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 | ₩203,417 | ₩209,062 | ₩199,760 | ₩203,937 | +0.26% | 24.6만 |
| 2026.10.08 | ₩199,680 | ₩202,976 | ₩193,541 | ₩200,854 | +0.59% | 46.1만 |
| 2026.10.07 | ₩200,574 | ₩204,164 | ₩197,518 | ₩203,123 | +1.27% | 35.6만 |
| 2026.10.06 | ₩216,602 | ₩219,458 | ₩204,711 | ₩206,259 | -4.78% | 34.3만 |
| 2026.10.05 | ₩217,270 | ₩225,277 | ₩215,802 | ₩216,269 | -0.46% | 67.9만 |
| 2026.10.02 | ₩211,144 | ₩221,540 | ₩210,490 | ₩220,459 | +4.41% | 56만 |
| 2026.10.01 | ₩208,929 | ₩210,690 | ₩200,561 | ₩205,245 | -1.76% | 37.5만 |
| 2026.09.30 | ₩210,690 | ₩211,558 | ₩204,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,194 |
| -1.66% |
| 39.8만 |
| 2026.09.29 | ₩201,548 | ₩206,139 | ₩197,771 | ₩203,951 | +1.19% | 35.8만 |
|---|
| 2026.09.28 | ₩192,847 | ₩194,128 | ₩185,814 | ₩190,324 | -1.31% | 28.8만 |
|---|
| 2026.09.25 | ₩195,716 | ₩197,238 | ₩191,526 | ₩196,250 | +0.27% | 26만 |
|---|
| 2026.09.24 | ₩192,206 | ₩196,383 | ₩190,418 | ₩193,674 | +0.76% | 36.7만 |
|---|
| 2026.09.23 | ₩199,386 | ₩199,893 | ₩190,445 | ₩196,263 | -1.57% | 48.7만 |
|---|
| 2026.09.22 | ₩195,689 | ₩203,804 | ₩194,969 | ₩202,002 | +3.23% | 32.8만 |
|---|
| 2026.09.21 | ₩202,883 | ₩202,883 | ₩198,078 | ₩199,693 | -1.57% | 19.9만 |
|---|
| 2026.09.18 | ₩195,142 | ₩199,560 | ₩192,153 | ₩199,013 | +1.98% | 17.7만 |
|---|
| 2026.09.17 | ₩192,593 | ₩195,503 | ₩189,497 | ₩192,460 | -0.07% | 29.2만 |
|---|
| 2026.09.16 | ₩180,649 | ₩186,801 | ₩180,275 | ₩184,959 | +2.39% | 62.3만 |
|---|
| 2026.09.15 | ₩180,502 | ₩181,263 | ₩175,350 | ₩179,715 | -0.44% | 34.2만 |
|---|
| 2026.09.14 | ₩182,757 | ₩185,346 | ₩177,366 | ₩178,620 | -2.26% | 64.7만 |
|---|
| 2026.09.11 | ₩196,490 | ₩199,133 | ₩194,809 | ₩197,478 | +0.50% | 22.9만 |
|---|
| 2026.09.10 | ₩191,752 | ₩195,689 | ₩188,443 | ₩192,513 | +0.40% | 30.4만 |
|---|
| 2026.09.09 | ₩196,023 | ₩201,215 | ₩194,021 | ₩198,399 | +1.21% | 65.6만 |
|---|
| 2026.09.08 | ₩198,852 | ₩201,495 | ₩194,889 | ₩196,197 | -1.34% | 27.4만 |
|---|
| 2026.09.04 | ₩188,856 | ₩197,411 | ₩187,508 | ₩194,475 | +2.98% | 30.5만 |
|---|
| 2026.09.03 | ₩171,921 | ₩186,040 | ₩170,813 | ₩185,373 | +7.82% | 61.3만 |
|---|
| 2026.09.02 | ₩174,083 | ₩177,286 | ₩170,586 | ₩176,044 | +1.13% | 54.1만 |
|---|
| 2026.09.01 | ₩174,763 | ₩175,177 | ₩168,277 | ₩171,013 | -2.15% | 31.2만 |
|---|
| 2026.08.31 | ₩180,449 | ₩181,970 | ₩176,325 | ₩178,834 | -0.89% | 33.3만 |
|---|
| 2026.08.28 | ₩190,098 | ₩190,098 | ₩180,689 | ₩180,929 | -4.82% | 23.2만 |
|---|
| 2026.08.27 | ₩200,187 | ₩200,721 | ₩190,832 | ₩193,261 | -3.46% | 25.4만 |
