Kadant Inc (KAI)

KAI
🏛️ 미국 →
297.05
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 230.98 231.35 229.55 230.48 0.0M
2021-12-30 229.71 231.00 228.81 228.81 0.0M
2021-12-29 232.27 232.97 228.37 229.48 0.0M
2021-12-28 227.51 231.68 227.51 231.17 0.0M
2021-12-27 224.84 228.64 219.57 228.62 0.0M
2021-12-23 221.59 225.47 219.61 224.16 0.0M
2021-12-22 220.00 221.77 218.32 221.30 0.0M
2021-12-21 215.41 221.31 215.41 221.24 0.0M
2021-12-20 220.00 220.00 208.18 212.60 0.1M
2021-12-17 222.12 225.45 218.56 222.95 0.1M
2021-12-16 226.55 228.73 222.47 223.51 0.0M
2021-12-15 221.31 227.23 217.67 226.30 0.0M
2021-12-14 221.28 224.50 220.10 222.00 0.1M
2021-12-13 225.11 225.53 222.81 223.31 0.0M
2021-12-10 230.07 230.07 224.87 225.98 0.0M
2021-12-09 234.66 234.66 229.62 230.00 0.0M
2021-12-08 235.00 236.04 231.19 235.24 0.0M
2021-12-07 233.00 239.85 232.93 235.60 0.0M
2021-12-06 230.87 234.00 230.25 232.04 0.0M
2021-12-03 236.25 236.25 228.64 230.35 0.0M
2021-12-02 231.59 237.69 230.45 236.00 0.0M
2021-12-01 237.98 237.98 230.96 230.96 0.1M
2021-11-30 234.03 235.83 232.05 234.46 0.1M
2021-11-29 237.13 238.21 234.86 236.52 0.0M
2021-11-26 233.07 237.94 232.40 237.00 0.1M
2021-11-24 238.01 239.77 235.50 239.76 0.0M
2021-11-23 235.69 240.47 233.64 240.00 0.0M
2021-11-22 234.25 238.00 233.66 236.36 0.0M
2021-11-19 228.00 234.82 225.75 234.77 0.0M
2021-11-18 226.28 229.45 225.34 229.13 0.0M
2021-11-17 225.96 227.99 223.85 227.25 0.0M
2021-11-16 220.64 228.96 220.64 227.30 0.0M
2021-11-15 230.00 230.00 217.71 221.42 0.1M
2021-11-12 230.00 230.00 226.02 228.52 0.0M
2021-11-11 235.54 236.44 230.38 230.47 0.0M
2021-11-10 232.00 238.15 229.41 235.88 0.0M
2021-11-09 230.62 233.05 228.50 232.68 0.0M
2021-11-08 233.26 236.60 229.04 229.48 0.0M
2021-11-05 229.85 236.30 227.22 232.84 0.0M
2021-11-04 226.06 233.99 226.06 227.91 0.0M
2021-11-03 213.92 231.14 201.71 227.12 0.1M
2021-11-02 221.27 223.16 220.29 220.77 0.0M
2021-11-01 223.37 224.04 220.55 221.26 0.0M
2021-10-29 218.08 224.20 218.08 222.12 0.0M
2021-10-28 214.78 219.90 214.78 219.89 0.0M
2021-10-27 215.11 216.80 212.38 213.81 0.0M
2021-10-26 218.64 219.94 215.32 216.46 0.0M
2021-10-25 217.85 221.67 216.40 217.63 0.0M
2021-10-22 217.53 218.84 216.91 218.06 0.0M
2021-10-21 215.00 217.36 214.02 216.74 0.0M
2021-10-20 213.85 214.97 213.03 214.37 0.0M
2021-10-19 210.00 212.96 208.77 212.80 0.0M
2021-10-18 205.88 209.03 205.88 208.12 0.0M
2021-10-15 207.19 208.09 204.76 206.07 0.0M
2021-10-14 201.62 205.12 199.56 203.67 0.0M
2021-10-13 200.69 202.77 198.32 200.07 0.0M
2021-10-12 200.94 204.37 199.55 202.31 0.0M
2021-10-11 205.16 207.73 200.32 200.91 0.0M
2021-10-08 206.83 207.63 202.71 204.52 0.0M
2021-10-07 208.00 208.80 204.94 205.75 0.1M
2021-10-06 205.86 208.00 203.43 207.59 0.0M
2021-10-05 205.48 209.71 203.74 208.87 0.0M
