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 | ₩202,714 | ₩205,702 | ₩201,128 | ₩202,048 | -0.33% | 9.1만 |
| 2026.10.08 | ₩200,141 | ₩201,168 | ₩197,940 | ₩199,687 | -0.23% | 22.2만 |
| 2026.10.07 | ₩199,194 | ₩203,621 | ₩197,554 | ₩203,021 | +1.92% | 16.9만 |
| 2026.10.06 | ₩210,302 | ₩210,302 | ₩204,395 | ₩205,062 | -2.49% | 13.2만 |
| 2026.10.05 | ₩203,528 | ₩211,169 | ₩201,101 | ₩207,715 | +2.06% | 25.8만 |
| 2026.10.02 | ₩203,875 | ₩205,342 | ₩200,221 | ₩202,741 | -0.56% | 17.9만 |
| 2026.10.01 | ₩190,126 | ₩198,220 | ₩187,138 | ₩197,887 | +4.08% | 24.4만 |
| 2026.09.30 | ₩202,794 | ₩202,861 | ₩192,513 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩193,126 |
| -4.77% |
| 47.2만 |
| 2026.09.29 | ₩202,834 | ₩203,421 | ₩196,473 | ₩201,594 | -0.61% | 22.9만 |
|---|
| 2026.09.28 | ₩199,287 | ₩206,315 | ₩198,540 | ₩202,128 | +1.43% | 17.9만 |
|---|
| 2026.09.25 | ₩204,328 | ₩206,768 | ₩202,568 | ₩203,435 | -0.44% | 15만 |
|---|
| 2026.09.24 | ₩205,848 | ₩206,635 | ₩201,221 | ₩202,261 | -1.74% | 18만 |
|---|
| 2026.09.23 | ₩201,794 | ₩209,156 | ₩200,301 | ₩208,382 | +3.26% | 21.8만 |
|---|
| 2026.09.22 | ₩202,701 | ₩205,808 | ₩199,207 | ₩205,168 | +1.22% | 17.8만 |
|---|
| 2026.09.21 | ₩203,435 | ₩203,701 | ₩198,220 | ₩201,288 | -1.06% | 15.1만 |
|---|
| 2026.09.18 | ₩207,729 | ₩207,809 | ₩198,247 | ₩200,207 | -3.62% | 65.9만 |
|---|
| 2026.09.17 | ₩209,849 | ₩211,489 | ₩205,582 | ₩206,808 | -1.45% | 16.5만 |
|---|
| 2026.09.16 | ₩204,008 | ₩207,115 | ₩199,741 | ₩203,208 | -0.39% | 16.2만 |
|---|
| 2026.09.15 | ₩200,074 | ₩200,834 | ₩196,913 | ₩199,994 | -0.04% | 14.3만 |
|---|
| 2026.09.14 | ₩203,275 | ₩206,035 | ₩197,940 | ₩198,780 | -2.21% | 16만 |
|---|
| 2026.09.11 | ₩214,530 | ₩214,530 | ₩207,889 | ₩209,636 | -2.28% | 15.8만 |
|---|
| 2026.09.10 | ₩217,570 | ₩218,944 | ₩209,809 | ₩211,263 | -2.90% | 22.3만 |
|---|
| 2026.09.09 | ₩223,771 | ₩230,866 | ₩220,064 | ₩223,251 | -0.23% | 18.2만 |
|---|
| 2026.09.08 | ₩220,557 | ₩226,852 | ₩220,557 | ₩223,771 | +1.46% | 18.9만 |
|---|
| 2026.09.04 | ₩214,450 | ₩219,264 | ₩214,450 | ₩218,957 | +2.10% | 11.7만 |
|---|
| 2026.09.03 | ₩220,878 | ₩220,878 | ₩213,676 | ₩214,396 | -2.93% | 15만 |
|---|
| 2026.09.02 | ₩219,624 | ₩222,971 | ₩216,343 | ₩216,824 | -1.28% | 25.2만 |
|---|
| 2026.09.01 | ₩206,915 | ₩218,971 | ₩205,368 | ₩217,784 | +5.25% | 29만 |
|---|
| 2026.08.31 | ₩217,690 | ₩225,998 | ₩208,702 | ₩211,743 | -2.73% | 36.3만 |
|---|
| 2026.08.28 | ₩210,849 | ₩212,636 | ₩205,968 | ₩208,542 | -1.09% | 23.2만 |
|---|
| 2026.08.27 | ₩208,795 | ₩212,823 | ₩207,755 | ₩209,036 | +0.11% | 23만 |
