| 2026.08.10 | ₩249,142 | ₩250,970 | ₩244,193 | ₩249,569 | +0.17% | 22.2만 |
|---|
| 2026.08.07 | ₩229,187 | ₩248,929 | ₩229,187 | ₩246,434 | +7.53% | 37.3만 |
|---|
| 2026.08.06 | ₩234,976 | ₩238,524 | ₩227,693 | ₩228,067 | -2.94% | 19.1만 |
|---|
| 2026.08.05 | ₩236,310 | ₩241,926 | ₩236,097 | ₩237,497 | +0.50% | 25.7만 |
|---|
| 2026.08.04 | ₩227,760 | ₩235,923 | ₩224,492 | ₩232,909 | +2.26% | 23.3만 |
|---|
| 2026.08.03 | ₩210,126 | ₩218,836 | ₩206,778 | ₩218,596 | +4.03% | 24만 |
|---|
| 2026.07.31 | ₩214,835 | ₩217,569 | ₩208,112 | ₩212,994 | -0.86% | 20.3만 |
|---|
| 2026.07.30 | ₩210,740 | ₩213,661 | ₩206,778 | ₩213,047 | +1.10% | 30만 |
|---|
| 2026.07.29 | ₩216,876 | ₩216,876 | ₩201,029 | ₩202,003 | -6.86% | 40.4만 |
|---|
| 2026.07.28 | ₩212,020 | ₩218,089 | ₩210,753 | ₩216,302 | +2.02% | 32.8만 |
|---|
| 2026.07.27 | ₩218,223 | ₩220,090 | ₩209,833 | ₩215,942 | -1.05% | 35.9만 |
|---|
| 2026.07.24 | ₩235,737 | ₩238,765 | ₩217,262 | ₩217,649 | -7.67% | 32만 |
|---|
| 2026.07.23 | ₩229,001 | ₩248,769 | ₩225,452 | ₩240,899 | +5.20% | 50.5만 |
|---|
| 2026.07.22 | ₩217,903 | ₩225,279 | ₩216,956 | ₩219,183 | +0.59% | 24.4만 |
|---|
| 2026.07.21 | ₩214,861 | ₩221,317 | ₩211,407 | ₩219,250 | +2.04% | 24.8만 |
|---|
| 2026.07.20 | ₩212,554 | ₩214,781 | ₩206,925 | ₩209,339 | -1.51% | 20.2만 |
|---|
| 2026.07.17 | ₩208,165 | ₩213,367 | ₩207,778 | ₩210,460 | +1.10% | 19.7만 |
|---|
| 2026.07.16 | ₩214,048 | ₩217,209 | ₩210,833 | ₩213,968 | -0.04% | 14.8만 |
|---|
| 2026.07.15 | ₩213,888 | ₩219,116 | ₩211,673 | ₩217,089 | +1.50% | 30.1만 |
|---|
| 2026.07.14 | ₩217,876 | ₩221,691 | ₩214,328 | ₩214,968 | -1.33% | 25.1만 |
|---|
| 2026.07.13 | ₩211,820 | ₩215,635 | ₩209,112 | ₩211,127 | -0.33% | 23.2만 |
|---|
| 2026.07.10 | ₩215,302 | ₩218,476 | ₩210,273 | ₩213,274 | -0.94% | 25.7만 |
|---|
| 2026.07.09 | ₩221,077 | ₩221,824 | ₩216,195 | ₩217,369 | -1.68% | 26.7만 |
|---|
| 2026.07.08 | ₩225,679 | ₩231,095 | ₩220,304 | ₩225,279 | -0.18% | 26만 |
|---|
| 2026.07.07 | ₩234,456 | ₩236,710 | ₩224,439 | ₩227,867 | -2.81% | 27.2만 |
|---|
| 2026.07.06 | ₩237,978 | ₩243,687 | ₩236,510 | ₩238,671 | +0.29% | 19.4만 |
|---|