|---|
| 2026.08.26 | ₩195,703 | ₩197,785 | ₩189,324 | ₩191,179 | -2.31% | 22.8만 |
|---|
| 2026.08.25 | ₩195,116 | ₩196,557 | ₩191,779 | ₩195,730 | +0.31% | 24.2만 |
|---|
| 2026.08.24 | ₩192,180 | ₩192,433 | ₩183,278 | ₩189,951 | -1.16% | 43.4만 |
|---|
| 2026.08.21 | ₩200,334 | ₩200,334 | ₩191,833 | ₩195,930 | -2.20% | 24.4만 |
|---|
| 2026.08.20 | ₩204,298 | ₩205,952 | ₩197,117 | ₩198,198 | -2.99% | 27.8만 |
|---|
| 2026.08.19 | ₩210,023 | ₩211,304 | ₩196,851 | ₩201,068 | -4.26% | 50.4만 |
|---|
| 2026.08.18 | ₩217,697 | ₩219,645 | ₩205,459 | ₩207,981 | -4.46% | 29.9만 |
|---|
| 2026.08.17 | ₩225,277 | ₩237,582 | ₩224,143 | ₩229,281 | +1.78% | 33.8만 |
|---|
| 2026.08.14 | ₩230,629 | ₩230,629 | ₩214,654 | ₩220,713 | -4.30% | 46.8만 |
|---|
| 2026.08.13 | ₩227,573 | ₩234,886 | ₩227,573 | ₩230,629 | +1.34% | 41.1만 |
|---|
| 2026.08.12 | ₩230,522 | ₩236,968 | ₩229,521 | ₩232,484 | +0.85% | 75.1만 |
|---|
| 2026.08.11 | ₩218,124 | ₩220,112 | ₩210,236 | ₩219,418 | +0.59% | 41.7만 |
|---|
| 2026.08.10 | ₩226,799 | ₩227,119 | ₩197,184 | ₩210,997 | -6.97% | 105.5만 |
|---|
| 2026.08.07 | ₩210,570 | ₩212,011 | ₩202,176 | ₩207,327 | -1.54% | 44.2만 |
|---|
| 2026.08.06 | ₩197,318 | ₩205,005 | ₩193,728 | ₩199,747 | +1.23% | 80.2만 |
|---|
| 2026.08.05 | ₩198,052 | ₩206,660 | ₩196,811 | ₩196,984 | -0.54% | 41.9만 |
|---|
| 2026.08.04 | ₩192,006 | ₩202,856 | ₩189,230 | ₩202,349 | +5.39% | 84.8만 |
|---|
| 2026.08.03 | ₩170,279 | ₩187,575 | ₩169,478 | ₩186,561 | +9.56% | 71.1만 |
|---|
| 2026.07.31 | ₩184,639 | ₩191,779 | ₩174,176 | ₩176,778 | -4.26% | 47.7만 |
|---|
| 2026.07.30 | ₩181,383 | ₩186,828 | ₩179,968 | ₩183,144 | +0.97% | 73만 |
|---|
| 2026.07.29 | ₩185,627 | ₩186,841 | ₩168,611 | ₩169,452 | -8.71% | 66.2만 |
|---|
| 2026.07.28 | ₩194,048 | ₩194,448 | ₩180,822 | ₩186,921 | -3.67% | 80.5만 |
|---|
| 2026.07.27 | ₩203,563 | ₩204,137 | ₩191,405 | ₩202,135 | -0.70% | 44.1만 |
|---|
| 2026.07.24 | ₩209,382 | ₩209,382 | ₩194,915 | ₩197,238 | -5.80% | 30.9만 |
|---|
| 2026.07.23 | ₩205,552 | ₩211,531 | ₩202,709 | ₩207,113 | +0.76% | 24.2만 |
|---|
| 2026.07.22 | ₩207,567 | ₩215,054 | ₩207,127 | ₩209,249 | +0.81% | 49.9만 |
|---|
| 2026.07.21 | ₩208,675 | ₩211,811 | ₩204,484 | ₩208,395 | -0.13% | 50.7만 |
|---|
| 2026.07.20 | ₩200,147 | ₩202,042 | ₩194,342 | ₩196,303 | -1.92% | 31.2만 |
|---|
| 2026.07.17 | ₩187,388 | ₩200,534 | ₩183,505 | ₩195,049 | +4.09% | 53.2만 |
|---|
| 2026.07.16 | ₩191,312 | ₩200,134 | ₩188,950 | ₩197,411 | +3.19% | 61.1만 |
|---|
| 2026.07.15 | ₩205,912 | ₩208,194 | ₩190,351 | ₩196,597 | -4.52% | 43.3만 |
|---|