|---|
| 2026.08.26 | ₩204,688 | ₩209,836 | ₩203,368 | ₩207,369 | +1.31% | 20.1만 |
|---|
| 2026.08.25 | ₩205,435 | ₩206,862 | ₩203,061 | ₩205,102 | -0.16% | 13만 |
|---|
| 2026.08.24 | ₩205,768 | ₩209,636 | ₩201,274 | ₩203,368 | -1.17% | 19.7만 |
|---|
| 2026.08.21 | ₩206,475 | ₩209,489 | ₩202,621 | ₩205,582 | -0.43% | 21.7만 |
|---|
| 2026.08.20 | ₩204,048 | ₩207,409 | ₩197,367 | ₩201,568 | -1.22% | 20.6만 |
|---|
| 2026.08.19 | ₩218,250 | ₩219,771 | ₩206,102 | ₩209,302 | -4.10% | 33.5만 |
|---|
| 2026.08.18 | ₩235,960 | ₩240,881 | ₩209,809 | ₩215,023 | -8.87% | 47.7만 |
|---|
| 2026.08.17 | ₩244,001 | ₩248,469 | ₩241,948 | ₩247,375 | +1.38% | 15.1만 |
|---|
| 2026.08.14 | ₩242,841 | ₩247,149 | ₩240,428 | ₩242,348 | -0.20% | 15.4만 |
|---|
| 2026.08.13 | ₩250,069 | ₩252,110 | ₩242,655 | ₩243,708 | -2.54% | 18.3만 |
|---|
| 2026.08.12 | ₩261,311 | ₩266,565 | ₩251,709 | ₩252,696 | -3.30% | 24.3만 |
|---|
| 2026.08.11 | ₩252,083 | ₩259,524 | ₩250,803 | ₩257,897 | +2.31% | 22.9만 |
|---|
| 2026.08.10 | ₩249,082 | ₩250,909 | ₩244,135 | ₩249,509 | +0.17% | 22.2만 |
|---|
| 2026.08.07 | ₩229,132 | ₩248,869 | ₩229,132 | ₩246,375 | +7.53% | 37.3만 |
|---|
| 2026.08.06 | ₩234,920 | ₩238,467 | ₩227,639 | ₩228,012 | -2.94% | 19.1만 |
|---|
| 2026.08.05 | ₩236,253 | ₩241,868 | ₩236,040 | ₩237,440 | +0.50% | 25.7만 |
|---|
| 2026.08.04 | ₩227,705 | ₩235,867 | ₩224,438 | ₩232,853 | +2.26% | 23.3만 |
|---|
| 2026.08.03 | ₩210,076 | ₩218,784 | ₩206,728 | ₩218,544 | +4.03% | 24만 |
|---|
| 2026.07.31 | ₩214,783 | ₩217,517 | ₩208,062 | ₩212,943 | -0.86% | 20.3만 |
|---|
| 2026.07.30 | ₩210,689 | ₩213,610 | ₩206,728 | ₩212,996 | +1.10% | 30만 |
|---|
| 2026.07.29 | ₩216,824 | ₩216,824 | ₩200,981 | ₩201,954 | -6.86% | 40.4만 |
|---|
| 2026.07.28 | ₩211,969 | ₩218,037 | ₩210,702 | ₩216,250 | +2.02% | 32.8만 |
|---|
| 2026.07.27 | ₩218,170 | ₩220,037 | ₩209,782 | ₩215,890 | -1.05% | 35.9만 |
|---|
| 2026.07.24 | ₩235,680 | ₩238,707 | ₩217,210 | ₩217,597 | -7.67% | 32만 |
|---|
| 2026.07.23 | ₩228,946 | ₩248,709 | ₩225,398 | ₩240,841 | +5.20% | 50.5만 |
|---|
| 2026.07.22 | ₩217,850 | ₩225,225 | ₩216,904 | ₩219,131 | +0.59% | 24.4만 |
|---|
| 2026.07.21 | ₩214,810 | ₩221,264 | ₩211,356 | ₩219,197 | +2.04% | 24.8만 |
|---|
| 2026.07.20 | ₩212,503 | ₩214,730 | ₩206,875 | ₩209,289 | -1.51% | 20.2만 |
|---|
| 2026.07.17 | ₩208,115 | ₩213,316 | ₩207,729 | ₩210,409 | +1.10% | 19.7만 |
|---|
| 2026.07.16 | ₩213,996 | ₩217,157 | ₩210,782 | ₩213,916 | -0.04% | 14.8만 |
|---|
| 2026.07.15 | ₩213,836 | ₩219,064 | ₩211,623 | ₩217,037 | +1.50% | 30.1만 |
|---|
