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 | ₩203,455 | ₩209,101 | ₩199,797 | ₩203,975 | +0.26% | 24.6만 |
| 2026.10.08 | ₩199,717 | ₩203,014 | ₩193,577 | ₩200,892 | +0.59% | 46.1만 |
| 2026.10.07 | ₩200,612 | ₩204,202 | ₩197,555 | ₩203,161 | +1.27% | 35.6만 |
| 2026.10.06 | ₩216,643 | ₩219,499 | ₩204,750 | ₩206,298 | -4.78% | 34.3만 |
| 2026.10.05 | ₩217,310 | ₩225,319 | ₩215,842 | ₩216,309 | -0.46% | 67.9만 |
| 2026.10.02 | ₩211,183 | ₩221,582 | ₩210,529 | ₩220,501 | +4.41% | 56만 |
| 2026.10.01 | ₩208,968 | ₩210,730 | ₩200,598 | ₩205,283 | -1.76% | 37.5만 |
| 2026.09.30 | ₩210,730 | ₩211,597 | ₩204,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,232 |
| -1.66% |
| 39.8만 |
| 2026.09.29 | ₩201,586 | ₩206,178 | ₩197,808 | ₩203,989 | +1.19% | 35.8만 |
|---|
| 2026.09.28 | ₩192,883 | ₩194,164 | ₩185,848 | ₩190,360 | -1.31% | 28.8만 |
|---|
| 2026.09.25 | ₩195,753 | ₩197,275 | ₩191,561 | ₩196,287 | +0.27% | 26만 |
|---|
| 2026.09.24 | ₩192,242 | ₩196,420 | ₩190,454 | ₩193,711 | +0.76% | 36.7만 |
|---|
| 2026.09.23 | ₩199,424 | ₩199,931 | ₩190,480 | ₩196,300 | -1.57% | 48.7만 |
|---|
| 2026.09.22 | ₩195,726 | ₩203,842 | ₩195,005 | ₩202,040 | +3.23% | 32.8만 |
|---|
| 2026.09.21 | ₩202,921 | ₩202,921 | ₩198,115 | ₩199,731 | -1.57% | 19.9만 |
|---|
| 2026.09.18 | ₩195,179 | ₩199,597 | ₩192,189 | ₩199,050 | +1.98% | 17.7만 |
|---|
| 2026.09.17 | ₩192,629 | ₩195,539 | ₩189,533 | ₩192,496 | -0.07% | 29.2만 |
|---|
| 2026.09.16 | ₩180,683 | ₩186,836 | ₩180,309 | ₩184,994 | +2.39% | 62.3만 |
|---|
| 2026.09.15 | ₩180,536 | ₩181,297 | ₩175,383 | ₩179,748 | -0.44% | 34.2만 |
|---|
| 2026.09.14 | ₩182,792 | ₩185,381 | ₩177,399 | ₩178,654 | -2.26% | 64.7만 |
|---|
| 2026.09.11 | ₩196,527 | ₩199,170 | ₩194,845 | ₩197,515 | +0.50% | 22.9만 |
|---|
| 2026.09.10 | ₩191,788 | ₩195,726 | ₩188,478 | ₩192,549 | +0.40% | 30.4만 |
|---|
| 2026.09.09 | ₩196,060 | ₩201,252 | ₩194,058 | ₩198,436 | +1.21% | 65.6만 |
|---|
| 2026.09.08 | ₩198,890 | ₩201,533 | ₩194,925 | ₩196,233 | -1.34% | 27.4만 |
|---|
| 2026.09.04 | ₩188,892 | ₩197,448 | ₩187,544 | ₩194,511 | +2.98% | 30.5만 |
|---|
| 2026.09.03 | ₩171,953 | ₩186,075 | ₩170,845 | ₩185,408 | +7.82% | 61.3만 |
|---|
| 2026.09.02 | ₩174,115 | ₩177,319 | ₩170,618 | ₩176,077 | +1.13% | 54.1만 |