| 2026.07.02 | ₩248,422 | ₩252,864 | ₩225,679 | ₩235,123 | -5.35% | 30.7만 |
|---|
| 2026.07.01 | ₩256,865 | ₩256,985 | ₩244,020 | ₩246,421 | -4.07% | 25.9만 |
|---|
| 2026.06.30 | ₩256,825 | ₩261,387 | ₩254,278 | ₩260,947 | +1.60% | 30.9만 |
|---|
| 2026.06.29 | ₩245,474 | ₩250,970 | ₩242,353 | ₩249,649 | +1.70% | 28.4만 |
|---|
| 2026.06.26 | ₩237,284 | ₩250,676 | ₩236,243 | ₩249,662 | +5.22% | 127.5만 |
|---|
| 2026.06.25 | ₩238,524 | ₩243,113 | ₩230,988 | ₩242,406 | +1.63% | 47.5만 |
|---|
| 2026.06.24 | ₩235,203 | ₩236,990 | ₩227,186 | ₩233,256 | -0.83% | 40만 |
|---|
| 2026.06.23 | ₩237,217 | ₩242,873 | ₩234,763 | ₩238,911 | +0.71% | 20.2만 |
|---|
| 2026.06.22 | ₩244,113 | ₩247,248 | ₩241,632 | ₩246,808 | +1.10% | 21.3만 |
|---|
| 2026.06.18 | ₩241,646 | ₩245,034 | ₩235,817 | ₩243,767 | +0.88% | 38.3만 |
|---|
| 2026.06.17 | ₩240,472 | ₩246,301 | ₩235,763 | ₩240,685 | +0.09% | 24만 |
|---|
| 2026.06.16 | ₩246,101 | ₩248,102 | ₩240,779 | ₩242,393 | -1.51% | 18만 |
|---|
| 2026.06.15 | ₩257,866 | ₩260,400 | ₩241,219 | ₩244,233 | -5.29% | 27.4만 |
|---|
| 2026.06.12 | ₩253,811 | ₩256,799 | ₩251,663 | ₩254,278 | +0.18% | 14.1만 |
|---|
| 2026.06.11 | ₩238,431 | ₩250,449 | ₩235,230 | ₩250,369 | +5.01% | 30.5만 |
|---|
| 2026.06.10 | ₩238,818 | ₩242,766 | ₩231,095 | ₩233,216 | -2.35% | 23.1만 |
|---|
| 2026.06.09 | ₩242,393 | ₩246,301 | ₩230,108 | ₩240,445 | -0.80% | 16.8만 |
|---|
| 2026.06.08 | ₩242,579 | ₩242,766 | ₩233,709 | ₩237,644 | -2.03% | 19.8만 |
|---|
| 2026.06.05 | ₩241,779 | ₩244,073 | ₩234,363 | ₩235,963 | -2.41% | 17.6만 |
|---|
| 2026.06.04 | ₩244,914 | ₩253,157 | ₩243,033 | ₩249,235 | +1.76% | 23.7만 |
|---|
| 2026.06.03 | ₩253,637 | ₩254,011 | ₩246,768 | ₩248,542 | -2.01% | 20.2만 |
|---|
| 2026.06.02 | ₩247,421 | ₩259,346 | ₩242,086 | ₩253,891 | +2.61% | 20.6만 |
|---|
| 2026.06.01 | ₩242,699 | ₩249,996 | ₩240,432 | ₩244,647 | +0.80% | 20.7만 |
|---|
| 2026.05.29 | ₩245,381 | ₩247,328 | ₩240,659 | ₩242,820 | -1.04% | 34.5만 |
|---|
| 2026.05.28 | ₩249,476 | ₩253,250 | ₩244,700 | ₩245,381 | -1.64% | 30.5만 |
|---|
| 2026.05.27 | ₩245,381 | ₩249,796 | ₩239,271 | ₩249,476 | +1.67% | 20.6만 |
|---|