| 2026.07.14 | ₩217,824 | ₩221,638 | ₩214,276 | ₩214,917 | -1.33% | 25.1만 |
|---|
| 2026.07.13 | ₩211,769 | ₩215,583 | ₩209,062 | ₩211,076 | -0.33% | 23.2만 |
|---|
| 2026.07.10 | ₩215,250 | ₩218,424 | ₩210,222 | ₩213,223 | -0.94% | 25.7만 |
|---|
| 2026.07.09 | ₩221,024 | ₩221,771 | ₩216,143 | ₩217,317 | -1.68% | 26.7만 |
|---|
| 2026.07.08 | ₩225,625 | ₩231,039 | ₩220,251 | ₩225,225 | -0.18% | 26만 |
|---|
| 2026.07.07 | ₩234,400 | ₩236,654 | ₩224,385 | ₩227,812 | -2.81% | 27.2만 |
|---|
| 2026.07.06 | ₩237,920 | ₩243,628 | ₩236,454 | ₩238,614 | +0.29% | 19.4만 |
|---|
| 2026.07.02 | ₩248,362 | ₩252,803 | ₩225,625 | ₩235,067 | -5.35% | 30.7만 |
|---|
| 2026.07.01 | ₩256,804 | ₩256,924 | ₩243,961 | ₩246,362 | -4.07% | 25.9만 |
|---|
| 2026.06.30 | ₩256,764 | ₩261,324 | ₩254,217 | ₩260,884 | +1.60% | 30.9만 |
|---|
| 2026.06.29 | ₩245,415 | ₩250,909 | ₩242,295 | ₩249,589 | +1.70% | 28.4만 |
|---|
| 2026.06.26 | ₩237,227 | ₩250,616 | ₩236,187 | ₩249,602 | +5.22% | 127.5만 |
|---|
| 2026.06.25 | ₩238,467 | ₩243,055 | ₩230,933 | ₩242,348 | +1.63% | 47.5만 |
|---|
| 2026.06.24 | ₩235,147 | ₩236,934 | ₩227,132 | ₩233,200 | -0.83% | 40만 |
|---|
| 2026.06.23 | ₩237,160 | ₩242,815 | ₩234,707 | ₩238,854 | +0.71% | 20.2만 |
|---|
| 2026.06.22 | ₩244,055 | ₩247,189 | ₩241,574 | ₩246,749 | +1.10% | 21.3만 |
|---|
| 2026.06.18 | ₩241,588 | ₩244,975 | ₩235,760 | ₩243,708 | +0.88% | 38.3만 |
|---|
| 2026.06.17 | ₩240,414 | ₩246,242 | ₩235,707 | ₩240,628 | +0.09% | 24만 |
|---|
| 2026.06.16 | ₩246,042 | ₩248,042 | ₩240,721 | ₩242,335 | -1.51% | 18만 |
|---|
| 2026.06.15 | ₩257,804 | ₩260,338 | ₩241,161 | ₩244,175 | -5.29% | 27.4만 |
|---|
| 2026.06.12 | ₩253,750 | ₩256,737 | ₩251,603 | ₩254,217 | +0.18% | 14.1만 |
|---|
| 2026.06.11 | ₩238,374 | ₩250,389 | ₩235,173 | ₩250,309 | +5.01% | 30.5만 |
|---|
| 2026.06.10 | ₩238,761 | ₩242,708 | ₩231,039 | ₩233,160 | -2.35% | 23.1만 |
|---|
| 2026.06.09 | ₩242,335 | ₩246,242 | ₩230,052 | ₩240,388 | -0.80% | 16.8만 |
|---|
| 2026.06.08 | ₩242,521 | ₩242,708 | ₩233,653 | ₩237,587 | -2.03% | 19.8만 |
|---|
| 2026.06.05 | ₩241,721 | ₩244,015 | ₩234,306 | ₩235,907 | -2.41% | 17.6만 |
|---|
| 2026.06.04 | ₩244,855 | ₩253,096 | ₩242,975 | ₩249,176 | +1.76% | 23.7만 |
|---|
| 2026.06.03 | ₩253,576 | ₩253,950 | ₩246,709 | ₩248,482 | -2.01% | 20.2만 |
|---|
| 2026.06.02 | ₩247,362 | ₩259,284 | ₩242,028 | ₩253,830 | +2.61% | 20.6만 |
|---|
| 2026.06.01 | ₩242,641 | ₩249,936 | ₩240,374 | ₩244,588 | +0.80% | 20.7만 |
|---|
| 2026.05.29 | ₩245,322 | ₩247,269 | ₩240,601 | ₩242,761 | -1.04% | 34.5만 |
|---|
| 2026.05.28 | ₩249,416 | ₩253,190 | ₩244,642 | ₩245,322 | -1.64% | 30.5만 |
