시장 데이터를 불러오는 중
전체 종목
캠텍 과거 주가
Camtek Ltd. - Ordinary Shares · CAMT · NASDAQ
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Camtek Ltd. - Ordinary Shares · CAMT · NASDAQ
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩204,380 | ₩210,052 | ₩200,706 | ₩204,903 | +0.26% | 24.6만 |
| 2026.10.08 | ₩200,625 | ₩203,937 | ₩194,457 | ₩201,805 | +0.59% | 46.1만 |
| 2026.10.07 | ₩201,524 | ₩205,131 | ₩198,453 | ₩204,085 | +1.27% | 35.6만 |
| 2026.10.06 | ₩217,628 | ₩220,498 | ₩205,681 | ₩207,236 | -4.78% | 34.3만 |
| 2026.10.05 | ₩218,299 | ₩226,344 | ₩216,824 | ₩217,293 | -0.46% | 67.9만 |
| 2026.10.02 | ₩212,144 | ₩222,589 | ₩211,487 | ₩221,503 | +4.41% | 56만 |
| 2026.10.01 | ₩209,918 | ₩211,688 | ₩201,510 | ₩206,217 | -1.76% | 37.5만 |
| 2026.09.30 | ₩211,688 | ₩212,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩208,175 |
| -1.66% |
| 39.8만 |
| 2026.09.29 | ₩202,503 | ₩207,115 | ₩198,708 | ₩204,916 | +1.19% | 35.8만 |
|---|
| 2026.09.28 | ₩193,760 | ₩195,047 | ₩186,694 | ₩191,226 | -1.31% | 28.8만 |
|---|
| 2026.09.25 | ₩196,643 | ₩198,172 | ₩192,433 | ₩197,179 | +0.27% | 26만 |
|---|
| 2026.09.24 | ₩193,116 | ₩197,313 | ₩191,320 | ₩194,591 | +0.76% | 36.7만 |
|---|
| 2026.09.23 | ₩200,330 | ₩200,840 | ₩191,346 | ₩197,193 | -1.57% | 48.7만 |
|---|
| 2026.09.22 | ₩196,616 | ₩204,769 | ₩195,892 | ₩202,959 | +3.23% | 32.8만 |
|---|
| 2026.09.21 | ₩203,844 | ₩203,844 | ₩199,016 | ₩200,639 | -1.57% | 19.9만 |
|---|
| 2026.09.18 | ₩196,066 | ₩200,505 | ₩193,063 | ₩199,955 | +1.98% | 17.7만 |
|---|
| 2026.09.17 | ₩193,505 | ₩196,428 | ₩190,394 | ₩193,371 | -0.07% | 29.2만 |
|---|
| 2026.09.16 | ₩181,504 | ₩187,686 | ₩181,129 | ₩185,835 | +2.39% | 62.3만 |
|---|
| 2026.09.15 | ₩181,357 | ₩182,121 | ₩176,181 | ₩180,566 | -0.44% | 34.2만 |
|---|
| 2026.09.14 | ₩183,623 | ₩186,224 | ₩178,206 | ₩179,466 | -2.26% | 64.7만 |
|---|
| 2026.09.11 | ₩197,421 | ₩200,076 | ₩195,731 | ₩198,413 | +0.50% | 22.9만 |
|---|
| 2026.09.10 | ₩192,661 | ₩196,616 | ₩189,335 | ₩193,425 | +0.40% | 30.4만 |
|---|
| 2026.09.09 | ₩196,951 | ₩202,167 | ₩194,940 | ₩199,338 | +1.21% | 65.6만 |
|---|
| 2026.09.08 | ₩199,794 | ₩202,449 | ₩195,812 | ₩197,126 | -1.34% | 27.4만 |
|---|
| 2026.09.04 | ₩189,751 | ₩198,346 | ₩188,396 | ₩195,396 | +2.98% | 30.5만 |
|---|
| 2026.09.03 | ₩172,735 | ₩186,921 | ₩171,622 | ₩186,251 | +7.82% | 61.3만 |
|---|
| 2026.09.02 | ₩174,907 | ₩178,125 | ₩171,394 | ₩176,878 | +1.13% | 54.1만 |
|---|
| 2026.09.01 | ₩175,591 | ₩176,007 | ₩169,074 | ₩171,823 | -2.15% | 31.2만 |
|---|
| 2026.08.31 | ₩181,303 | ₩182,832 | ₩177,160 | ₩179,681 | -0.89% | 33.3만 |
|---|