| 2026.05.26 | ₩238,258 | ₩248,582 | ₩238,258 | ₩247,501 | +3.88% | 22.8만 |
|---|
| 2026.05.22 | ₩227,773 | ₩237,417 | ₩227,760 | ₩234,056 | +2.76% | 20.4만 |
|---|
| 2026.05.21 | ₩221,984 | ₩228,160 | ₩221,904 | ₩225,933 | +1.78% | 18.6만 |
|---|
| 2026.05.20 | ₩220,877 | ₩225,372 | ₩216,355 | ₩225,359 | +2.03% | 20.9만 |
|---|
| 2026.05.19 | ₩218,623 | ₩221,624 | ₩210,139 | ₩217,422 | -0.55% | 28.6만 |
|---|
| 2026.05.18 | ₩225,813 | ₩232,189 | ₩220,304 | ₩221,958 | -1.71% | 18.3만 |
|---|
| 2026.05.15 | ₩230,855 | ₩231,535 | ₩223,398 | ₩225,813 | -2.18% | 19.4만 |
|---|
| 2026.05.14 | ₩241,726 | ₩242,753 | ₩235,110 | ₩237,217 | -1.87% | 13.9만 |
|---|
| 2026.05.13 | ₩234,109 | ₩242,433 | ₩234,109 | ₩239,325 | +2.23% | 21.3만 |
|---|
| 2026.05.12 | ₩238,458 | ₩238,458 | ₩229,828 | ₩235,243 | -1.35% | 23.9만 |
|---|
| 2026.05.11 | ₩243,340 | ₩244,100 | ₩238,071 | ₩240,619 | -1.12% | 26.1만 |
|---|
| 2026.05.08 | ₩239,578 | ₩240,979 | ₩233,442 | ₩240,539 | +0.40% | 13.5만 |
|---|
| 2026.05.07 | ₩243,927 | ₩244,100 | ₩234,389 | ₩234,976 | -3.67% | 26.9만 |
|---|
| 2026.05.06 | ₩240,725 | ₩244,100 | ₩236,097 | ₩240,659 | -0.03% | 19만 |
|---|
| 2026.05.05 | ₩230,494 | ₩236,657 | ₩228,427 | ₩234,656 | +1.81% | 19.6만 |
|---|
| 2026.05.04 | ₩229,788 | ₩230,134 | ₩221,344 | ₩225,986 | -1.65% | 42.7만 |
|---|
| 2026.05.01 | ₩227,493 | ₩233,029 | ₩224,759 | ₩231,722 | +1.86% | 25.3만 |
|---|
| 2026.04.30 | ₩222,011 | ₩227,853 | ₩216,275 | ₩227,333 | +2.40% | 32.5만 |
|---|
| 2026.04.29 | ₩229,854 | ₩233,429 | ₩228,053 | ₩230,121 | +0.12% | 25.7만 |
|---|
| 2026.04.28 | ₩231,148 | ₩232,322 | ₩226,253 | ₩230,494 | -0.28% | 24.8만 |
|---|
| 2026.04.27 | ₩237,604 | ₩239,938 | ₩230,321 | ₩233,349 | -1.79% | 52.9만 |
|---|
| 2026.04.24 | ₩222,545 | ₩242,059 | ₩222,358 | ₩237,244 | +6.61% | 45.3만 |
|---|
| 2026.04.23 | ₩224,946 | ₩236,404 | ₩214,475 | ₩219,877 | -2.25% | 67.4만 |
|---|
| 2026.04.22 | ₩209,086 | ₩220,650 | ₩206,671 | ₩217,462 | +4.01% | 47.2만 |
|---|
| 2026.04.21 | ₩204,164 | ₩209,913 | ₩201,616 | ₩204,377 | +0.10% | 33.9만 |
|---|
| 2026.04.20 | ₩197,147 | ₩203,030 | ₩193,733 | ₩202,763 | +2.85% | 35.1만 |