2021-10-04 206.00 206.00 203.01 204.69 0.0M
2021-10-01 203.40 208.43 202.38 206.84 0.0M
2021-09-30 214.05 214.05 204.06 204.10 0.0M
2021-09-29 211.35 212.93 208.80 212.10 0.0M
2021-09-28 220.79 220.79 211.25 211.78 0.0M
2021-09-27 218.00 225.64 217.01 222.00 0.1M
2021-09-24 220.97 223.00 218.12 218.16 0.0M
2021-09-23 217.98 223.50 217.98 221.01 0.0M
2021-09-22 217.23 218.06 213.83 215.92 0.1M
2021-09-21 214.55 216.03 210.50 214.51 0.0M
2021-09-20 212.44 214.24 206.75 214.00 0.0M
2021-09-17 216.09 217.20 211.96 217.13 0.1M
2021-09-16 217.56 217.56 212.06 214.87 0.0M
2021-09-15 210.88 216.27 210.88 216.02 0.0M
2021-09-14 217.53 218.04 210.41 210.41 0.0M
2021-09-13 216.45 217.00 211.37 217.00 0.0M
2021-09-10 217.95 218.61 214.53 215.99 0.0M
2021-09-09 216.55 218.17 215.25 217.11 0.0M
2021-09-08 215.76 217.35 214.37 215.99 0.0M
2021-09-07 215.18 217.46 214.21 217.24 0.0M
2021-09-03 215.00 216.66 213.50 215.08 0.0M
2021-09-02 211.41 213.93 211.38 213.44 0.0M
2021-09-01 210.00 211.70 207.58 211.15 0.0M
2021-08-31 208.86 209.36 205.73 209.12 0.0M
2021-08-30 207.29 209.98 207.29 209.92 0.0M
2021-08-27 203.94 208.38 203.94 206.67 0.0M
2021-08-26 205.96 206.54 201.50 202.28 0.0M
2021-08-25 203.36 205.06 202.21 204.99 0.0M
2021-08-24 201.00 203.67 200.75 203.36 0.0M
2021-08-23 198.15 201.41 196.77 201.41 0.0M
2021-08-20 195.66 198.47 193.99 196.16 0.0M
2021-08-19 197.47 202.01 193.99 196.72 0.0M
2021-08-18 200.55 201.70 197.55 198.24 0.0M
2021-08-17 199.96 200.73 196.27 200.51 0.0M
2021-08-16 202.02 203.20 199.50 202.02 0.0M
2021-08-13 203.84 205.10 201.04 202.97 0.0M
2021-08-12 205.00 205.34 203.30 204.37 0.0M
2021-08-11 205.50 207.55 204.65 204.97 0.1M
2021-08-10 195.58 205.65 195.58 204.52 0.0M
2021-08-09 198.87 198.87 194.44 195.21 0.0M
2021-08-06 206.27 208.95 197.53 199.97 0.1M
2021-08-05 195.00 206.61 194.36 204.85 0.1M
2021-08-04 177.10 194.61 177.10 193.59 0.0M
2021-08-03 177.88 181.17 175.61 180.65 0.0M
2021-08-02 179.55 183.52 176.99 177.35 0.0M
2021-07-30 178.00 181.77 178.00 180.13 0.0M
2021-07-29 176.89 179.84 176.49 178.31 0.0M
2021-07-28 175.36 176.54 173.71 174.41 0.0M
2021-07-27 173.98 176.18 172.24 174.00 0.0M
2021-07-26 178.00 178.00 175.25 175.55 0.0M
2021-07-23 174.80 177.57 174.13 177.57 0.0M
2021-07-22 175.97 175.97 172.90 173.92 0.0M
2021-07-21 175.41 178.84 175.41 176.75 0.0M
2021-07-20 170.09 177.24 170.09 174.86 0.0M
2021-07-19 170.09 171.72 167.40 168.47 0.0M
2021-07-16 177.17 177.17 173.21 173.23 0.0M
2021-07-15 177.26 177.26 173.27 175.81 0.0M
2021-07-14 179.29 179.29 176.92 177.11 0.0M
2021-07-13 178.63 181.84 177.85 179.56 0.0M
2021-07-12 178.36 179.54 176.65 178.81 0.0M
2021-07-09 176.48 178.80 175.82 178.27 0.0M
2021-07-08 175.35 177.12 173.42 173.97 0.0M
2021-07-07 176.42 178.85 176.42 178.29 0.0M