| 2026.08.28 | ₩190,998 | ₩190,998 | ₩181,544 | ₩181,786 | -4.82% | 23.2만 |
|---|
| 2026.08.27 | ₩201,135 | ₩201,671 | ₩191,735 | ₩194,176 | -3.46% | 25.4만 |
|---|
| 2026.08.26 | ₩196,630 | ₩198,721 | ₩190,220 | ₩192,084 | -2.31% | 22.8만 |
|---|
| 2026.08.25 | ₩196,040 | ₩197,488 | ₩192,687 | ₩196,656 | +0.31% | 24.2만 |
|---|
| 2026.08.24 | ₩193,090 | ₩193,344 | ₩184,146 | ₩190,850 | -1.16% | 43.4만 |
|---|
| 2026.08.21 | ₩201,282 | ₩201,282 | ₩192,741 | ₩196,858 | -2.20% | 24.4만 |
|---|
| 2026.08.20 | ₩205,265 | ₩206,928 | ₩198,051 | ₩199,137 | -2.99% | 27.8만 |
|---|
| 2026.08.19 | ₩211,017 | ₩212,305 | ₩197,783 | ₩202,020 | -4.26% | 50.4만 |
|---|
| 2026.08.18 | ₩218,728 | ₩220,685 | ₩206,432 | ₩208,966 | -4.46% | 29.9만 |
|---|
| 2026.08.17 | ₩226,344 | ₩238,707 | ₩225,204 | ₩230,367 | +1.78% | 33.8만 |
|---|
| 2026.08.14 | ₩231,721 | ₩231,721 | ₩215,670 | ₩221,758 | -4.30% | 46.8만 |
|---|
| 2026.08.13 | ₩228,650 | ₩235,998 | ₩228,650 | ₩231,721 | +1.34% | 41.1만 |
|---|
| 2026.08.12 | ₩231,614 | ₩238,090 | ₩230,608 | ₩233,585 | +0.85% | 75.1만 |
|---|
| 2026.08.11 | ₩219,157 | ₩221,155 | ₩211,232 | ₩220,457 | +0.59% | 41.7만 |
|---|
| 2026.08.10 | ₩227,873 | ₩228,194 | ₩198,118 | ₩211,996 | -6.97% | 105.5만 |
|---|
| 2026.08.07 | ₩211,567 | ₩213,015 | ₩203,133 | ₩208,309 | -1.54% | 44.2만 |
|---|
| 2026.08.06 | ₩198,252 | ₩205,976 | ₩194,645 | ₩200,693 | +1.23% | 80.2만 |
|---|
| 2026.08.05 | ₩198,990 | ₩207,638 | ₩197,743 | ₩197,917 | -0.54% | 41.9만 |
|---|
| 2026.08.04 | ₩192,915 | ₩203,817 | ₩190,126 | ₩203,307 | +5.39% | 84.8만 |
|---|
| 2026.08.03 | ₩171,085 | ₩188,463 | ₩170,281 | ₩187,444 | +9.56% | 71.1만 |
|---|
| 2026.07.31 | ₩185,514 | ₩192,687 | ₩175,001 | ₩177,616 | -4.26% | 47.7만 |
|---|
| 2026.07.30 | ₩182,242 | ₩187,713 | ₩180,820 | ₩184,012 | +0.97% | 73만 |
|---|
| 2026.07.29 | ₩186,506 | ₩187,726 | ₩169,409 | ₩170,254 | -8.71% | 66.2만 |
|---|
| 2026.07.28 | ₩194,967 | ₩195,369 | ₩181,679 | ₩187,806 | -3.67% | 80.5만 |
|---|
| 2026.07.27 | ₩204,527 | ₩205,104 | ₩192,312 | ₩203,093 | -0.70% | 44.1만 |
|---|
| 2026.07.24 | ₩210,374 | ₩210,374 | ₩195,838 | ₩198,172 | -5.80% | 30.9만 |
|---|
| 2026.07.23 | ₩206,525 | ₩212,533 | ₩203,669 | ₩208,094 | +0.76% | 24.2만 |
|---|
| 2026.07.22 | ₩208,550 | ₩216,073 | ₩208,108 | ₩210,240 | +0.81% | 49.9만 |
|---|
| 2026.07.21 | ₩209,663 | ₩212,814 | ₩205,453 | ₩209,382 | -0.13% | 50.7만 |
|---|
| 2026.07.20 | ₩201,095 | ₩202,999 | ₩195,262 | ₩197,233 | -1.92% | 31.2만 |
|---|
| 2026.07.17 | ₩188,276 | ₩201,484 | ₩184,374 | ₩195,973 | +4.09% | 53.2만 |
|---|
| 2026.07.16 | ₩192,218 | ₩201,081 | ₩189,845 | ₩198,346 | +3.19% | 61.1만 |