|---|
| 2026.04.17 | ₩192,412 | ₩198,281 | ₩186,930 | ₩197,881 | +2.84% | 25.9만 |
|---|
| 2026.04.16 | ₩188,291 | ₩195,854 | ₩186,690 | ₩192,159 | +2.05% | 32.5만 |
|---|
| 2026.04.15 | ₩189,758 | ₩189,918 | ₩183,809 | ₩184,115 | -2.97% | 20만 |
|---|
| 2026.04.14 | ₩191,545 | ₩191,545 | ₩188,864 | ₩190,025 | -0.79% | 14.9만 |
|---|
| 2026.04.13 | ₩189,424 | ₩191,305 | ₩185,609 | ₩191,305 | +0.99% | 14.2만 |
|---|
| 2026.04.10 | ₩191,145 | ₩192,772 | ₩189,638 | ₩190,305 | -0.44% | 10.6만 |
|---|
| 2026.04.09 | ₩183,355 | ₩191,892 | ₩182,301 | ₩189,464 | +3.33% | 19.3만 |
|---|
| 2026.04.08 | ₩185,956 | ₩186,743 | ₩179,807 | ₩183,649 | -1.24% | 28.4만 |
|---|
| 2026.04.07 | ₩174,298 | ₩177,900 | ₩173,151 | ₩176,045 | +1.00% | 21만 |
|---|
| 2026.04.06 | ₩174,525 | ₩175,218 | ₩170,443 | ₩173,925 | -0.34% | 14.4만 |
|---|
| 2026.04.02 | ₩168,322 | ₩177,406 | ₩168,096 | ₩175,565 | +4.30% | 28.1만 |
|---|
| 2026.04.01 | ₩164,147 | ₩175,565 | ₩163,494 | ₩174,752 | +6.46% | 37.5만 |
|---|
| 2026.03.31 | ₩156,557 | ₩162,893 | ₩154,823 | ₩160,746 | +2.68% | 17.6만 |
|---|
| 2026.03.30 | ₩157,638 | ₩161,653 | ₩152,663 | ₩152,916 | -3.00% | 24.6만 |
|---|
| 2026.03.27 | ₩150,929 | ₩154,477 | ₩150,328 | ₩152,809 | +1.25% | 11.4만 |
|---|
| 2026.03.26 | ₩153,196 | ₩155,717 | ₩152,476 | ₩153,223 | +0.02% | 14.2만 |
|---|
| 2026.03.25 | ₩154,997 | ₩158,425 | ₩153,516 | ₩157,691 | +1.74% | 23.4만 |
|---|
| 2026.03.24 | ₩146,940 | ₩152,196 | ₩146,073 | ₩152,009 | +3.45% | 24.8만 |
|---|
| 2026.03.23 | ₩148,261 | ₩153,716 | ₩148,061 | ₩148,581 | +0.22% | 21.1만 |
|---|
| 2026.03.20 | ₩148,861 | ₩151,182 | ₩140,658 | ₩142,779 | -4.09% | 78.3만 |
|---|
| 2026.03.19 | ₩150,488 | ₩151,809 | ₩145,313 | ₩149,355 | -0.75% | 30.3만 |
|---|
| 2026.03.18 | ₩158,705 | ₩158,705 | ₩153,610 | ₩154,303 | -2.77% | 26.5만 |
|---|
| 2026.03.17 | ₩160,879 | ₩164,041 | ₩159,332 | ₩159,465 | -0.88% | 17.9만 |
|---|
| 2026.03.16 | ₩158,572 | ₩161,946 | ₩156,984 | ₩158,198 | -0.24% | 20.8만 |
|---|
| 2026.03.13 | ₩163,694 | ₩166,735 | ₩155,704 | ₩156,824 | -4.20% | 20.9만 |
|---|
| 2026.03.12 | ₩166,788 | ₩170,403 | ₩160,599 | ₩161,399 | -3.23% | 21만 |