| 2026.07.14 | ₩195,316 | ₩200,361 | ₩191,285 | ₩200,054 | +2.43% | 71.6만 |
|---|
| 2026.07.13 | ₩183,505 | ₩185,413 | ₩180,168 | ₩182,544 | -0.52% | 33.6만 |
|---|
| 2026.07.10 | ₩188,443 | ₩195,102 | ₩187,455 | ₩191,899 | +1.83% | 20.2만 |
|---|
| 2026.07.09 | ₩196,717 | ₩200,841 | ₩192,567 | ₩193,995 | -1.38% | 44.5만 |
|---|
| 2026.07.08 | ₩177,312 | ₩187,722 | ₩176,525 | ₩186,908 | +5.41% | 78.1만 |
|---|
| 2026.07.07 | ₩175,537 | ₩181,503 | ₩170,466 | ₩177,846 | +1.32% | 63.3만 |
|---|
| 2026.07.06 | ₩196,931 | ₩197,811 | ₩187,055 | ₩189,297 | -3.88% | 42.8만 |
|---|
| 2026.07.02 | ₩207,500 | ₩208,181 | ₩183,211 | ₩190,178 | -8.35% | 67.1만 |
|---|
| 2026.07.01 | ₩210,370 | ₩210,877 | ₩198,105 | ₩207,500 | -1.36% | 52.7만 |
|---|
| 2026.06.30 | ₩211,985 | ₩219,712 | ₩205,565 | ₩217,697 | +2.69% | 92.6만 |
|---|
| 2026.06.29 | ₩208,194 | ₩215,815 | ₩202,256 | ₩209,956 | +0.85% | 82.1만 |
|---|
| 2026.06.26 | ₩211,785 | ₩213,479 | ₩204,431 | ₩205,152 | -3.13% | 43.1만 |
|---|
| 2026.06.25 | ₩239,597 | ₩239,597 | ₩220,232 | ₩224,290 | -6.39% | 52.2만 |
|---|
| 2026.06.24 | ₩224,063 | ₩226,799 | ₩216,202 | ₩222,741 | -0.59% | 58.4만 |
|---|
| 2026.06.23 | ₩236,701 | ₩242,173 | ₩223,462 | ₩226,065 | -4.49% | 60만 |
|---|
| 2026.06.22 | ₩267,637 | ₩272,908 | ₩259,242 | ₩261,204 | -2.40% | 42.8만 |
|---|
| 2026.06.18 | ₩252,716 | ₩261,418 | ₩250,901 | ₩260,457 | +3.06% | 30.1만 |
|---|
| 2026.06.17 | ₩249,006 | ₩251,595 | ₩237,155 | ₩237,742 | -4.52% | 28.5만 |
|---|
| 2026.06.16 | ₩262,832 | ₩263,126 | ₩242,186 | ₩243,214 | -7.46% | 57만 |
|---|
| 2026.06.15 | ₩271,027 | ₩272,201 | ₩262,245 | ₩263,913 | -2.62% | 55.7만 |
|---|
| 2026.06.12 | ₩246,630 | ₩262,899 | ₩243,294 | ₩257,934 | +4.58% | 53.8만 |
|---|
| 2026.06.11 | ₩229,534 | ₩246,003 | ₩226,598 | ₩245,763 | +7.07% | 37.4만 |
|---|
| 2026.06.10 | ₩219,685 | ₩235,994 | ₩218,818 | ₩222,461 | +1.26% | 35만 |
|---|
| 2026.06.09 | ₩231,389 | ₩237,822 | ₩211,264 | ₩224,410 | -3.02% | 37.1만 |
|---|
| 2026.06.08 | ₩230,082 | ₩234,486 | ₩223,369 | ₩225,104 | -2.16% | 42만 |
|---|
| 2026.06.05 | ₩235,153 | ₩236,194 | ₩217,590 | ₩219,151 | -6.80% | 40.9만 |
|---|
| 2026.06.04 | ₩234,939 | ₩246,630 | ₩231,456 | ₩241,773 | +2.91% | 32만 |
|---|
| 2026.06.03 | ₩247,044 | ₩248,472 | ₩238,089 | ₩244,829 | -0.90% | 29.5만 |
|---|
| 2026.06.02 | ₩240,224 | ₩254,171 | ₩233,552 | ₩250,260 | +4.18% | 136.2만 |
|---|
| 2026.06.01 | ₩224,209 | ₩226,572 | ₩216,936 | ₩217,657 | -2.92% | 90.1만 |
|---|
| 2026.05.29 | ₩234,926 | ₩235,794 | ₩225,798 | ₩229,094 | -2.48% | 30.3만 |
|---|
| 2026.05.28 | ₩229,561 | ₩233,752 | ₩225,064 | ₩233,258 | +1.61% | 25.8만 |