|---|
| 2026.05.27 | ₩245,322 | ₩249,736 | ₩239,214 | ₩249,416 | +1.67% | 20.6만 |
|---|
| 2026.05.26 | ₩238,200 | ₩248,522 | ₩238,200 | ₩247,442 | +3.88% | 22.8만 |
|---|
| 2026.05.22 | ₩227,719 | ₩237,360 | ₩227,705 | ₩234,000 | +2.76% | 20.4만 |
|---|
| 2026.05.21 | ₩221,931 | ₩228,105 | ₩221,851 | ₩225,878 | +1.78% | 18.6만 |
|---|
| 2026.05.20 | ₩220,824 | ₩225,318 | ₩216,303 | ₩225,305 | +2.03% | 20.9만 |
|---|
| 2026.05.19 | ₩218,570 | ₩221,571 | ₩210,089 | ₩217,370 | -0.55% | 28.6만 |
|---|
| 2026.05.18 | ₩225,758 | ₩232,133 | ₩220,251 | ₩221,904 | -1.71% | 18.3만 |
|---|
| 2026.05.15 | ₩230,799 | ₩231,479 | ₩223,345 | ₩225,758 | -2.18% | 19.4만 |
|---|
| 2026.05.14 | ₩241,668 | ₩242,695 | ₩235,053 | ₩237,160 | -1.87% | 13.9만 |
|---|
| 2026.05.13 | ₩234,053 | ₩242,375 | ₩234,053 | ₩239,267 | +2.23% | 21.3만 |
|---|
| 2026.05.12 | ₩238,401 | ₩238,401 | ₩229,772 | ₩235,187 | -1.35% | 23.9만 |
|---|
| 2026.05.11 | ₩243,281 | ₩244,041 | ₩238,014 | ₩240,561 | -1.12% | 26.1만 |
|---|
| 2026.05.08 | ₩239,521 | ₩240,921 | ₩233,386 | ₩240,481 | +0.40% | 13.5만 |
|---|
| 2026.05.07 | ₩243,868 | ₩244,041 | ₩234,333 | ₩234,920 | -3.67% | 26.9만 |
|---|
| 2026.05.06 | ₩240,668 | ₩244,041 | ₩236,040 | ₩240,601 | -0.03% | 19만 |
|---|
| 2026.05.05 | ₩230,439 | ₩236,600 | ₩228,372 | ₩234,600 | +1.81% | 19.6만 |
|---|
| 2026.05.04 | ₩229,732 | ₩230,079 | ₩221,291 | ₩225,932 | -1.65% | 42.7만 |
|---|
| 2026.05.01 | ₩227,439 | ₩232,973 | ₩224,705 | ₩231,666 | +1.86% | 25.3만 |
|---|
| 2026.04.30 | ₩221,958 | ₩227,799 | ₩216,223 | ₩227,279 | +2.40% | 32.5만 |
|---|
| 2026.04.29 | ₩229,799 | ₩233,373 | ₩227,999 | ₩230,066 | +0.12% | 25.7만 |
|---|
| 2026.04.28 | ₩231,093 | ₩232,266 | ₩226,198 | ₩230,439 | -0.28% | 24.8만 |
|---|
| 2026.04.27 | ₩237,547 | ₩239,881 | ₩230,266 | ₩233,293 | -1.79% | 52.9만 |
|---|
| 2026.04.24 | ₩222,491 | ₩242,001 | ₩222,304 | ₩237,187 | +6.61% | 45.3만 |
|---|
| 2026.04.23 | ₩224,892 | ₩236,347 | ₩214,423 | ₩219,824 | -2.25% | 67.4만 |
|---|
| 2026.04.22 | ₩209,036 | ₩220,597 | ₩206,622 | ₩217,410 | +4.01% | 47.2만 |
|---|
| 2026.04.21 | ₩204,115 | ₩209,862 | ₩201,568 | ₩204,328 | +0.10% | 33.9만 |
|---|
| 2026.04.20 | ₩197,100 | ₩202,981 | ₩193,686 | ₩202,714 | +2.85% | 35.1만 |
|---|
| 2026.04.17 | ₩192,366 | ₩198,234 | ₩186,885 | ₩197,834 | +2.84% | 25.9만 |
|---|
| 2026.04.16 | ₩188,245 | ₩195,807 | ₩186,645 | ₩192,113 | +2.05% | 32.5만 |
|---|
| 2026.04.15 | ₩189,712 | ₩189,872 | ₩183,765 | ₩184,071 | -2.97% | 20만 |
|---|
| 2026.04.14 | ₩191,499 | ₩191,499 | ₩188,819 | ₩189,979 | -0.79% | 14.9만 |
|---|