|---|
| 2026.03.11 | ₩166,842 | ₩170,417 | ₩164,507 | ₩170,136 | +1.97% | 15.8만 |
|---|
| 2026.03.10 | ₩164,161 | ₩171,057 | ₩163,867 | ₩166,855 | +1.64% | 18.1만 |
|---|
| 2026.03.09 | ₩159,479 | ₩166,695 | ₩158,078 | ₩164,814 | +3.35% | 17.4만 |
|---|
| 2026.03.06 | ₩163,174 | ₩165,895 | ₩159,692 | ₩163,654 | +0.29% | 23.8만 |
|---|
| 2026.03.05 | ₩171,337 | ₩173,058 | ₩166,868 | ₩167,855 | -2.03% | 18.4만 |
|---|
| 2026.03.04 | ₩179,500 | ₩182,381 | ₩173,711 | ₩174,418 | -2.83% | 26.4만 |
|---|
| 2026.03.03 | ₩176,886 | ₩180,007 | ₩168,082 | ₩176,846 | -0.02% | 16.6만 |
|---|
| 2026.03.02 | ₩172,217 | ₩180,541 | ₩170,083 | ₩180,020 | +4.53% | 19.2만 |
|---|
| 2026.02.27 | ₩173,498 | ₩175,659 | ₩170,963 | ₩173,591 | +0.05% | 20만 |
|---|
| 2026.02.26 | ₩174,458 | ₩175,405 | ₩170,923 | ₩174,818 | +0.21% | 23만 |
|---|
| 2026.02.25 | ₩174,445 | ₩176,472 | ₩171,324 | ₩176,232 | +1.02% | 20.5만 |
|---|
| 2026.02.24 | ₩168,336 | ₩174,285 | ₩168,336 | ₩171,364 | +1.80% | 24.7만 |
|---|
| 2026.02.23 | ₩167,655 | ₩169,336 | ₩156,064 | ₩167,842 | +0.11% | 41.6만 |
|---|
| 2026.02.20 | ₩166,081 | ₩172,284 | ₩160,106 | ₩172,097 | +3.62% | 34.5만 |
|---|
| 2026.02.19 | ₩164,081 | ₩179,394 | ₩160,066 | ₩169,469 | +3.28% | 49.1만 |
|---|
| 2026.02.18 | ₩189,771 | ₩196,054 | ₩184,809 | ₩185,916 | -2.03% | 36만 |
|---|
| 2026.02.17 | ₩184,542 | ₩188,504 | ₩178,380 | ₩187,504 | +1.60% | 21.7만 |
|---|
| 2026.02.13 | ₩176,792 | ₩187,330 | ₩173,458 | ₩187,290 | +5.94% | 20.2만 |
|---|
| 2026.02.12 | ₩195,654 | ₩200,082 | ₩184,756 | ₩186,837 | -4.51% | 20.7만 |
|---|
| 2026.02.11 | ₩190,705 | ₩194,253 | ₩186,370 | ₩193,026 | +1.22% | 16.9만 |
|---|
| 2026.02.10 | ₩188,757 | ₩190,838 | ₩185,303 | ₩186,943 | -0.96% | 13.6만 |
|---|
| 2026.02.09 | ₩187,397 | ₩193,319 | ₩185,796 | ₩189,998 | +1.39% | 21.1만 |
|---|
| 2026.02.06 | ₩177,406 | ₩185,356 | ₩177,406 | ₩184,756 | +4.14% | 29.9만 |
|---|
| 2026.02.05 | ₩180,461 | ₩182,728 | ₩172,938 | ₩174,752 | -3.16% | 27.9만 |
|---|
| 2026.02.04 | ₩187,063 | ₩190,772 | ₩183,542 | ₩184,075 | -1.60% | 22.1만 |
|---|
| 2026.02.03 | ₩179,420 | ₩186,370 | ₩176,592 | ₩185,223 | +3.23% | 22.5만 |