|---|
| 2026.09.01 | ₩174,796 | ₩175,210 | ₩168,309 | ₩171,045 | -2.15% | 31.2만 |
|---|
| 2026.08.31 | ₩180,482 | ₩182,004 | ₩176,358 | ₩178,867 | -0.89% | 33.3만 |
|---|
| 2026.08.28 | ₩190,133 | ₩190,133 | ₩180,723 | ₩180,963 | -4.82% | 23.2만 |
|---|
| 2026.08.27 | ₩200,225 | ₩200,758 | ₩190,867 | ₩193,297 | -3.46% | 25.4만 |
|---|
| 2026.08.26 | ₩195,739 | ₩197,822 | ₩189,359 | ₩191,214 | -2.31% | 22.8만 |
|---|
| 2026.08.25 | ₩195,152 | ₩196,594 | ₩191,815 | ₩195,766 | +0.31% | 24.2만 |
|---|
| 2026.08.24 | ₩192,216 | ₩192,469 | ₩183,312 | ₩189,986 | -1.16% | 43.4만 |
|---|
| 2026.08.21 | ₩200,371 | ₩200,371 | ₩191,868 | ₩195,966 | -2.20% | 24.4만 |
|---|
| 2026.08.20 | ₩204,336 | ₩205,991 | ₩197,154 | ₩198,236 | -2.99% | 27.8만 |
|---|
| 2026.08.19 | ₩210,062 | ₩211,344 | ₩196,887 | ₩201,105 | -4.26% | 50.4만 |
|---|
| 2026.08.18 | ₩217,737 | ₩219,686 | ₩205,497 | ₩208,020 | -4.46% | 29.9만 |
|---|
| 2026.08.17 | ₩225,319 | ₩237,626 | ₩224,185 | ₩229,324 | +1.78% | 33.8만 |
|---|
| 2026.08.14 | ₩230,672 | ₩230,672 | ₩214,694 | ₩220,754 | -4.30% | 46.8만 |
|---|
| 2026.08.13 | ₩227,615 | ₩234,930 | ₩227,615 | ₩230,672 | +1.34% | 41.1만 |
|---|
| 2026.08.12 | ₩230,565 | ₩237,012 | ₩229,564 | ₩232,527 | +0.85% | 75.1만 |
|---|
| 2026.08.11 | ₩218,165 | ₩220,154 | ₩210,276 | ₩219,459 | +0.59% | 41.7만 |
|---|
| 2026.08.10 | ₩226,841 | ₩227,161 | ₩197,221 | ₩211,037 | -6.97% | 105.5만 |
|---|
| 2026.08.07 | ₩210,609 | ₩212,051 | ₩202,213 | ₩207,366 | -1.54% | 44.2만 |
|---|
| 2026.08.06 | ₩197,355 | ₩205,043 | ₩193,764 | ₩199,784 | +1.23% | 80.2만 |
|---|
| 2026.08.05 | ₩198,089 | ₩206,698 | ₩196,847 | ₩197,021 | -0.54% | 41.9만 |
|---|
| 2026.08.04 | ₩192,042 | ₩202,894 | ₩189,266 | ₩202,387 | +5.39% | 84.8만 |
|---|
| 2026.08.03 | ₩170,311 | ₩187,610 | ₩169,510 | ₩186,596 | +9.56% | 71.1만 |
|---|
| 2026.07.31 | ₩184,674 | ₩191,815 | ₩174,209 | ₩176,812 | -4.26% | 47.7만 |
|---|
| 2026.07.30 | ₩181,417 | ₩186,863 | ₩180,002 | ₩183,179 | +0.97% | 73만 |
|---|
| 2026.07.29 | ₩185,661 | ₩186,876 | ₩168,642 | ₩169,483 | -8.71% | 66.2만 |
|---|
| 2026.07.28 | ₩194,084 | ₩194,485 | ₩180,856 | ₩186,956 | -3.67% | 80.5만 |
|---|
| 2026.07.27 | ₩203,602 | ₩204,176 | ₩191,441 | ₩202,173 | -0.70% | 44.1만 |
|---|