|---|
| 2026.07.15 | ₩206,887 | ₩209,180 | ₩191,253 | ₩197,528 | -4.52% | 43.3만 |
|---|
| 2026.07.14 | ₩196,241 | ₩201,309 | ₩192,191 | ₩201,001 | +2.43% | 71.6만 |
|---|
| 2026.07.13 | ₩184,374 | ₩186,291 | ₩181,022 | ₩183,408 | -0.52% | 33.6만 |
|---|
| 2026.07.10 | ₩189,335 | ₩196,026 | ₩188,343 | ₩192,808 | +1.83% | 20.2만 |
|---|
| 2026.07.09 | ₩197,649 | ₩201,792 | ₩193,478 | ₩194,913 | -1.38% | 44.5만 |
|---|
| 2026.07.08 | ₩178,152 | ₩188,611 | ₩177,361 | ₩187,793 | +5.41% | 78.1만 |
|---|
| 2026.07.07 | ₩176,369 | ₩182,362 | ₩171,273 | ₩178,688 | +1.32% | 63.3만 |
|---|
| 2026.07.06 | ₩197,863 | ₩198,748 | ₩187,941 | ₩190,193 | -3.88% | 42.8만 |
|---|
| 2026.07.02 | ₩208,483 | ₩209,167 | ₩184,079 | ₩191,078 | -8.35% | 67.1만 |
|---|
| 2026.07.01 | ₩211,366 | ₩211,876 | ₩199,043 | ₩208,483 | -1.36% | 52.7만 |
|---|
| 2026.06.30 | ₩212,989 | ₩220,752 | ₩206,539 | ₩218,728 | +2.69% | 92.6만 |
|---|
| 2026.06.29 | ₩209,180 | ₩216,837 | ₩203,213 | ₩210,950 | +0.85% | 82.1만 |
|---|
| 2026.06.26 | ₩212,787 | ₩214,490 | ₩205,399 | ₩206,123 | -3.13% | 43.1만 |
|---|
| 2026.06.25 | ₩240,732 | ₩240,732 | ₩221,275 | ₩225,352 | -6.39% | 52.2만 |
|---|
| 2026.06.24 | ₩225,124 | ₩227,873 | ₩217,226 | ₩223,796 | -0.59% | 58.4만 |
|---|
| 2026.06.23 | ₩237,822 | ₩243,320 | ₩224,520 | ₩227,135 | -4.49% | 60만 |
|---|
| 2026.06.22 | ₩268,904 | ₩274,201 | ₩260,470 | ₩262,441 | -2.40% | 42.8만 |
|---|
| 2026.06.18 | ₩253,913 | ₩262,655 | ₩252,089 | ₩261,690 | +3.06% | 30.1만 |
|---|
| 2026.06.17 | ₩250,185 | ₩252,786 | ₩238,278 | ₩238,868 | -4.52% | 28.5만 |
|---|
| 2026.06.16 | ₩264,077 | ₩264,372 | ₩243,333 | ₩244,366 | -7.46% | 57만 |
|---|
| 2026.06.15 | ₩272,310 | ₩273,490 | ₩263,487 | ₩265,163 | -2.62% | 55.7만 |
|---|
| 2026.06.12 | ₩247,798 | ₩264,144 | ₩244,446 | ₩259,156 | +4.58% | 53.8만 |
|---|
| 2026.06.11 | ₩230,621 | ₩247,168 | ₩227,671 | ₩246,927 | +7.07% | 37.4만 |
|---|
| 2026.06.10 | ₩220,726 | ₩237,111 | ₩219,854 | ₩223,515 | +1.26% | 35만 |
|---|
| 2026.06.09 | ₩232,485 | ₩238,948 | ₩212,264 | ₩225,472 | -3.02% | 37.1만 |
|---|
| 2026.06.08 | ₩231,171 | ₩235,596 | ₩224,426 | ₩226,170 | -2.16% | 42만 |
|---|
| 2026.06.05 | ₩236,267 | ₩237,312 | ₩218,620 | ₩220,189 | -6.80% | 40.9만 |
|---|
| 2026.06.04 | ₩236,052 | ₩247,798 | ₩232,552 | ₩242,917 | +2.91% | 32만 |
|---|
| 2026.06.03 | ₩248,214 | ₩249,649 | ₩239,217 | ₩245,988 | -0.90% | 29.5만 |
|---|
| 2026.06.02 | ₩241,362 | ₩255,374 | ₩234,658 | ₩251,446 | +4.18% | 136.2만 |
|---|
| 2026.06.01 | ₩225,271 | ₩227,645 | ₩217,963 | ₩218,687 | -2.92% | 90.1만 |
|---|
| 2026.05.29 | ₩236,039 | ₩236,910 | ₩226,867 | ₩230,179 | -2.48% | 30.3만 |