|---|
| 2026.02.02 | ₩162,587 | ₩178,393 | ₩160,719 | ₩175,899 | +8.19% | 28.8만 |
|---|
| 2026.01.30 | ₩163,961 | ₩167,362 | ₩158,505 | ₩163,560 | -0.24% | 23만 |
|---|
| 2026.01.29 | ₩167,242 | ₩173,404 | ₩164,908 | ₩169,296 | +1.23% | 22.7만 |
|---|
| 2026.01.28 | ₩166,735 | ₩167,322 | ₩163,480 | ₩164,481 | -1.35% | 15.3만 |
|---|
| 2026.01.27 | ₩163,440 | ₩166,722 | ₩159,826 | ₩164,081 | +0.39% | 12.4만 |
|---|
| 2026.01.26 | ₩172,004 | ₩172,004 | ₩164,507 | ₩164,761 | -4.21% | 15.2만 |
|---|
| 2026.01.23 | ₩173,685 | ₩173,685 | ₩167,562 | ₩169,950 | -2.15% | 14.1만 |
|---|
| 2026.01.22 | ₩178,980 | ₩180,714 | ₩174,832 | ₩175,018 | -2.21% | 14.4만 |
|---|
| 2026.01.21 | ₩172,657 | ₩177,659 | ₩172,124 | ₩177,619 | +2.87% | 17.3만 |
|---|
| 2026.01.20 | ₩168,482 | ₩172,644 | ₩166,922 | ₩170,190 | +1.01% | 11.3만 |
|---|
| 2026.01.16 | ₩173,711 | ₩174,431 | ₩168,136 | ₩171,057 | -1.53% | 16.2만 |
|---|
| 2026.01.15 | ₩169,549 | ₩176,792 | ₩167,882 | ₩175,032 | +3.23% | 15.3만 |
|---|
| 2026.01.14 | ₩168,389 | ₩171,537 | ₩168,016 | ₩170,283 | +1.12% | 12.2만 |
|---|
| 2026.01.13 | ₩168,562 | ₩170,230 | ₩165,401 | ₩168,589 | +0.02% | 14.6만 |
|---|
| 2026.01.12 | ₩164,601 | ₩169,723 | ₩164,121 | ₩169,163 | +2.77% | 15만 |
|---|
| 2026.01.09 | ₩163,814 | ₩166,295 | ₩163,000 | ₩164,161 | +0.21% | 15.4만 |
|---|
| 2026.01.08 | ₩161,426 | ₩166,041 | ₩158,745 | ₩163,534 | +1.31% | 20.2만 |
|---|
| 2026.01.07 | ₩161,253 | ₩164,067 | ₩159,119 | ₩163,800 | +1.58% | 19.1만 |
|---|
| 2026.01.06 | ₩162,186 | ₩164,574 | ₩160,506 | ₩163,174 | +0.61% | 30.6만 |
|---|
| 2026.01.05 | ₩161,399 | ₩165,761 | ₩160,946 | ₩161,226 | -0.11% | 22.7만 |
|---|
| 2026.01.02 | ₩155,144 | ₩160,639 | ₩153,610 | ₩160,466 | +3.43% | 19.1만 |
|---|
| 2025.12.31 | ₩158,038 | ₩158,038 | ₩153,169 | ₩153,209 | -3.06% | 13.6만 |
|---|
| 2025.12.30 | ₩158,545 | ₩158,905 | ₩156,811 | ₩157,545 | -0.63% | 17.5만 |
|---|
| 2025.12.29 | ₩155,010 | ₩157,838 | ₩153,530 | ₩157,238 | +1.44% | 17.9만 |
|---|
| 2025.12.26 | ₩156,451 | ₩157,758 | ₩155,077 | ₩156,798 | +0.22% | 10.4만 |
|---|
| 2025.12.24 | ₩155,717 | ₩156,838 | ₩154,623 | ₩155,877 | +0.10% | 7.7만 |