|---|
| 2026.05.27 | ₩238,529 | ₩238,770 | ₩218,858 | ₩226,371 | -5.10% | 45.1만 |
|---|
| 2026.05.26 | ₩228,854 | ₩233,645 | ₩226,411 | ₩233,191 | +1.90% | 37만 |
|---|
| 2026.05.22 | ₩216,202 | ₩223,529 | ₩213,733 | ₩223,369 | +3.31% | 47.3만 |
|---|
| 2026.05.21 | ₩209,836 | ₩215,134 | ₩206,593 | ₩214,320 | +2.14% | 26.4만 |
|---|
| 2026.05.20 | ₩208,181 | ₩213,533 | ₩204,271 | ₩212,692 | +2.17% | 28만 |
|---|
| 2026.05.19 | ₩200,814 | ₩209,035 | ₩196,944 | ₩201,935 | +0.56% | 59.4만 |
|---|
| 2026.05.18 | ₩225,411 | ₩226,865 | ₩202,736 | ₩207,847 | -7.79% | 103.7만 |
|---|
| 2026.05.15 | ₩223,702 | ₩229,708 | ₩221,474 | ₩224,677 | +0.44% | 53.3만 |
|---|
| 2026.05.14 | ₩228,200 | ₩232,537 | ₩220,232 | ₩228,694 | +0.22% | 51.1만 |
|---|
| 2026.05.13 | ₩236,648 | ₩237,622 | ₩217,950 | ₩225,384 | -4.76% | 96.8만 |
|---|
| 2026.05.12 | ₩256,720 | ₩257,467 | ₩224,303 | ₩233,058 | -9.22% | 140.1만 |
|---|
| 2026.05.11 | ₩274,964 | ₩288,256 | ₩273,989 | ₩276,872 | +0.69% | 76만 |
|---|
| 2026.05.08 | ₩259,282 | ₩276,258 | ₩259,282 | ₩274,310 | +5.80% | 32.1만 |
|---|
| 2026.05.07 | ₩266,783 | ₩268,531 | ₩252,156 | ₩257,681 | -3.41% | 22.8만 |
|---|
| 2026.05.06 | ₩271,907 | ₩273,883 | ₩264,661 | ₩270,306 | -0.59% | 25.8만 |
|---|
| 2026.05.05 | ₩251,275 | ₩266,342 | ₩251,275 | ₩263,179 | +4.74% | 51.5만 |
|---|
| 2026.05.04 | ₩247,565 | ₩249,059 | ₩238,756 | ₩243,841 | -1.50% | 32.8만 |
|---|
| 2026.05.01 | ₩251,595 | ₩262,245 | ₩246,911 | ₩249,059 | -1.01% | 35.3만 |
|---|
| 2026.04.30 | ₩254,571 | ₩256,453 | ₩247,498 | ₩256,133 | +0.61% | 31.5만 |
|---|
| 2026.04.29 | ₩247,111 | ₩252,543 | ₩244,108 | ₩250,674 | +1.44% | 47.1만 |
|---|
| 2026.04.28 | ₩246,564 | ₩254,691 | ₩238,009 | ₩240,918 | -2.29% | 47.6만 |
|---|
| 2026.04.27 | ₩268,451 | ₩268,451 | ₩251,782 | ₩254,798 | -5.09% | 43.3만 |
|---|
| 2026.04.24 | ₩265,982 | ₩280,529 | ₩265,194 | ₩270,920 | +1.86% | 32.5만 |
|---|
| 2026.04.23 | ₩250,300 | ₩271,814 | ₩250,300 | ₩261,431 | +4.45% | 50.9만 |
|---|
| 2026.04.22 | ₩255,999 | ₩256,586 | ₩244,442 | ₩248,072 | -3.10% | 22.3만 |
|---|
| 2026.04.21 | ₩247,284 | ₩257,974 | ₩247,164 | ₩250,514 | +1.31% | 29.3만 |
|---|
| 2026.04.20 | ₩238,276 | ₩250,861 | ₩235,900 | ₩246,404 | +3.41% | 34.3만 |
|---|
| 2026.04.17 | ₩240,985 | ₩247,444 | ₩234,326 | ₩239,931 | -0.44% | 59.3만 |
|---|
| 2026.04.16 | ₩241,946 | ₩243,975 | ₩235,166 | ₩241,065 | -0.36% | 31.1만 |
|---|
| 2026.04.15 | ₩239,424 | ₩240,838 | ₩229,561 | ₩239,624 | +0.08% | 20.6만 |
|---|
| 2026.04.14 | ₩245,056 | ₩245,056 | ₩238,022 | ₩241,212 | -1.57% | 26.1만 |
|---|