|---|
| 2026.05.28 | ₩230,648 | ₩234,859 | ₩226,129 | ₩234,363 | +1.61% | 25.8만 |
|---|
| 2026.05.27 | ₩239,659 | ₩239,900 | ₩219,894 | ₩227,443 | -5.10% | 45.1만 |
|---|
| 2026.05.26 | ₩229,938 | ₩234,751 | ₩227,484 | ₩234,295 | +1.90% | 37만 |
|---|
| 2026.05.22 | ₩217,226 | ₩224,587 | ₩214,745 | ₩224,426 | +3.31% | 47.3만 |
|---|
| 2026.05.21 | ₩210,830 | ₩216,153 | ₩207,571 | ₩215,335 | +2.14% | 26.4만 |
|---|
| 2026.05.20 | ₩209,167 | ₩214,544 | ₩205,238 | ₩213,699 | +2.17% | 28만 |
|---|
| 2026.05.19 | ₩201,765 | ₩210,025 | ₩197,877 | ₩202,892 | +0.56% | 59.4만 |
|---|
| 2026.05.18 | ₩226,478 | ₩227,940 | ₩203,696 | ₩208,832 | -7.79% | 103.7만 |
|---|
| 2026.05.15 | ₩224,762 | ₩230,796 | ₩222,522 | ₩225,741 | +0.44% | 53.3만 |
|---|
| 2026.05.14 | ₩229,280 | ₩233,638 | ₩221,275 | ₩229,777 | +0.22% | 51.1만 |
|---|
| 2026.05.13 | ₩237,768 | ₩238,747 | ₩218,982 | ₩226,451 | -4.76% | 96.8만 |
|---|
| 2026.05.12 | ₩257,936 | ₩258,686 | ₩225,365 | ₩234,161 | -9.22% | 140.1만 |
|---|
| 2026.05.11 | ₩276,266 | ₩289,621 | ₩275,287 | ₩278,183 | +0.69% | 76만 |
|---|
| 2026.05.08 | ₩260,510 | ₩277,566 | ₩260,510 | ₩275,609 | +5.80% | 32.1만 |
|---|
| 2026.05.07 | ₩268,046 | ₩269,802 | ₩253,350 | ₩258,901 | -3.41% | 22.8만 |
|---|
| 2026.05.06 | ₩273,195 | ₩275,179 | ₩265,914 | ₩271,586 | -0.59% | 25.8만 |
|---|
| 2026.05.05 | ₩252,465 | ₩267,603 | ₩252,465 | ₩264,425 | +4.74% | 51.5만 |
|---|
| 2026.05.04 | ₩248,737 | ₩250,239 | ₩239,887 | ₩244,996 | -1.50% | 32.8만 |
|---|
| 2026.05.01 | ₩252,786 | ₩263,487 | ₩248,080 | ₩250,239 | -1.01% | 35.3만 |
|---|
| 2026.04.30 | ₩255,777 | ₩257,667 | ₩248,670 | ₩257,346 | +0.61% | 31.5만 |
|---|
| 2026.04.29 | ₩248,281 | ₩253,739 | ₩245,264 | ₩251,861 | +1.44% | 47.1만 |
|---|
| 2026.04.28 | ₩247,731 | ₩255,897 | ₩239,136 | ₩242,059 | -2.29% | 47.6만 |
|---|
| 2026.04.27 | ₩269,722 | ₩269,722 | ₩252,974 | ₩256,005 | -5.09% | 43.3만 |
|---|
| 2026.04.24 | ₩267,241 | ₩281,857 | ₩266,450 | ₩272,203 | +1.86% | 32.5만 |
|---|
| 2026.04.23 | ₩251,486 | ₩273,101 | ₩251,486 | ₩262,669 | +4.45% | 50.9만 |
|---|
| 2026.04.22 | ₩257,211 | ₩257,801 | ₩245,599 | ₩249,246 | -3.10% | 22.3만 |
|---|
| 2026.04.21 | ₩248,455 | ₩259,196 | ₩248,335 | ₩251,700 | +1.31% | 29.3만 |
|---|
| 2026.04.20 | ₩239,404 | ₩252,049 | ₩237,017 | ₩247,570 | +3.41% | 34.3만 |
|---|
| 2026.04.17 | ₩242,126 | ₩248,616 | ₩235,435 | ₩241,067 | -0.44% | 59.3만 |
|---|
| 2026.04.16 | ₩243,092 | ₩245,130 | ₩236,280 | ₩242,207 | -0.36% | 31.1만 |
|---|
| 2026.04.15 | ₩240,557 | ₩241,979 | ₩230,648 | ₩240,759 | +0.08% | 20.6만 |
|---|