| 2026.07.24 | ₩209,421 | ₩209,421 | ₩194,952 | ₩197,275 | -5.80% | 30.9만 |
|---|
| 2026.07.23 | ₩205,591 | ₩211,571 | ₩202,747 | ₩207,152 | +0.76% | 24.2만 |
|---|
| 2026.07.22 | ₩207,606 | ₩215,095 | ₩207,166 | ₩209,288 | +0.81% | 49.9만 |
|---|
| 2026.07.21 | ₩208,714 | ₩211,851 | ₩204,523 | ₩208,434 | -0.13% | 50.7만 |
|---|
| 2026.07.20 | ₩200,184 | ₩202,080 | ₩194,378 | ₩196,340 | -1.92% | 31.2만 |
|---|
| 2026.07.17 | ₩187,423 | ₩200,572 | ₩183,539 | ₩195,085 | +4.09% | 53.2만 |
|---|
| 2026.07.16 | ₩191,348 | ₩200,171 | ₩188,985 | ₩197,448 | +3.19% | 61.1만 |
|---|
| 2026.07.15 | ₩205,951 | ₩208,233 | ₩190,387 | ₩196,634 | -4.52% | 43.3만 |
|---|
| 2026.07.14 | ₩195,352 | ₩200,398 | ₩191,321 | ₩200,091 | +2.43% | 71.6만 |
|---|
| 2026.07.13 | ₩183,539 | ₩185,448 | ₩180,202 | ₩182,578 | -0.52% | 33.6만 |
|---|
| 2026.07.10 | ₩188,478 | ₩195,139 | ₩187,490 | ₩191,935 | +1.83% | 20.2만 |
|---|
| 2026.07.09 | ₩196,754 | ₩200,879 | ₩192,603 | ₩194,031 | -1.38% | 44.5만 |
|---|
| 2026.07.08 | ₩177,346 | ₩187,757 | ₩176,558 | ₩186,943 | +5.41% | 78.1만 |
|---|
| 2026.07.07 | ₩175,570 | ₩181,537 | ₩170,498 | ₩177,879 | +1.32% | 63.3만 |
|---|
| 2026.07.06 | ₩196,968 | ₩197,849 | ₩187,090 | ₩189,332 | -3.88% | 42.8만 |
|---|
| 2026.07.02 | ₩207,539 | ₩208,220 | ₩183,245 | ₩190,213 | -8.35% | 67.1만 |
|---|
| 2026.07.01 | ₩210,409 | ₩210,916 | ₩198,142 | ₩207,539 | -1.36% | 52.7만 |
|---|
| 2026.06.30 | ₩212,024 | ₩219,753 | ₩205,604 | ₩217,737 | +2.69% | 92.6만 |
|---|
| 2026.06.29 | ₩208,233 | ₩215,855 | ₩202,293 | ₩209,995 | +0.85% | 82.1만 |
|---|
| 2026.06.26 | ₩211,824 | ₩213,519 | ₩204,469 | ₩205,190 | -3.13% | 43.1만 |
|---|
| 2026.06.25 | ₩239,642 | ₩239,642 | ₩220,274 | ₩224,332 | -6.39% | 52.2만 |
|---|
| 2026.06.24 | ₩224,105 | ₩226,841 | ₩216,242 | ₩222,783 | -0.59% | 58.4만 |
|---|
| 2026.06.23 | ₩236,745 | ₩242,218 | ₩223,504 | ₩226,107 | -4.49% | 60만 |
|---|
| 2026.06.22 | ₩267,687 | ₩272,959 | ₩259,291 | ₩261,253 | -2.40% | 42.8만 |
|---|
| 2026.06.18 | ₩252,763 | ₩261,467 | ₩250,948 | ₩260,505 | +3.06% | 30.1만 |
|---|
| 2026.06.17 | ₩249,053 | ₩251,642 | ₩237,199 | ₩237,787 | -4.52% | 28.5만 |
|---|
| 2026.06.16 | ₩262,881 | ₩263,175 | ₩242,232 | ₩243,259 | -7.46% | 57만 |
|---|
| 2026.06.15 | ₩271,077 | ₩272,252 | ₩262,294 | ₩263,963 | -2.62% | 55.7만 |