| 2026.04.13 | ₩231,256 | ₩234,673 | ₩229,161 | ₩233,458 | +0.95% | 19.4만 |
|---|
| 2026.04.10 | ₩237,822 | ₩239,410 | ₩230,215 | ₩232,924 | -2.06% | 35.5만 |
|---|
| 2026.04.09 | ₩229,614 | ₩237,101 | ₩229,094 | ₩235,567 | +2.59% | 30만 |
|---|
| 2026.04.08 | ₩230,282 | ₩236,634 | ₩219,659 | ₩226,999 | -1.43% | 32.9만 |
|---|
| 2026.04.07 | ₩212,919 | ₩215,495 | ₩205,832 | ₩212,492 | -0.20% | 24.5만 |
|---|
| 2026.04.06 | ₩210,824 | ₩214,867 | ₩210,824 | ₩212,358 | +0.73% | 11.3만 |
|---|
| 2026.04.02 | ₩200,481 | ₩213,613 | ₩198,879 | ₩210,503 | +5.00% | 25.3만 |
|---|
| 2026.04.01 | ₩206,513 | ₩212,759 | ₩204,177 | ₩211,798 | +2.56% | 51.7만 |
|---|
| 2026.03.31 | ₩198,252 | ₩202,736 | ₩187,735 | ₩202,336 | +2.06% | 130.3만 |
|---|
| 2026.03.30 | ₩210,010 | ₩210,010 | ₩189,871 | ₩192,793 | -8.20% | 39.2만 |
|---|
| 2026.03.27 | ₩207,847 | ₩211,291 | ₩200,561 | ₩204,631 | -1.55% | 53.6만 |
|---|
| 2026.03.26 | ₩228,587 | ₩228,760 | ₩212,078 | ₩213,346 | -6.67% | 40.4만 |
|---|
| 2026.03.25 | ₩239,450 | ₩240,972 | ₩230,562 | ₩233,658 | -2.42% | 59.3만 |
|---|
| 2026.03.24 | ₩224,316 | ₩240,678 | ₩223,409 | ₩239,290 | +6.68% | 47.4만 |
|---|
| 2026.03.23 | ₩225,744 | ₩241,332 | ₩223,395 | ₩229,935 | +1.86% | 73.5만 |
|---|
| 2026.03.20 | ₩233,084 | ₩234,886 | ₩216,829 | ₩221,474 | -4.98% | 45만 |
|---|
| 2026.03.19 | ₩214,187 | ₩231,256 | ₩209,796 | ₩229,881 | +7.33% | 42.1만 |
|---|
| 2026.03.18 | ₩216,589 | ₩224,903 | ₩214,067 | ₩222,474 | +2.72% | 33.3만 |
|---|
| 2026.03.17 | ₩204,431 | ₩215,028 | ₩201,628 | ₩214,053 | +4.71% | 42.3만 |
|---|
| 2026.03.16 | ₩203,604 | ₩206,406 | ₩200,854 | ₩203,270 | -0.16% | 33.8만 |
|---|
| 2026.03.13 | ₩209,195 | ₩210,930 | ₩197,998 | ₩198,826 | -4.96% | 43.5만 |
|---|
| 2026.03.12 | ₩213,279 | ₩213,279 | ₩201,228 | ₩203,590 | -4.54% | 35만 |
|---|
| 2026.03.11 | ₩209,476 | ₩218,831 | ₩208,568 | ₩215,334 | +2.80% | 64.5만 |
|---|
| 2026.03.10 | ₩209,422 | ₩214,307 | ₩207,888 | ₩208,568 | -0.41% | 24만 |
|---|
| 2026.03.09 | ₩194,288 | ₩209,542 | ₩189,977 | ₩207,180 | +6.64% | 67만 |
|---|
| 2026.03.06 | ₩214,147 | ₩214,200 | ₩193,714 | ₩196,597 | -8.20% | 58.3만 |
|---|
| 2026.03.05 | ₩220,419 | ₩227,092 | ₩211,264 | ₩220,246 | -0.08% | 24.8만 |
|---|
| 2026.03.04 | ₩222,087 | ₩223,636 | ₩215,748 | ₩221,620 | -0.21% | 46.7만 |
|---|
| 2026.03.03 | ₩217,803 | ₩220,953 | ₩207,888 | ₩217,016 | -0.36% | 69.3만 |
|---|
| 2026.03.02 | ₩221,727 | ₩230,082 | ₩221,727 | ₩228,840 | +3.21% | 41.7만 |
|---|
| 2026.02.27 | ₩220,379 | ₩226,024 | ₩219,005 | ₩223,395 | +1.37% | 36.6만 |
|---|
| 2026.02.26 | ₩228,921 | ₩233,031 | ₩216,349 | ₩224,757 | -1.82% | 54.2만 |