| 2026.04.14 | ₩246,216 | ₩246,216 | ₩239,150 | ₩242,354 | -1.57% | 26.1만 |
|---|
| 2026.04.13 | ₩232,351 | ₩235,784 | ₩230,246 | ₩234,564 | +0.95% | 19.4만 |
|---|
| 2026.04.10 | ₩238,948 | ₩240,544 | ₩231,305 | ₩234,027 | -2.06% | 35.5만 |
|---|
| 2026.04.09 | ₩230,702 | ₩238,224 | ₩230,179 | ₩236,682 | +2.59% | 30만 |
|---|
| 2026.04.08 | ₩231,372 | ₩237,755 | ₩220,699 | ₩228,074 | -1.43% | 32.9만 |
|---|
| 2026.04.07 | ₩213,927 | ₩216,515 | ₩206,807 | ₩213,498 | -0.20% | 24.5만 |
|---|
| 2026.04.06 | ₩211,822 | ₩215,885 | ₩211,822 | ₩213,364 | +0.73% | 11.3만 |
|---|
| 2026.04.02 | ₩201,430 | ₩214,624 | ₩199,821 | ₩211,500 | +5.00% | 25.3만 |
|---|
| 2026.04.01 | ₩207,491 | ₩213,766 | ₩205,144 | ₩212,801 | +2.56% | 51.7만 |
|---|
| 2026.03.31 | ₩199,191 | ₩203,696 | ₩188,624 | ₩203,294 | +2.06% | 130.3만 |
|---|
| 2026.03.30 | ₩211,004 | ₩211,004 | ₩190,770 | ₩193,706 | -8.20% | 39.2만 |
|---|
| 2026.03.27 | ₩208,832 | ₩212,291 | ₩201,510 | ₩205,600 | -1.55% | 53.6만 |
|---|
| 2026.03.26 | ₩229,669 | ₩229,844 | ₩213,082 | ₩214,356 | -6.67% | 40.4만 |
|---|
| 2026.03.25 | ₩240,584 | ₩242,113 | ₩231,654 | ₩234,765 | -2.42% | 59.3만 |
|---|
| 2026.03.24 | ₩225,378 | ₩241,818 | ₩224,467 | ₩240,423 | +6.68% | 47.4만 |
|---|
| 2026.03.23 | ₩226,813 | ₩242,475 | ₩224,453 | ₩231,024 | +1.86% | 73.5만 |
|---|
| 2026.03.20 | ₩234,188 | ₩235,998 | ₩217,856 | ₩222,522 | -4.98% | 45만 |
|---|
| 2026.03.19 | ₩215,201 | ₩232,351 | ₩210,789 | ₩230,970 | +7.33% | 42.1만 |
|---|
| 2026.03.18 | ₩217,615 | ₩225,968 | ₩215,080 | ₩223,528 | +2.72% | 33.3만 |
|---|
| 2026.03.17 | ₩205,399 | ₩216,046 | ₩202,583 | ₩215,067 | +4.71% | 42.3만 |
|---|
| 2026.03.16 | ₩204,568 | ₩207,384 | ₩201,805 | ₩204,232 | -0.16% | 33.8만 |
|---|
| 2026.03.13 | ₩210,186 | ₩211,929 | ₩198,936 | ₩199,767 | -4.96% | 43.5만 |
|---|
| 2026.03.12 | ₩214,289 | ₩214,289 | ₩202,181 | ₩204,554 | -4.54% | 35만 |
|---|
| 2026.03.11 | ₩210,468 | ₩219,867 | ₩209,556 | ₩216,354 | +2.80% | 64.5만 |
|---|
| 2026.03.10 | ₩210,414 | ₩215,322 | ₩208,872 | ₩209,556 | -0.41% | 24만 |
|---|
| 2026.03.09 | ₩195,208 | ₩210,535 | ₩190,877 | ₩208,161 | +6.64% | 67만 |
|---|
| 2026.03.06 | ₩215,161 | ₩215,214 | ₩194,632 | ₩197,528 | -8.20% | 58.3만 |
|---|
| 2026.03.05 | ₩221,463 | ₩228,168 | ₩212,264 | ₩221,289 | -0.08% | 24.8만 |
|---|
| 2026.03.04 | ₩223,139 | ₩224,695 | ₩216,770 | ₩222,670 | -0.21% | 46.7만 |
|---|
| 2026.03.03 | ₩218,835 | ₩221,999 | ₩208,872 | ₩218,044 | -0.36% | 69.3만 |
|---|
| 2026.03.02 | ₩222,777 | ₩231,171 | ₩222,777 | ₩229,924 | +3.21% | 41.7만 |
|---|
| 2026.02.27 | ₩221,423 | ₩227,095 | ₩220,042 | ₩224,453 | +1.37% | 36.6만 |