|---|
| 2025.12.23 | ₩155,064 | ₩157,024 | ₩154,583 | ₩155,584 | +0.34% | 16.9만 |
|---|
| 2025.12.22 | ₩154,610 | ₩157,491 | ₩153,663 | ₩154,810 | +0.13% | 18.4만 |
|---|
| 2025.12.19 | ₩149,861 | ₩153,836 | ₩149,568 | ₩152,222 | +1.58% | 60.9만 |
|---|
| 2025.12.18 | ₩148,194 | ₩151,462 | ₩147,287 | ₩149,861 | +1.13% | 25.1만 |
|---|
| 2025.12.17 | ₩149,114 | ₩151,422 | ₩146,153 | ₩148,167 | -0.64% | 22만 |
|---|
| 2025.12.16 | ₩144,859 | ₩149,981 | ₩144,419 | ₩149,114 | +2.94% | 28만 |
|---|
| 2025.12.15 | ₩145,566 | ₩146,994 | ₩141,565 | ₩146,607 | +0.71% | 20.1만 |
|---|
| 2025.12.12 | ₩146,633 | ₩147,981 | ₩144,526 | ₩145,113 | -1.04% | 17.6만 |
|---|
| 2025.12.11 | ₩141,871 | ₩147,047 | ₩141,871 | ₩146,100 | +2.98% | 18.5만 |
|---|
| 2025.12.10 | ₩138,390 | ₩143,806 | ₩138,390 | ₩141,965 | +2.58% | 25.4만 |
|---|
| 2025.12.09 | ₩134,468 | ₩139,751 | ₩133,948 | ₩138,590 | +3.07% | 16만 |
|---|
| 2025.12.08 | ₩139,751 | ₩141,351 | ₩135,602 | ₩136,323 | -2.45% | 18.6만 |
|---|
| 2025.12.05 | ₩141,725 | ₩141,725 | ₩137,923 | ₩139,551 | -1.53% | 16.1만 |
|---|
| 2025.12.04 | ₩137,603 | ₩142,018 | ₩135,762 | ₩141,725 | +3.00% | 28.8만 |
|---|
| 2025.12.03 | ₩132,548 | ₩141,605 | ₩132,548 | ₩138,844 | +4.75% | 28.4만 |
|---|
| 2025.12.02 | ₩128,906 | ₩133,001 | ₩125,665 | ₩131,120 | +1.72% | 19.3만 |
|---|
| 2025.12.01 | ₩128,719 | ₩129,787 | ₩127,519 | ₩128,786 | +0.05% | 13.8만 |
|---|
| 2025.11.28 | ₩127,519 | ₩128,733 | ₩127,105 | ₩128,119 | +0.47% | 6.5만 |
|---|
| 2025.11.26 | ₩127,225 | ₩129,160 | ₩126,625 | ₩127,799 | +0.45% | 17.9만 |
|---|
| 2025.11.25 | ₩124,691 | ₩128,639 | ₩124,691 | ₩126,945 | +1.81% | 15.1만 |
|---|
| 2025.11.24 | ₩121,797 | ₩125,558 | ₩121,383 | ₩124,158 | +1.94% | 11.2만 |
|---|
| 2025.11.21 | ₩119,582 | ₩122,730 | ₩118,155 | ₩122,450 | +2.40% | 19.2만 |
|---|
| 2025.11.20 | ₩122,370 | ₩123,237 | ₩118,609 | ₩119,542 | -2.31% | 12.1만 |
|---|
| 2025.11.19 | ₩119,636 | ₩121,530 | ₩118,502 | ₩120,143 | +0.42% | 11.8만 |
|---|
| 2025.11.18 | ₩119,049 | ₩121,903 | ₩117,381 | ₩119,702 | +0.55% | 9.9만 |
|---|
| 2025.11.17 | ₩121,597 | ₩123,731 | ₩118,729 | ₩122,050 | +0.37% | 15만 |