|---|
| 2026.06.12 | ₩246,677 | ₩262,948 | ₩243,340 | ₩257,983 | +4.58% | 53.8만 |
|---|
| 2026.06.11 | ₩229,577 | ₩246,049 | ₩226,641 | ₩245,809 | +7.07% | 37.4만 |
|---|
| 2026.06.10 | ₩219,726 | ₩236,038 | ₩218,859 | ₩222,503 | +1.26% | 35만 |
|---|
| 2026.06.09 | ₩231,433 | ₩237,867 | ₩211,304 | ₩224,452 | -3.02% | 37.1만 |
|---|
| 2026.06.08 | ₩230,125 | ₩234,530 | ₩223,410 | ₩225,146 | -2.16% | 42만 |
|---|
| 2026.06.05 | ₩235,197 | ₩236,238 | ₩217,631 | ₩219,192 | -6.80% | 40.9만 |
|---|
| 2026.06.04 | ₩234,983 | ₩246,677 | ₩231,500 | ₩241,818 | +2.91% | 32만 |
|---|
| 2026.06.03 | ₩247,090 | ₩248,519 | ₩238,134 | ₩244,875 | -0.90% | 29.5만 |
|---|
| 2026.06.02 | ₩240,269 | ₩254,218 | ₩233,595 | ₩250,307 | +4.18% | 136.2만 |
|---|
| 2026.06.01 | ₩224,251 | ₩226,614 | ₩216,977 | ₩217,697 | -2.92% | 90.1만 |
|---|
| 2026.05.29 | ₩234,970 | ₩235,838 | ₩225,840 | ₩229,137 | -2.48% | 30.3만 |
|---|
| 2026.05.28 | ₩229,604 | ₩233,795 | ₩225,106 | ₩233,302 | +1.61% | 25.8만 |
|---|
| 2026.05.27 | ₩238,574 | ₩238,814 | ₩218,899 | ₩226,414 | -5.10% | 45.1만 |
|---|
| 2026.05.26 | ₩228,897 | ₩233,689 | ₩226,454 | ₩233,235 | +1.90% | 37만 |
|---|
| 2026.05.22 | ₩216,242 | ₩223,571 | ₩213,773 | ₩223,410 | +3.31% | 47.3만 |
|---|
| 2026.05.21 | ₩209,875 | ₩215,175 | ₩206,632 | ₩214,360 | +2.14% | 26.4만 |
|---|
| 2026.05.20 | ₩208,220 | ₩213,573 | ₩204,309 | ₩212,732 | +2.17% | 28만 |
|---|
| 2026.05.19 | ₩200,852 | ₩209,074 | ₩196,981 | ₩201,973 | +0.56% | 59.4만 |
|---|
| 2026.05.18 | ₩225,453 | ₩226,908 | ₩202,774 | ₩207,886 | -7.79% | 103.7만 |
|---|
| 2026.05.15 | ₩223,744 | ₩229,751 | ₩221,515 | ₩224,719 | +0.44% | 53.3만 |
|---|
| 2026.05.14 | ₩228,243 | ₩232,581 | ₩220,274 | ₩228,736 | +0.22% | 51.1만 |
|---|
| 2026.05.13 | ₩236,692 | ₩237,666 | ₩217,991 | ₩225,426 | -4.76% | 96.8만 |
|---|
| 2026.05.12 | ₩256,768 | ₩257,515 | ₩224,345 | ₩233,101 | -9.22% | 140.1만 |
|---|
| 2026.05.11 | ₩275,015 | ₩288,310 | ₩274,041 | ₩276,924 | +0.69% | 76만 |
|---|
| 2026.05.08 | ₩259,331 | ₩276,310 | ₩259,331 | ₩274,361 | +5.80% | 32.1만 |
|---|
| 2026.05.07 | ₩266,833 | ₩268,581 | ₩252,203 | ₩257,729 | -3.41% | 22.8만 |
|---|
| 2026.05.06 | ₩271,958 | ₩273,934 | ₩264,710 | ₩270,356 | -0.59% | 25.8만 |
|---|