|---|
| 2026.02.26 | ₩230,005 | ₩234,135 | ₩217,373 | ₩225,821 | -1.82% | 54.2만 |
|---|
| 2026.02.25 | ₩222,589 | ₩233,102 | ₩222,321 | ₩226,652 | +1.83% | 86.8만 |
|---|
| 2026.02.24 | ₩208,845 | ₩220,712 | ₩208,845 | ₩219,613 | +5.16% | 55.5만 |
|---|
| 2026.02.23 | ₩199,057 | ₩205,547 | ₩195,235 | ₩205,305 | +3.14% | 82.6만 |
|---|
| 2026.02.20 | ₩205,158 | ₩205,439 | ₩194,806 | ₩198,587 | -3.20% | 87.6만 |
|---|
| 2026.02.19 | ₩211,728 | ₩213,377 | ₩200,156 | ₩205,412 | -2.98% | 70.4만 |
|---|
| 2026.02.18 | ₩215,040 | ₩228,570 | ₩206,378 | ₩211,245 | -1.76% | 89.7만 |
|---|
| 2026.02.17 | ₩210,132 | ₩212,895 | ₩206,727 | ₩210,521 | +0.19% | 84.2만 |
|---|
| 2026.02.13 | ₩210,199 | ₩218,821 | ₩208,684 | ₩217,226 | +3.34% | 44.4만 |
|---|
| 2026.02.12 | ₩215,442 | ₩215,992 | ₩206,847 | ₩208,349 | -3.29% | 42.9만 |
|---|
| 2026.02.11 | ₩214,155 | ₩220,189 | ₩210,749 | ₩212,412 | -0.81% | 52.7만 |
|---|
| 2026.02.10 | ₩204,755 | ₩211,192 | ₩201,631 | ₩206,499 | +0.85% | 32.9만 |
|---|
| 2026.02.09 | ₩199,365 | ₩202,784 | ₩195,168 | ₩201,725 | +1.18% | 20만 |
|---|
| 2026.02.06 | ₩190,421 | ₩201,819 | ₩189,348 | ₩199,821 | +4.94% | 43.3만 |
|---|
| 2026.02.05 | ₩180,351 | ₩190,408 | ₩179,801 | ₩189,214 | +4.91% | 58.2만 |
|---|
| 2026.02.04 | ₩189,040 | ₩191,199 | ₩172,869 | ₩178,004 | -5.84% | 65.2만 |
|---|
| 2026.02.03 | ₩197,541 | ₩203,039 | ₩182,336 | ₩189,603 | -4.02% | 53만 |
|---|
| 2026.02.02 | ₩193,908 | ₩201,095 | ₩188,611 | ₩190,327 | -1.85% | 65.4만 |
|---|
| 2026.01.30 | ₩201,859 | ₩208,067 | ₩193,680 | ₩196,482 | -2.66% | 72.2만 |
|---|
| 2026.01.29 | ₩201,819 | ₩208,899 | ₩195,664 | ₩208,684 | +3.40% | 36.4만 |
|---|
| 2026.01.28 | ₩203,991 | ₩205,734 | ₩196,683 | ₩201,363 | -1.29% | 32.8만 |
|---|
| 2026.01.27 | ₩195,195 | ₩200,062 | ₩191,440 | ₩198,158 | +1.52% | 45.8만 |
|---|
| 2026.01.26 | ₩193,613 | ₩196,764 | ₩191,051 | ₩191,266 | -1.21% | 33.2만 |
|---|
| 2026.01.23 | ₩190,555 | ₩193,090 | ₩185,581 | ₩192,593 | +1.07% | 28.6만 |
|---|
| 2026.01.22 | ₩201,846 | ₩202,798 | ₩190,998 | ₩191,454 | -5.15% | 134만 |
|---|
| 2026.01.21 | ₩193,988 | ₩198,748 | ₩188,826 | ₩196,214 | +1.15% | 127.1만 |
|---|
| 2026.01.20 | ₩191,990 | ₩200,518 | ₩191,574 | ₩193,814 | +0.95% | 50.3만 |
|---|
| 2026.01.16 | ₩196,509 | ₩202,462 | ₩195,248 | ₩195,678 | -0.42% | 49만 |
|---|
| 2026.01.15 | ₩192,339 | ₩200,853 | ₩189,456 | ₩193,599 | +0.66% | 104.9만 |
|---|
| 2026.01.14 | ₩181,397 | ₩182,269 | ₩177,187 | ₩178,232 | -1.74% | 39만 |
|---|
| 2026.01.13 | ₩199,378 | ₩201,135 | ₩181,732 | ₩183,180 | -8.12% | 97만 |
|---|
| 2026.01.12 | ₩174,987 | ₩189,576 | ₩174,987 | ₩184,776 | +5.59% | 55.5만 |