2021-07-06 176.68 176.68 171.67 176.09 0.0M
2021-07-02 178.52 179.05 177.13 177.26 0.0M
2021-07-01 177.90 179.40 176.29 178.52 0.0M
2021-06-30 174.37 177.42 174.37 176.09 0.0M
2021-06-29 176.43 177.52 174.72 175.41 0.0M
2021-06-28 178.86 180.34 174.38 175.27 0.0M
2021-06-25 184.24 187.94 178.38 178.65 0.1M
2021-06-24 177.86 183.94 176.38 183.36 0.0M
2021-06-23 171.51 179.65 171.12 177.26 0.0M
2021-06-22 171.70 173.02 171.20 172.30 0.0M
2021-06-21 169.86 173.60 169.57 172.79 0.0M
2021-06-18 168.88 170.97 167.66 169.08 0.1M
2021-06-17 174.77 174.77 170.46 171.55 0.0M
2021-06-16 174.40 175.00 170.00 173.14 0.0M
2021-06-15 170.24 173.64 168.09 173.63 0.0M
2021-06-14 170.50 170.78 168.80 170.72 0.0M
2021-06-11 172.68 172.68 169.80 170.73 0.0M
2021-06-10 172.64 173.99 169.51 171.63 0.0M
2021-06-09 169.80 173.99 167.96 171.10 0.0M
2021-06-08 168.63 170.69 167.37 170.25 0.0M
2021-06-07 170.18 170.49 168.15 168.53 0.0M
2021-06-04 169.39 172.54 168.68 170.36 0.0M
2021-06-03 170.80 170.80 168.20 169.38 0.0M
2021-06-02 168.21 171.40 166.12 170.90 0.0M
2021-06-01 168.31 171.20 167.57 168.93 0.0M
2021-05-28 167.78 169.36 165.34 168.02 0.0M
2021-05-27 170.09 171.80 167.00 167.01 0.0M
2021-05-26 166.31 168.65 164.81 167.85 0.0M
2021-05-25 169.70 169.70 166.45 166.51 0.0M
2021-05-24 166.87 169.90 166.00 168.26 0.0M
2021-05-21 172.09 172.09 165.15 167.16 0.0M
2021-05-20 168.00 168.12 163.17 164.05 0.1M
2021-05-19 169.11 169.35 165.30 168.91 0.0M
2021-05-18 173.00 173.00 170.00 170.96 0.0M
2021-05-17 174.16 174.50 171.24 172.79 0.0M
2021-05-14 174.02 177.10 170.96 175.73 0.0M
2021-05-13 169.07 175.66 169.07 173.87 0.0M
2021-05-12 175.00 176.25 168.93 169.38 0.0M
2021-05-11 178.98 182.42 175.26 176.37 0.0M
2021-05-10 184.88 186.50 181.24 181.99 0.0M
2021-05-07 181.74 186.02 181.68 185.56 0.0M
2021-05-06 178.91 180.95 178.07 180.89 0.0M
2021-05-05 182.63 182.63 175.21 177.77 0.0M
2021-05-04 177.66 180.30 177.66 180.02 0.0M
2021-05-03 179.01 181.46 178.52 179.02 0.0M
2021-04-30 177.53 179.40 176.54 178.03 0.0M
2021-04-29 183.80 183.85 178.77 179.92 0.0M
2021-04-28 181.68 183.09 180.27 182.00 0.0M
2021-04-27 182.55 183.90 180.65 182.54 0.0M
2021-04-26 183.77 185.00 181.48 182.02 0.0M
2021-04-23 180.62 184.83 179.88 183.22 0.0M
2021-04-22 181.02 183.00 178.74 179.15 0.0M
2021-04-21 179.91 182.30 178.91 180.98 0.0M
2021-04-20 179.35 179.89 176.76 179.79 0.0M
2021-04-19 180.04 180.09 177.08 179.29 0.0M
2021-04-16 182.84 183.25 180.16 180.98 0.0M
2021-04-15 181.80 181.80 179.09 180.92 0.0M
2021-04-14 180.27 182.54 180.27 180.53 0.0M
2021-04-13 184.40 184.40 179.55 179.90 0.0M
2021-04-12 184.75 185.67 181.61 184.29 0.0M
2021-04-09 185.00 185.00 183.66 184.38 0.0M
2021-04-08 185.85 185.85 182.08 184.87 0.1M
2021-04-07 186.40 186.40 184.20 184.69 0.0M
2021-04-06 186.50 187.50 186.01 187.00 0.0M