|---|
| 2026.02.25 | ₩221,540 | ₩232,003 | ₩221,273 | ₩225,584 | +1.83% | 86.8만 |
|---|
| 2026.02.24 | ₩207,861 | ₩219,672 | ₩207,861 | ₩218,578 | +5.16% | 55.5만 |
|---|
| 2026.02.23 | ₩198,118 | ₩204,578 | ₩194,315 | ₩204,338 | +3.14% | 82.6만 |
|---|
| 2026.02.20 | ₩204,191 | ₩204,471 | ₩193,888 | ₩197,651 | -3.20% | 87.6만 |
|---|
| 2026.02.19 | ₩210,730 | ₩212,372 | ₩199,213 | ₩204,444 | -2.98% | 70.4만 |
|---|
| 2026.02.18 | ₩214,027 | ₩227,493 | ₩205,405 | ₩210,250 | -1.76% | 89.7만 |
|---|
| 2026.02.17 | ₩209,142 | ₩211,891 | ₩205,752 | ₩209,529 | +0.19% | 84.2만 |
|---|
| 2026.02.13 | ₩209,209 | ₩217,790 | ₩207,701 | ₩216,202 | +3.34% | 44.4만 |
|---|
| 2026.02.12 | ₩214,427 | ₩214,974 | ₩205,872 | ₩207,367 | -3.29% | 42.9만 |
|---|
| 2026.02.11 | ₩213,146 | ₩219,151 | ₩209,756 | ₩211,411 | -0.81% | 52.7만 |
|---|
| 2026.02.10 | ₩203,790 | ₩210,196 | ₩200,681 | ₩205,525 | +0.85% | 32.9만 |
|---|
| 2026.02.09 | ₩198,425 | ₩201,829 | ₩194,248 | ₩200,774 | +1.18% | 20만 |
|---|
| 2026.02.06 | ₩189,524 | ₩200,868 | ₩188,456 | ₩198,879 | +4.94% | 43.3만 |
|---|
| 2026.02.05 | ₩179,501 | ₩189,510 | ₩178,954 | ₩188,323 | +4.91% | 58.2만 |
|---|
| 2026.02.04 | ₩188,149 | ₩190,298 | ₩172,054 | ₩177,165 | -5.84% | 65.2만 |
|---|
| 2026.02.03 | ₩196,610 | ₩202,082 | ₩181,476 | ₩188,710 | -4.02% | 53만 |
|---|
| 2026.02.02 | ₩192,994 | ₩200,147 | ₩187,722 | ₩189,430 | -1.85% | 65.4만 |
|---|
| 2026.01.30 | ₩200,908 | ₩207,087 | ₩192,767 | ₩195,556 | -2.66% | 72.2만 |
|---|
| 2026.01.29 | ₩200,868 | ₩207,914 | ₩194,742 | ₩207,701 | +3.40% | 36.4만 |
|---|
| 2026.01.28 | ₩203,030 | ₩204,765 | ₩195,756 | ₩200,414 | -1.29% | 32.8만 |
|---|
| 2026.01.27 | ₩194,275 | ₩199,119 | ₩190,538 | ₩197,224 | +1.52% | 45.8만 |
|---|
| 2026.01.26 | ₩192,700 | ₩195,836 | ₩190,151 | ₩190,364 | -1.21% | 33.2만 |
|---|
| 2026.01.23 | ₩189,657 | ₩192,180 | ₩184,706 | ₩191,686 | +1.07% | 28.6만 |
|---|
| 2026.01.22 | ₩200,894 | ₩201,842 | ₩190,098 | ₩190,551 | -5.15% | 134만 |
|---|
| 2026.01.21 | ₩193,074 | ₩197,811 | ₩187,936 | ₩195,289 | +1.15% | 127.1만 |
|---|
| 2026.01.20 | ₩191,085 | ₩199,573 | ₩190,671 | ₩192,900 | +0.95% | 50.3만 |
|---|
| 2026.01.16 | ₩195,583 | ₩201,508 | ₩194,328 | ₩194,755 | -0.42% | 49만 |
|---|
| 2026.01.15 | ₩191,432 | ₩199,907 | ₩188,563 | ₩192,687 | +0.66% | 104.9만 |
|---|
| 2026.01.14 | ₩180,542 | ₩181,409 | ₩176,351 | ₩177,392 | -1.74% | 39만 |
|---|
| 2026.01.13 | ₩198,439 | ₩200,187 | ₩180,876 | ₩182,317 | -8.12% | 97만 |
|---|
| 2026.01.12 | ₩174,163 | ₩188,683 | ₩174,163 | ₩183,905 | +5.59% | 55.5만 |
|---|