|---|
| 2026.01.09 | ₩178,112 | ₩180,928 | ₩174,867 | ₩176,556 | -0.87% | 23.2만 |
|---|
| 2026.01.08 | ₩176,664 | ₩176,851 | ₩168,001 | ₩174,035 | -1.49% | 44.4만 |
|---|
| 2026.01.07 | ₩178,206 | ₩180,472 | ₩174,974 | ₩177,508 | -0.39% | 36.6만 |
|---|
| 2026.01.06 | ₩167,867 | ₩180,861 | ₩167,867 | ₩178,755 | +6.49% | 73.4만 |
|---|
| 2026.01.05 | ₩160,278 | ₩167,438 | ₩156,349 | ₩166,111 | +3.64% | 63.7만 |
|---|
| 2026.01.02 | ₩148,236 | ₩156,631 | ₩148,236 | ₩154,874 | +4.48% | 30.8만 |
|---|
| 2025.12.31 | ₩145,380 | ₩145,689 | ₩142,310 | ₩142,605 | -1.91% | 23.9만 |
|---|
| 2025.12.30 | ₩146,198 | ₩147,553 | ₩145,032 | ₩145,622 | -0.39% | 19.5만 |
|---|
| 2025.12.29 | ₩144,200 | ₩146,909 | ₩142,417 | ₩144,683 | +0.33% | 12.3만 |
|---|
| 2025.12.26 | ₩147,110 | ₩147,941 | ₩145,622 | ₩146,225 | -0.60% | 14.8만 |
|---|
| 2025.12.24 | ₩146,292 | ₩147,378 | ₩145,421 | ₩146,346 | +0.04% | 22만 |
|---|
| 2025.12.23 | ₩141,974 | ₩146,118 | ₩141,478 | ₩145,877 | +2.75% | 28.1만 |
|---|
| 2025.12.22 | ₩142,739 | ₩143,262 | ₩140,526 | ₩142,109 | -0.44% | 20.5만 |
|---|
| 2025.12.19 | ₩138,944 | ₩143,154 | ₩138,716 | ₩139,507 | +0.41% | 35.3만 |
|---|
| 2025.12.18 | ₩143,020 | ₩144,107 | ₩135,954 | ₩136,383 | -4.64% | 43.7만 |
|---|
| 2025.12.17 | ₩148,478 | ₩148,974 | ₩136,892 | ₩138,260 | -6.88% | 68.9만 |
|---|
| 2025.12.16 | ₩147,378 | ₩151,119 | ₩146,614 | ₩149,256 | +1.27% | 38.1만 |
|---|
| 2025.12.15 | ₩150,436 | ₩151,736 | ₩146,212 | ₩146,627 | -2.53% | 35.7만 |
|---|
| 2025.12.12 | ₩156,041 | ₩158,266 | ₩147,606 | ₩150,114 | -3.80% | 44만 |
|---|
| 2025.12.11 | ₩158,427 | ₩160,036 | ₩156,885 | ₩158,508 | +0.05% | 41.8만 |
|---|
| 2025.12.10 | ₩158,897 | ₩163,563 | ₩158,481 | ₩162,410 | +2.21% | 46.3만 |
|---|
| 2025.12.09 | ₩156,523 | ₩160,653 | ₩156,309 | ₩159,835 | +2.12% | 27.8만 |
|---|
| 2025.12.08 | ₩157,743 | ₩159,554 | ₩157,207 | ₩159,259 | +0.96% | 34.6만 |
|---|
| 2025.12.05 | ₩160,693 | ₩161,163 | ₩155,947 | ₩156,979 | -2.31% | 31.5만 |
|---|
| 2025.12.04 | ₩153,211 | ₩159,487 | ₩152,031 | ₩158,776 | +3.63% | 36.6만 |
|---|
| 2025.12.03 | ₩150,261 | ₩157,153 | ₩146,802 | ₩156,791 | +4.35% | 84.2만 |
|---|
| 2025.12.02 | ₩145,018 | ₩152,273 | ₩145,018 | ₩148,706 | +2.54% | 116.9만 |
|---|
| 2025.12.01 | ₩139,199 | ₩143,329 | ₩138,300 | ₩141,331 | +1.53% | 24.4만 |
|---|
| 2025.11.28 | ₩139,802 | ₩141,452 | ₩138,743 | ₩141,197 | +1.00% | 12만 |
|---|
| 2025.11.26 | ₩140,003 | ₩143,637 | ₩138,636 | ₩139,802 | -0.14% | 50.4만 |
|---|
| 2025.11.25 | ₩133,017 | ₩139,011 | ₩132,722 | ₩138,582 | +4.18% | 44.4만 |
|---|