2021-04-05 188.25 188.25 185.05 186.55 0.0M
2021-04-01 186.32 189.40 185.81 186.94 0.0M
2021-03-31 181.88 187.84 181.78 185.01 0.1M
2021-03-30 178.59 181.61 175.04 180.67 0.0M
2021-03-29 178.42 180.29 176.40 178.70 0.0M
2021-03-26 174.69 178.81 172.48 178.28 0.1M
2021-03-25 170.36 173.79 167.25 173.01 0.0M
2021-03-24 176.70 177.50 171.55 172.51 0.1M
2021-03-23 175.19 177.18 173.10 175.00 0.1M
2021-03-22 177.77 178.93 175.06 177.14 0.1M
2021-03-19 177.08 177.95 174.50 177.81 0.2M
2021-03-18 175.95 179.36 175.95 178.00 0.1M
2021-03-17 176.51 177.70 175.29 177.03 0.0M
2021-03-16 177.85 177.85 174.64 176.56 0.0M
2021-03-15 178.63 178.63 176.54 177.87 0.0M
2021-03-12 174.85 179.58 174.85 179.43 0.0M
2021-03-11 177.66 178.33 174.37 176.17 0.1M
2021-03-10 176.11 178.65 175.07 178.40 0.0M
2021-03-09 177.50 177.60 175.14 175.29 0.0M
2021-03-08 177.50 177.70 174.58 177.21 0.0M
2021-03-05 171.98 176.07 168.41 175.48 0.1M
2021-03-04 175.87 175.87 168.79 170.55 0.0M
2021-03-03 176.11 178.56 175.01 175.80 0.0M
2021-03-02 182.05 183.95 174.71 176.66 0.0M
2021-03-01 177.05 182.62 174.54 180.69 0.0M
2021-02-26 168.68 176.64 167.99 174.00 0.1M
2021-02-25 166.24 169.16 162.43 166.91 0.0M
2021-02-24 164.00 167.91 163.19 167.06 0.1M
2021-02-23 164.61 164.61 161.77 164.00 0.0M
2021-02-22 154.89 169.84 153.31 164.00 0.1M
2021-02-19 151.74 156.46 150.13 155.85 0.1M
2021-02-18 134.10 149.85 129.55 149.83 0.1M
2021-02-17 145.47 148.67 145.00 146.73 0.0M
2021-02-16 151.00 152.00 147.20 147.20 0.0M
2021-02-12 146.55 150.26 145.49 150.26 0.0M
2021-02-11 147.00 147.00 143.22 146.16 0.0M
2021-02-10 146.03 147.56 144.73 146.22 0.0M
2021-02-09 147.26 148.05 143.63 146.36 0.0M
2021-02-08 147.98 148.29 145.81 148.15 0.0M
2021-02-05 150.06 150.06 146.86 148.10 0.0M
2021-02-04 146.99 148.74 146.50 147.76 0.0M
2021-02-03 148.85 148.85 145.10 147.85 0.0M
2021-02-02 145.98 150.22 144.01 150.22 0.0M
2021-02-01 145.36 145.36 141.24 145.11 0.0M
2021-01-29 142.76 145.38 141.33 142.95 0.1M
2021-01-28 142.93 145.82 139.96 143.93 0.1M
2021-01-27 140.12 143.87 135.71 142.43 0.1M
2021-01-26 147.24 147.24 143.50 144.19 0.0M
2021-01-25 151.22 151.95 145.13 146.65 0.0M
2021-01-22 147.65 152.57 147.20 152.26 0.0M
2021-01-21 149.49 149.82 148.21 149.27 0.0M
2021-01-20 151.21 152.16 147.92 149.57 0.0M
2021-01-19 154.21 156.00 150.27 150.76 0.0M
2021-01-15 151.78 157.25 151.43 152.64 0.0M
2021-01-14 149.38 157.15 149.38 154.60 0.0M
2021-01-13 147.66 150.55 143.89 149.26 0.0M
2021-01-12 146.51 147.89 144.60 147.84 0.1M
2021-01-11 145.68 148.40 144.03 146.39 0.0M
2021-01-08 149.00 149.99 146.01 148.22 0.1M
2021-01-07 147.80 149.65 146.40 149.23 0.1M
2021-01-06 144.21 150.33 140.85 147.07 0.1M
2021-01-05 137.28 144.55 137.28 142.26 0.0M
2021-01-04 141.19 142.14 135.16 137.97 0.0M