| 2026.01.09 | ₩177,272 | ₩180,075 | ₩174,043 | ₩175,724 | -0.87% | 23.2만 |
|---|
| 2026.01.08 | ₩175,831 | ₩176,018 | ₩167,210 | ₩173,215 | -1.49% | 44.4만 |
|---|
| 2026.01.07 | ₩177,366 | ₩179,621 | ₩174,149 | ₩176,672 | -0.39% | 36.6만 |
|---|
| 2026.01.06 | ₩167,076 | ₩180,008 | ₩167,076 | ₩177,913 | +6.49% | 73.4만 |
|---|
| 2026.01.05 | ₩159,522 | ₩166,649 | ₩155,612 | ₩165,328 | +3.64% | 63.7만 |
|---|
| 2026.01.02 | ₩147,538 | ₩155,892 | ₩147,538 | ₩154,144 | +4.48% | 30.8만 |
|---|
| 2025.12.31 | ₩144,695 | ₩145,002 | ₩141,639 | ₩141,933 | -1.91% | 23.9만 |
|---|
| 2025.12.30 | ₩145,509 | ₩146,857 | ₩144,348 | ₩144,935 | -0.39% | 19.5만 |
|---|
| 2025.12.29 | ₩143,521 | ₩146,217 | ₩141,746 | ₩144,001 | +0.33% | 12.3만 |
|---|
| 2025.12.26 | ₩146,417 | ₩147,244 | ₩144,935 | ₩145,536 | -0.60% | 14.8만 |
|---|
| 2025.12.24 | ₩145,603 | ₩146,684 | ₩144,735 | ₩145,656 | +0.04% | 22만 |
|---|
| 2025.12.23 | ₩141,305 | ₩145,429 | ₩140,812 | ₩145,189 | +2.75% | 28.1만 |
|---|
| 2025.12.22 | ₩142,066 | ₩142,587 | ₩139,864 | ₩141,439 | -0.44% | 20.5만 |
|---|
| 2025.12.19 | ₩138,289 | ₩142,480 | ₩138,062 | ₩138,850 | +0.41% | 35.3만 |
|---|
| 2025.12.18 | ₩142,346 | ₩143,427 | ₩135,313 | ₩135,740 | -4.64% | 43.7만 |
|---|
| 2025.12.17 | ₩147,778 | ₩148,272 | ₩136,247 | ₩137,609 | -6.88% | 68.9만 |
|---|
| 2025.12.16 | ₩146,684 | ₩150,407 | ₩145,923 | ₩148,552 | +1.27% | 38.1만 |
|---|
| 2025.12.15 | ₩149,727 | ₩151,021 | ₩145,523 | ₩145,936 | -2.53% | 35.7만 |
|---|
| 2025.12.12 | ₩155,305 | ₩157,520 | ₩146,911 | ₩149,406 | -3.80% | 44만 |
|---|
| 2025.12.11 | ₩157,681 | ₩159,282 | ₩156,146 | ₩157,761 | +0.05% | 41.8만 |
|---|
| 2025.12.10 | ₩158,148 | ₩162,792 | ₩157,734 | ₩161,644 | +2.21% | 46.3만 |
|---|
| 2025.12.09 | ₩155,786 | ₩159,896 | ₩155,572 | ₩159,082 | +2.12% | 27.8만 |
|---|
| 2025.12.08 | ₩157,000 | ₩158,802 | ₩156,466 | ₩158,508 | +0.96% | 34.6만 |
|---|
| 2025.12.05 | ₩159,936 | ₩160,403 | ₩155,212 | ₩156,239 | -2.31% | 31.5만 |
|---|
| 2025.12.04 | ₩152,489 | ₩158,735 | ₩151,315 | ₩158,028 | +3.63% | 36.6만 |
|---|
| 2025.12.03 | ₩149,553 | ₩156,413 | ₩146,110 | ₩156,052 | +4.35% | 84.2만 |
|---|
| 2025.12.02 | ₩144,335 | ₩151,555 | ₩144,335 | ₩148,005 | +2.54% | 116.9만 |
|---|
| 2025.12.01 | ₩138,543 | ₩142,653 | ₩137,649 | ₩140,665 | +1.53% | 24.4만 |
|---|
| 2025.11.28 | ₩139,143 | ₩140,785 | ₩138,089 | ₩140,531 | +1.00% | 12만 |
|---|
| 2025.11.26 | ₩139,344 | ₩142,960 | ₩137,982 | ₩139,143 | -0.14% | 50.4만 |
|---|
| 2025.11.25 | ₩132,390 | ₩138,356 | ₩132,097 | ₩137,929 | +4.18% | 44.4만 |
|---|
| 2025.11.24 | ₩127,666 | ₩136,034 | ₩127,666 | ₩134,993 | +5.74% | 61.6만 |