| 2026.04.13 | ₩189,379 | ₩191,259 | ₩185,565 | ₩191,259 | +0.99% | 14.2만 |
|---|
| 2026.04.10 | ₩191,099 | ₩192,726 | ₩189,592 | ₩190,259 | -0.44% | 10.6만 |
|---|
| 2026.04.09 | ₩183,311 | ₩191,846 | ₩182,258 | ₩189,419 | +3.33% | 19.3만 |
|---|
| 2026.04.08 | ₩185,912 | ₩186,698 | ₩179,764 | ₩183,605 | -1.24% | 28.4만 |
|---|
| 2026.04.07 | ₩174,256 | ₩177,857 | ₩173,109 | ₩176,003 | +1.00% | 21만 |
|---|
| 2026.04.06 | ₩174,483 | ₩175,176 | ₩170,402 | ₩173,883 | -0.34% | 14.4만 |
|---|
| 2026.04.02 | ₩168,282 | ₩177,363 | ₩168,055 | ₩175,523 | +4.30% | 28.1만 |
|---|
| 2026.04.01 | ₩164,108 | ₩175,523 | ₩163,454 | ₩174,710 | +6.46% | 37.5만 |
|---|
| 2026.03.31 | ₩156,520 | ₩162,854 | ₩154,786 | ₩160,707 | +2.68% | 17.6만 |
|---|
| 2026.03.30 | ₩157,600 | ₩161,614 | ₩152,626 | ₩152,879 | -3.00% | 24.6만 |
|---|
| 2026.03.27 | ₩150,892 | ₩154,440 | ₩150,292 | ₩152,773 | +1.25% | 11.4만 |
|---|
| 2026.03.26 | ₩153,159 | ₩155,680 | ₩152,439 | ₩153,186 | +0.02% | 14.2만 |
|---|
| 2026.03.25 | ₩154,960 | ₩158,387 | ₩153,479 | ₩157,653 | +1.74% | 23.4만 |
|---|
| 2026.03.24 | ₩146,905 | ₩152,159 | ₩146,038 | ₩151,972 | +3.45% | 24.8만 |
|---|
| 2026.03.23 | ₩148,225 | ₩153,679 | ₩148,025 | ₩148,545 | +0.22% | 21.1만 |
|---|
| 2026.03.20 | ₩148,825 | ₩151,146 | ₩140,624 | ₩142,744 | -4.09% | 78.3만 |
|---|
| 2026.03.19 | ₩150,452 | ₩151,772 | ₩145,278 | ₩149,319 | -0.75% | 30.3만 |
|---|
| 2026.03.18 | ₩158,667 | ₩158,667 | ₩153,573 | ₩154,266 | -2.77% | 26.5만 |
|---|
| 2026.03.17 | ₩160,841 | ₩164,001 | ₩159,294 | ₩159,427 | -0.88% | 17.9만 |
|---|
| 2026.03.16 | ₩158,534 | ₩161,908 | ₩156,947 | ₩158,160 | -0.24% | 20.8만 |
|---|
| 2026.03.13 | ₩163,654 | ₩166,695 | ₩155,666 | ₩156,787 | -4.20% | 20.9만 |
|---|
| 2026.03.12 | ₩166,748 | ₩170,362 | ₩160,561 | ₩161,361 | -3.23% | 21만 |
|---|
| 2026.03.11 | ₩166,802 | ₩170,376 | ₩164,468 | ₩170,096 | +1.97% | 15.8만 |
|---|
| 2026.03.10 | ₩164,121 | ₩171,016 | ₩163,828 | ₩166,815 | +1.64% | 18.1만 |
|---|
| 2026.03.09 | ₩159,440 | ₩166,655 | ₩158,040 | ₩164,775 | +3.35% | 17.4만 |
|---|
| 2026.03.06 | ₩163,134 | ₩165,855 | ₩159,654 | ₩163,614 | +0.29% | 23.8만 |
|---|
| 2026.03.05 | ₩171,296 | ₩173,016 | ₩166,828 | ₩167,815 | -2.03% | 18.4만 |
|---|
| 2026.03.04 | ₩179,457 | ₩182,338 | ₩173,670 | ₩174,376 | -2.83% | 26.4만 |
|---|
| 2026.03.03 | ₩176,843 | ₩179,964 | ₩168,042 | ₩176,803 | -0.02% | 16.6만 |
|---|
| 2026.03.02 | ₩172,176 | ₩180,497 | ₩170,042 | ₩179,977 | +4.53% | 19.2만 |
|---|
| 2026.02.27 | ₩173,456 | ₩175,617 | ₩170,922 | ₩173,549 | +0.05% | 20만 |
|---|
| 2026.02.26 | ₩174,416 | ₩175,363 | ₩170,882 | ₩174,776 | +0.21% | 23만 |