| 2025.11.24 | ₩128,270 | ₩136,678 | ₩128,270 | ₩135,632 | +5.74% | 61.6만 |
|---|
| 2025.11.21 | ₩125,374 | ₩127,962 | ₩123,242 | ₩126,581 | +0.96% | 55.2만 |
|---|
| 2025.11.20 | ₩138,582 | ₩139,910 | ₩126,715 | ₩126,796 | -8.51% | 70.2만 |
|---|
| 2025.11.19 | ₩127,238 | ₩135,578 | ₩127,238 | ₩134,144 | +5.43% | 59.6만 |
|---|
| 2025.11.18 | ₩127,064 | ₩129,464 | ₩123,363 | ₩127,064 | 0.00% | 44.7만 |
|---|
| 2025.11.17 | ₩128,525 | ₩131,140 | ₩127,265 | ₩128,565 | +0.03% | 30.9만 |
|---|
| 2025.11.14 | ₩131,060 | ₩135,042 | ₩128,203 | ₩128,981 | -1.59% | 52.2만 |
|---|
| 2025.11.13 | ₩136,544 | ₩137,710 | ₩131,100 | ₩133,513 | -2.22% | 51.1만 |
|---|
| 2025.11.12 | ₩141,264 | ₩141,733 | ₩135,538 | ₩138,193 | -2.17% | 55.8만 |
|---|
| 2025.11.11 | ₩148,169 | ₩148,652 | ₩137,724 | ₩139,588 | -5.79% | 82.4만 |
|---|
| 2025.11.10 | ₩146,158 | ₩150,784 | ₩144,817 | ₩149,108 | +2.02% | 112.1만 |
|---|
| 2025.11.07 | ₩157,556 | ₩159,902 | ₩150,811 | ₩159,728 | +1.38% | 53.4만 |
|---|
| 2025.11.06 | ₩158,709 | ₩162,732 | ₩156,268 | ₩161,243 | +1.60% | 57.4만 |
|---|
| 2025.11.05 | ₩157,636 | ₩168,323 | ₩157,636 | ₩165,923 | +5.26% | 20.3만 |
|---|
| 2025.11.04 | ₩160,546 | ₩163,764 | ₩156,698 | ₩157,502 | -1.90% | 30.1만 |
|---|
| 2025.11.03 | ₩166,500 | ₩168,323 | ₩163,094 | ₩165,521 | -0.59% | 37.4만 |
|---|
| 2025.10.31 | ₩166,567 | ₩171,193 | ₩163,603 | ₩166,030 | -0.32% | 32.6만 |
|---|
| 2025.10.30 | ₩168,953 | ₩171,447 | ₩165,427 | ₩166,312 | -1.56% | 34.2만 |
|---|
| 2025.10.29 | ₩165,923 | ₩173,526 | ₩165,923 | ₩171,944 | +3.63% | 106.2만 |
|---|
| 2025.10.28 | ₩160,211 | ₩160,211 | ₩155,759 | ₩158,883 | -0.83% | 38.4만 |
|---|
| 2025.10.27 | ₩165,172 | ₩167,009 | ₩160,761 | ₩161,645 | -2.14% | 60.4만 |
|---|
| 2025.10.24 | ₩160,895 | ₩163,697 | ₩158,213 | ₩159,768 | -0.70% | 43.5만 |
|---|
| 2025.10.23 | ₩155,330 | ₩158,870 | ₩154,029 | ₩158,333 | +1.93% | 49.6만 |
|---|
| 2025.10.22 | ₩159,648 | ₩161,216 | ₩151,683 | ₩155,424 | -2.65% | 42.7만 |
|---|
| 2025.10.21 | ₩163,402 | ₩165,346 | ₩160,439 | ₩161,418 | -1.21% | 40.2만 |
|---|
| 2025.10.20 | ₩164,622 | ₩165,601 | ₩162,423 | ₩164,783 | +0.10% | 51만 |
|---|
| 2025.10.17 | ₩162,584 | ₩164,730 | ₩159,165 | ₩161,887 | -0.43% | 37.9만 |
|---|
| 2025.10.16 | ₩169,289 | ₩169,423 | ₩162,893 | ₩163,912 | -3.18% | 39.5만 |
|---|
| 2025.10.15 | ₩165,038 | ₩170,402 | ₩162,195 | ₩167,921 | +1.75% | 90.5만 |
|---|
| 2025.10.14 | ₩154,901 | ₩167,747 | ₩154,901 | ₩162,289 | +4.77% | 55.5만 |
|---|
| 2025.10.13 | ₩155,062 | ₩161,257 | ₩154,740 | ₩159,527 | +2.88% | 42.8만 |
|---|
| 2025.10.10 | ₩154,887 | ₩156,014 | ₩146,775 | ₩147,566 | -4.73% | 33.8만 |
|---|