|---|
| 2025.11.14 | ₩122,357 | ₩123,397 | ₩119,476 | ₩121,677 | -0.56% | 15.5만 |
|---|
| 2025.11.13 | ₩126,932 | ₩127,786 | ₩122,784 | ₩124,824 | -1.66% | 15.9만 |
|---|
| 2025.11.12 | ₩125,425 | ₩128,159 | ₩125,425 | ₩126,839 | +1.13% | 13만 |
|---|
| 2025.11.11 | ₩126,212 | ₩128,012 | ₩123,531 | ₩124,331 | -1.49% | 13.1만 |
|---|
| 2025.11.10 | ₩128,706 | ₩130,227 | ₩126,092 | ₩127,105 | -1.24% | 15.3만 |
|---|
| 2025.11.07 | ₩121,250 | ₩126,612 | ₩121,236 | ₩126,092 | +3.99% | 17.1만 |
|---|
| 2025.11.06 | ₩124,731 | ₩126,145 | ₩122,183 | ₩122,343 | -1.91% | 12.7만 |
|---|
| 2025.11.05 | ₩120,703 | ₩123,931 | ₩120,543 | ₩123,464 | +2.29% | 13.4만 |
|---|
| 2025.11.04 | ₩121,556 | ₩124,198 | ₩118,702 | ₩121,717 | +0.13% | 17.2만 |
|---|
| 2025.11.03 | ₩122,383 | ₩125,265 | ₩121,116 | ₩124,464 | +1.70% | 18.8만 |
|---|
| 2025.10.31 | ₩119,196 | ₩122,223 | ₩117,235 | ₩120,756 | +1.31% | 18.6만 |
|---|
| 2025.10.30 | ₩122,357 | ₩122,557 | ₩117,288 | ₩118,222 | -3.38% | 21만 |
|---|
| 2025.10.29 | ₩124,824 | ₩128,012 | ₩122,717 | ₩123,557 | -1.02% | 19만 |
|---|
| 2025.10.28 | ₩124,558 | ₩125,892 | ₩123,117 | ₩124,824 | +0.21% | 30.6만 |
|---|
| 2025.10.27 | ₩126,919 | ₩127,346 | ₩122,650 | ₩124,158 | -2.18% | 29.4만 |
|---|
| 2025.10.24 | ₩122,837 | ₩130,187 | ₩121,943 | ₩127,772 | +4.02% | 63.8만 |
|---|
| 2025.10.23 | ₩116,234 | ₩130,147 | ₩114,474 | ₩124,211 | +6.86% | 92.6만 |
|---|
| 2025.10.22 | ₩106,043 | ₩106,910 | ₩103,029 | ₩103,909 | -2.01% | 15.6만 |
|---|
| 2025.10.21 | ₩105,457 | ₩107,191 | ₩104,149 | ₩106,377 | +0.87% | 10.8만 |
|---|
| 2025.10.20 | ₩105,750 | ₩107,137 | ₩105,750 | ₩106,710 | +0.91% | 8.1만 |
|---|
| 2025.10.17 | ₩104,643 | ₩106,590 | ₩103,189 | ₩104,136 | -0.48% | 10만 |
|---|
| 2025.10.16 | ₩106,710 | ₩107,377 | ₩104,376 | ₩106,123 | -0.55% | 10.9만 |
|---|
| 2025.10.15 | ₩106,497 | ₩107,551 | ₩105,790 | ₩106,710 | +0.20% | 9.5만 |
|---|
| 2025.10.14 | ₩104,109 | ₩107,177 | ₩104,003 | ₩106,497 | +2.29% | 10만 |
|---|
| 2025.10.13 | ₩104,816 | ₩108,711 | ₩104,123 | ₩106,564 | +1.67% | 10.5만 |
|---|
| 2025.10.10 | ₩103,162 | ₩104,616 | ₩101,988 | ₩102,282 | -0.85% | 12.6만 |
|---|