| 2026.05.05 | ₩251,322 | ₩266,392 | ₩251,322 | ₩263,228 | +4.74% | 51.5만 |
|---|
| 2026.05.04 | ₩247,611 | ₩249,106 | ₩238,801 | ₩243,887 | -1.50% | 32.8만 |
|---|
| 2026.05.01 | ₩251,642 | ₩262,294 | ₩246,957 | ₩249,106 | -1.01% | 35.3만 |
|---|
| 2026.04.30 | ₩254,619 | ₩256,501 | ₩247,544 | ₩256,181 | +0.61% | 31.5만 |
|---|
| 2026.04.29 | ₩247,157 | ₩252,590 | ₩244,154 | ₩250,721 | +1.44% | 47.1만 |
|---|
| 2026.04.28 | ₩246,610 | ₩254,739 | ₩238,054 | ₩240,964 | -2.29% | 47.6만 |
|---|
| 2026.04.27 | ₩268,501 | ₩268,501 | ₩251,829 | ₩254,846 | -5.09% | 43.3만 |
|---|
| 2026.04.24 | ₩266,032 | ₩280,581 | ₩265,244 | ₩270,970 | +1.86% | 32.5만 |
|---|
| 2026.04.23 | ₩250,347 | ₩271,865 | ₩250,347 | ₩261,480 | +4.45% | 50.9만 |
|---|
| 2026.04.22 | ₩256,047 | ₩256,634 | ₩244,487 | ₩248,118 | -3.10% | 22.3만 |
|---|
| 2026.04.21 | ₩247,331 | ₩258,023 | ₩247,211 | ₩250,561 | +1.31% | 29.3만 |
|---|
| 2026.04.20 | ₩238,321 | ₩250,908 | ₩235,945 | ₩246,450 | +3.41% | 34.3만 |
|---|
| 2026.04.17 | ₩241,030 | ₩247,491 | ₩234,369 | ₩239,976 | -0.44% | 59.3만 |
|---|
| 2026.04.16 | ₩241,991 | ₩244,020 | ₩235,210 | ₩241,110 | -0.36% | 31.1만 |
|---|
| 2026.04.15 | ₩239,468 | ₩240,883 | ₩229,604 | ₩239,669 | +0.08% | 20.6만 |
|---|
| 2026.04.14 | ₩245,101 | ₩245,101 | ₩238,067 | ₩241,257 | -1.57% | 26.1만 |
|---|
| 2026.04.13 | ₩231,299 | ₩234,717 | ₩229,204 | ₩233,502 | +0.95% | 19.4만 |
|---|
| 2026.04.10 | ₩237,867 | ₩239,455 | ₩230,258 | ₩232,968 | -2.06% | 35.5만 |
|---|
| 2026.04.09 | ₩229,658 | ₩237,146 | ₩229,137 | ₩235,611 | +2.59% | 30만 |
|---|
| 2026.04.08 | ₩230,325 | ₩236,679 | ₩219,700 | ₩227,041 | -1.43% | 32.9만 |
|---|
| 2026.04.07 | ₩212,959 | ₩215,535 | ₩205,871 | ₩212,532 | -0.20% | 24.5만 |
|---|
| 2026.04.06 | ₩210,863 | ₩214,908 | ₩210,863 | ₩212,398 | +0.73% | 11.3만 |
|---|
| 2026.04.02 | ₩200,518 | ₩213,653 | ₩198,916 | ₩210,543 | +5.00% | 25.3만 |
|---|
| 2026.04.01 | ₩206,552 | ₩212,799 | ₩204,216 | ₩211,838 | +2.56% | 51.7만 |
|---|
| 2026.03.31 | ₩198,289 | ₩202,774 | ₩187,771 | ₩202,374 | +2.06% | 130.3만 |
|---|
| 2026.03.30 | ₩210,049 | ₩210,049 | ₩189,906 | ₩192,830 | -8.20% | 39.2만 |
|---|
| 2026.03.27 | ₩207,886 | ₩211,330 | ₩200,598 | ₩204,669 | -1.55% | 53.6만 |
|---|