|---|
| 2026.02.25 | ₩174,403 | ₩176,430 | ₩171,282 | ₩176,190 | +1.02% | 20.5만 |
|---|
| 2026.02.24 | ₩168,295 | ₩174,243 | ₩168,295 | ₩171,322 | +1.80% | 24.7만 |
|---|
| 2026.02.23 | ₩167,615 | ₩169,295 | ₩156,027 | ₩167,802 | +0.11% | 41.6만 |
|---|
| 2026.02.20 | ₩166,042 | ₩172,243 | ₩160,067 | ₩172,056 | +3.62% | 34.5만 |
|---|
| 2026.02.19 | ₩164,041 | ₩179,350 | ₩160,027 | ₩169,429 | +3.28% | 49.1만 |
|---|
| 2026.02.18 | ₩189,726 | ₩196,007 | ₩184,765 | ₩185,872 | -2.03% | 36만 |
|---|
| 2026.02.17 | ₩184,498 | ₩188,459 | ₩178,337 | ₩187,459 | +1.60% | 21.7만 |
|---|
| 2026.02.13 | ₩176,750 | ₩187,285 | ₩173,416 | ₩187,245 | +5.94% | 20.2만 |
|---|
| 2026.02.12 | ₩195,607 | ₩200,034 | ₩184,711 | ₩186,792 | -4.51% | 20.7만 |
|---|
| 2026.02.11 | ₩190,659 | ₩194,206 | ₩186,325 | ₩192,979 | +1.22% | 16.9만 |
|---|
| 2026.02.10 | ₩188,712 | ₩190,792 | ₩185,258 | ₩186,898 | -0.96% | 13.6만 |
|---|
| 2026.02.09 | ₩187,352 | ₩193,273 | ₩185,752 | ₩189,952 | +1.39% | 21.1만 |
|---|
| 2026.02.06 | ₩177,363 | ₩185,312 | ₩177,363 | ₩184,711 | +4.14% | 29.9만 |
|---|
| 2026.02.05 | ₩180,417 | ₩182,684 | ₩172,896 | ₩174,710 | -3.16% | 27.9만 |
|---|
| 2026.02.04 | ₩187,018 | ₩190,726 | ₩183,498 | ₩184,031 | -1.60% | 22.1만 |
|---|
| 2026.02.03 | ₩179,377 | ₩186,325 | ₩176,550 | ₩185,178 | +3.23% | 22.5만 |
|---|
| 2026.02.02 | ₩162,548 | ₩178,350 | ₩160,681 | ₩175,857 | +8.19% | 28.8만 |
|---|
| 2026.01.30 | ₩163,921 | ₩167,322 | ₩158,467 | ₩163,521 | -0.24% | 23만 |
|---|
| 2026.01.29 | ₩167,202 | ₩173,363 | ₩164,868 | ₩169,255 | +1.23% | 22.7만 |
|---|
| 2026.01.28 | ₩166,695 | ₩167,282 | ₩163,441 | ₩164,441 | -1.35% | 15.3만 |
|---|
| 2026.01.27 | ₩163,401 | ₩166,682 | ₩159,787 | ₩164,041 | +0.39% | 12.4만 |
|---|
| 2026.01.26 | ₩171,963 | ₩171,963 | ₩164,468 | ₩164,721 | -4.21% | 15.2만 |
|---|
| 2026.01.23 | ₩173,643 | ₩173,643 | ₩167,522 | ₩169,909 | -2.15% | 14.1만 |
|---|
| 2026.01.22 | ₩178,937 | ₩180,671 | ₩174,790 | ₩174,976 | -2.21% | 14.4만 |
|---|
| 2026.01.21 | ₩172,616 | ₩177,617 | ₩172,083 | ₩177,577 | +2.87% | 17.3만 |
|---|
| 2026.01.20 | ₩168,442 | ₩172,603 | ₩166,882 | ₩170,149 | +1.01% | 11.3만 |
|---|
| 2026.01.16 | ₩173,670 | ₩174,390 | ₩168,095 | ₩171,016 | -1.53% | 16.2만 |
|---|
| 2026.01.15 | ₩169,509 | ₩176,750 | ₩167,842 | ₩174,990 | +3.23% | 15.3만 |
|---|
| 2026.01.14 | ₩168,349 | ₩171,496 | ₩167,975 | ₩170,242 | +1.12% | 12.2만 |
|---|
| 2026.01.13 | ₩168,522 | ₩170,189 | ₩165,361 | ₩168,549 | +0.02% | 14.6만 |
|---|
| 2026.01.12 | ₩164,561 | ₩169,682 | ₩164,081 | ₩169,122 | +2.77% | 15만 |
|---|