|---|
| 2025.11.21 | ₩124,783 | ₩127,359 | ₩122,661 | ₩125,984 | +0.96% | 55.2만 |
|---|
| 2025.11.20 | ₩137,929 | ₩139,250 | ₩126,118 | ₩126,198 | -8.51% | 70.2만 |
|---|
| 2025.11.19 | ₩126,638 | ₩134,939 | ₩126,638 | ₩133,511 | +5.43% | 59.6만 |
|---|
| 2025.11.18 | ₩126,465 | ₩128,854 | ₩122,781 | ₩126,465 | 0.00% | 44.7만 |
|---|
| 2025.11.17 | ₩127,919 | ₩130,522 | ₩126,665 | ₩127,960 | +0.03% | 30.9만 |
|---|
| 2025.11.14 | ₩130,442 | ₩134,406 | ₩127,599 | ₩128,373 | -1.59% | 52.2만 |
|---|
| 2025.11.13 | ₩135,900 | ₩137,061 | ₩130,482 | ₩132,884 | -2.22% | 51.1만 |
|---|
| 2025.11.12 | ₩140,598 | ₩141,065 | ₩134,899 | ₩137,542 | -2.17% | 55.8만 |
|---|
| 2025.11.11 | ₩147,471 | ₩147,952 | ₩137,075 | ₩138,930 | -5.79% | 82.4만 |
|---|
| 2025.11.10 | ₩145,469 | ₩150,074 | ₩144,135 | ₩148,405 | +2.02% | 112.1만 |
|---|
| 2025.11.07 | ₩156,813 | ₩159,149 | ₩150,100 | ₩158,975 | +1.38% | 53.4만 |
|---|
| 2025.11.06 | ₩157,961 | ₩161,965 | ₩155,532 | ₩160,483 | +1.60% | 57.4만 |
|---|
| 2025.11.05 | ₩156,893 | ₩167,530 | ₩156,893 | ₩165,141 | +5.26% | 20.3만 |
|---|
| 2025.11.04 | ₩159,789 | ₩162,992 | ₩155,959 | ₩156,760 | -1.90% | 30.1만 |
|---|
| 2025.11.03 | ₩165,715 | ₩167,530 | ₩162,325 | ₩164,741 | -0.59% | 37.4만 |
|---|
| 2025.10.31 | ₩165,782 | ₩170,386 | ₩162,832 | ₩165,248 | -0.32% | 32.6만 |
|---|
| 2025.10.30 | ₩168,157 | ₩170,639 | ₩164,647 | ₩165,528 | -1.56% | 34.2만 |
|---|
| 2025.10.29 | ₩165,141 | ₩172,708 | ₩165,141 | ₩171,133 | +3.63% | 106.2만 |
|---|
| 2025.10.28 | ₩159,456 | ₩159,456 | ₩155,025 | ₩158,134 | -0.83% | 38.4만 |
|---|
| 2025.10.27 | ₩164,394 | ₩166,222 | ₩160,003 | ₩160,884 | -2.14% | 60.4만 |
|---|
| 2025.10.24 | ₩160,136 | ₩162,926 | ₩157,467 | ₩159,015 | -0.70% | 43.5만 |
|---|
| 2025.10.23 | ₩154,598 | ₩158,121 | ₩153,303 | ₩157,587 | +1.93% | 49.6만 |
|---|
| 2025.10.22 | ₩158,895 | ₩160,457 | ₩150,968 | ₩154,691 | -2.65% | 42.7만 |
|---|
| 2025.10.21 | ₩162,632 | ₩164,567 | ₩159,682 | ₩160,657 | -1.21% | 40.2만 |
|---|
| 2025.10.20 | ₩163,846 | ₩164,821 | ₩161,658 | ₩164,007 | +0.10% | 51만 |
|---|
| 2025.10.17 | ₩161,818 | ₩163,953 | ₩158,415 | ₩161,124 | -0.43% | 37.9만 |
|---|
| 2025.10.16 | ₩168,491 | ₩168,624 | ₩162,125 | ₩163,139 | -3.18% | 39.5만 |
|---|
| 2025.10.15 | ₩164,260 | ₩169,598 | ₩161,431 | ₩167,129 | +1.75% | 90.5만 |
|---|
| 2025.10.14 | ₩154,171 | ₩166,956 | ₩154,171 | ₩161,524 | +4.77% | 55.5만 |
|---|
| 2025.10.13 | ₩154,331 | ₩160,497 | ₩154,011 | ₩158,775 | +2.88% | 42.8만 |
|---|
| 2025.10.10 | ₩154,157 | ₩155,278 | ₩146,083 | ₩146,871 | -4.73% | 33.8만 |
|---|