| 2026.01.09 | ₩163,775 | ₩166,255 | ₩162,961 | ₩164,121 | +0.21% | 15.4만 |
|---|
| 2026.01.08 | ₩161,387 | ₩166,002 | ₩158,707 | ₩163,494 | +1.31% | 20.2만 |
|---|
| 2026.01.07 | ₩161,214 | ₩164,028 | ₩159,080 | ₩163,761 | +1.58% | 19.1만 |
|---|
| 2026.01.06 | ₩162,148 | ₩164,535 | ₩160,467 | ₩163,134 | +0.61% | 30.6만 |
|---|
| 2026.01.05 | ₩161,361 | ₩165,721 | ₩160,907 | ₩161,187 | -0.11% | 22.7만 |
|---|
| 2026.01.02 | ₩155,106 | ₩160,601 | ₩153,573 | ₩160,427 | +3.43% | 19.1만 |
|---|
| 2025.12.31 | ₩158,000 | ₩158,000 | ₩153,133 | ₩153,173 | -3.06% | 13.6만 |
|---|
| 2025.12.30 | ₩158,507 | ₩158,867 | ₩156,773 | ₩157,507 | -0.63% | 17.5만 |
|---|
| 2025.12.29 | ₩154,973 | ₩157,800 | ₩153,493 | ₩157,200 | +1.44% | 17.9만 |
|---|
| 2025.12.26 | ₩156,413 | ₩157,720 | ₩155,040 | ₩156,760 | +0.22% | 10.4만 |
|---|
| 2025.12.24 | ₩155,680 | ₩156,800 | ₩154,586 | ₩155,840 | +0.10% | 7.7만 |
|---|
| 2025.12.23 | ₩155,026 | ₩156,987 | ₩154,546 | ₩155,546 | +0.34% | 16.9만 |
|---|
| 2025.12.22 | ₩154,573 | ₩157,453 | ₩153,626 | ₩154,773 | +0.13% | 18.4만 |
|---|
| 2025.12.19 | ₩149,825 | ₩153,799 | ₩149,532 | ₩152,186 | +1.58% | 60.9만 |
|---|
| 2025.12.18 | ₩148,159 | ₩151,426 | ₩147,252 | ₩149,825 | +1.13% | 25.1만 |
|---|
| 2025.12.17 | ₩149,079 | ₩151,386 | ₩146,118 | ₩148,132 | -0.64% | 22만 |
|---|
| 2025.12.16 | ₩144,825 | ₩149,945 | ₩144,385 | ₩149,079 | +2.94% | 28만 |
|---|
| 2025.12.15 | ₩145,531 | ₩146,958 | ₩141,531 | ₩146,572 | +0.71% | 20.1만 |
|---|
| 2025.12.12 | ₩146,598 | ₩147,945 | ₩144,491 | ₩145,078 | -1.04% | 17.6만 |
|---|
| 2025.12.11 | ₩141,837 | ₩147,012 | ₩141,837 | ₩146,065 | +2.98% | 18.5만 |
|---|
| 2025.12.10 | ₩138,357 | ₩143,771 | ₩138,357 | ₩141,931 | +2.58% | 25.4만 |
|---|
| 2025.12.09 | ₩134,436 | ₩139,717 | ₩133,916 | ₩138,557 | +3.07% | 16만 |
|---|
| 2025.12.08 | ₩139,717 | ₩141,317 | ₩135,570 | ₩136,290 | -2.45% | 18.6만 |
|---|
| 2025.12.05 | ₩141,691 | ₩141,691 | ₩137,890 | ₩139,517 | -1.53% | 16.1만 |
|---|
| 2025.12.04 | ₩137,570 | ₩141,984 | ₩135,730 | ₩141,691 | +3.00% | 28.8만 |
|---|
| 2025.12.03 | ₩132,516 | ₩141,571 | ₩132,516 | ₩138,810 | +4.75% | 28.4만 |
|---|
| 2025.12.02 | ₩128,875 | ₩132,969 | ₩125,635 | ₩131,089 | +1.72% | 19.3만 |
|---|
| 2025.12.01 | ₩128,689 | ₩129,755 | ₩127,488 | ₩128,755 | +0.05% | 13.8만 |
|---|
| 2025.11.28 | ₩127,488 | ₩128,702 | ₩127,075 | ₩128,088 | +0.47% | 6.5만 |
|---|
| 2025.11.26 | ₩127,195 | ₩129,129 | ₩126,595 | ₩127,768 | +0.45% | 17.9만 |
|---|
| 2025.11.25 | ₩124,661 | ₩128,609 | ₩124,661 | ₩126,915 | +1.81% | 15.1만 |
|---|
| 2025.11.24 | ₩121,767 | ₩125,528 | ₩121,354 | ₩124,128 | +1.94% | 11.2만 |
|---|
| 2025.11.21 | ₩119,554 | ₩122,701 | ₩118,127 | ₩122,421 | +2.40% | 19.2만 |
|---|
| 2025.11.20 | ₩122,341 | ₩123,208 | ₩118,580 | ₩119,514 | -2.31% | 12.1만 |
|---|
| 2025.11.19 | ₩119,607 | ₩121,501 | ₩118,473 | ₩120,114 | +0.42% | 11.8만 |
|---|
| 2025.11.18 | ₩119,020 | ₩121,874 | ₩117,353 | ₩119,674 | +0.55% | 9.9만 |
|---|
| 2025.11.17 | ₩121,567 | ₩123,701 | ₩118,700 | ₩122,021 | +0.37% | 15만 |
|---|
| 2025.11.14 | ₩122,327 | ₩123,368 | ₩119,447 | ₩121,647 | -0.56% | 15.5만 |
|---|
| 2025.11.13 | ₩126,902 | ₩127,755 | ₩122,754 | ₩124,795 | -1.66% | 15.9만 |
|---|
| 2025.11.12 | ₩125,395 | ₩128,128 | ₩125,395 | ₩126,808 | +1.13% | 13만 |
|---|
| 2025.11.11 | ₩126,181 | ₩127,982 | ₩123,501 | ₩124,301 | -1.49% | 13.1만 |
|---|
| 2025.11.10 | ₩128,675 | ₩130,195 | ₩126,061 | ₩127,075 | -1.24% | 15.3만 |
|---|
| 2025.11.07 | ₩121,221 | ₩126,582 | ₩121,207 | ₩126,061 | +3.99% | 17.1만 |
|---|
| 2025.11.06 | ₩124,701 | ₩126,115 | ₩122,154 | ₩122,314 | -1.91% | 12.7만 |
|---|
| 2025.11.05 | ₩120,674 | ₩123,901 | ₩120,514 | ₩123,434 | +2.29% | 13.4만 |
|---|
| 2025.11.04 | ₩121,527 | ₩124,168 | ₩118,674 | ₩121,687 | +0.13% | 17.2만 |
|---|
| 2025.11.03 | ₩122,354 | ₩125,235 | ₩121,087 | ₩124,434 | +1.70% | 18.8만 |
|---|
| 2025.10.31 | ₩119,167 | ₩122,194 | ₩117,207 | ₩120,727 | +1.31% | 18.6만 |
|---|
| 2025.10.30 | ₩122,327 | ₩122,527 | ₩117,260 | ₩118,193 | -3.38% | 21만 |
|---|
| 2025.10.29 | ₩124,795 | ₩127,982 | ₩122,688 | ₩123,528 | -1.02% | 19만 |
|---|
| 2025.10.28 | ₩124,528 | ₩125,861 | ₩123,088 | ₩124,795 | +0.21% | 30.6만 |
|---|
| 2025.10.27 | ₩126,888 | ₩127,315 | ₩122,621 | ₩124,128 | -2.18% | 29.4만 |
|---|
| 2025.10.24 | ₩122,808 | ₩130,155 | ₩121,914 | ₩127,742 | +4.02% | 63.8만 |
|---|
| 2025.10.23 | ₩116,206 | ₩130,115 | ₩114,446 | ₩124,181 | +6.86% | 92.6만 |
|---|
| 2025.10.22 | ₩106,018 | ₩106,885 | ₩103,004 | ₩103,884 | -2.01% | 15.6만 |
|---|
| 2025.10.21 | ₩105,431 | ₩107,165 | ₩104,124 | ₩106,351 | +0.87% | 10.8만 |
|---|
| 2025.10.20 | ₩105,725 | ₩107,112 | ₩105,725 | ₩106,685 | +0.91% | 8.1만 |
|---|
| 2025.10.17 | ₩104,618 | ₩106,565 | ₩103,164 | ₩104,111 | -0.48% | 10만 |
|---|
| 2025.10.16 | ₩106,685 | ₩107,352 | ₩104,351 | ₩106,098 | -0.55% | 10.9만 |
|---|
| 2025.10.15 | ₩106,471 | ₩107,525 | ₩105,765 | ₩106,685 | +0.20% | 9.5만 |
|---|
| 2025.10.14 | ₩104,084 | ₩107,152 | ₩103,978 | ₩106,471 | +2.29% | 10만 |
|---|
| 2025.10.13 | ₩104,791 | ₩108,685 | ₩104,098 | ₩106,538 | +1.67% | 10.5만 |
|---|
| 2025.10.10 | ₩103,138 | ₩104,591 | ₩101,964 | ₩102,257 | -0.85% | 12.6만 |
|---|