| 2026.03.26 | ₩228,630 | ₩228,803 | ₩212,118 | ₩213,386 | -6.67% | 40.4만 |
|---|
| 2026.03.25 | ₩239,495 | ₩241,017 | ₩230,605 | ₩233,702 | -2.42% | 59.3만 |
|---|
| 2026.03.24 | ₩224,358 | ₩240,723 | ₩223,451 | ₩239,335 | +6.68% | 47.4만 |
|---|
| 2026.03.23 | ₩225,786 | ₩241,377 | ₩223,437 | ₩229,978 | +1.86% | 73.5만 |
|---|
| 2026.03.20 | ₩233,128 | ₩234,930 | ₩216,870 | ₩221,515 | -4.98% | 45만 |
|---|
| 2026.03.19 | ₩214,227 | ₩231,299 | ₩209,835 | ₩229,924 | +7.33% | 42.1만 |
|---|
| 2026.03.18 | ₩216,630 | ₩224,946 | ₩214,107 | ₩222,516 | +2.72% | 33.3만 |
|---|
| 2026.03.17 | ₩204,469 | ₩215,068 | ₩201,666 | ₩214,093 | +4.71% | 42.3만 |
|---|
| 2026.03.16 | ₩203,642 | ₩206,445 | ₩200,892 | ₩203,308 | -0.16% | 33.8만 |
|---|
| 2026.03.13 | ₩209,235 | ₩210,970 | ₩198,035 | ₩198,863 | -4.96% | 43.5만 |
|---|
| 2026.03.12 | ₩213,319 | ₩213,319 | ₩201,266 | ₩203,628 | -4.54% | 35만 |
|---|
| 2026.03.11 | ₩209,515 | ₩218,872 | ₩208,607 | ₩215,375 | +2.80% | 64.5만 |
|---|
| 2026.03.10 | ₩209,462 | ₩214,347 | ₩207,926 | ₩208,607 | -0.41% | 24만 |
|---|
| 2026.03.09 | ₩194,325 | ₩209,582 | ₩190,013 | ₩207,219 | +6.64% | 67만 |
|---|
| 2026.03.06 | ₩214,187 | ₩214,240 | ₩193,751 | ₩196,634 | -8.20% | 58.3만 |
|---|
| 2026.03.05 | ₩220,461 | ₩227,135 | ₩211,304 | ₩220,287 | -0.08% | 24.8만 |
|---|
| 2026.03.04 | ₩222,129 | ₩223,677 | ₩215,789 | ₩221,662 | -0.21% | 46.7만 |
|---|
| 2026.03.03 | ₩217,844 | ₩220,994 | ₩207,926 | ₩217,057 | -0.36% | 69.3만 |
|---|
| 2026.03.02 | ₩221,769 | ₩230,125 | ₩221,769 | ₩228,883 | +3.21% | 41.7만 |
|---|
| 2026.02.27 | ₩220,420 | ₩226,067 | ₩219,046 | ₩223,437 | +1.37% | 36.6만 |
|---|
| 2026.02.26 | ₩228,963 | ₩233,075 | ₩216,389 | ₩224,799 | -1.82% | 54.2만 |
|---|
| 2026.02.25 | ₩221,582 | ₩232,047 | ₩221,315 | ₩225,626 | +1.83% | 86.8만 |
|---|
| 2026.02.24 | ₩207,900 | ₩219,713 | ₩207,900 | ₩218,618 | +5.16% | 55.5만 |
|---|
| 2026.02.23 | ₩198,156 | ₩204,616 | ₩194,351 | ₩204,376 | +3.14% | 82.6만 |
|---|
| 2026.02.20 | ₩204,229 | ₩204,509 | ₩193,924 | ₩197,688 | -3.20% | 87.6만 |
|---|
| 2026.02.19 | ₩210,770 | ₩212,412 | ₩199,250 | ₩204,483 | -2.98% | 70.4만 |
|---|
| 2026.02.18 | ₩214,067 | ₩227,535 | ₩205,444 | ₩210,289 | -1.76% | 89.7만 |
|---|
| 2026.02.17 | ₩209,181 | ₩211,931 | ₩205,791 | ₩209,568 | +0.19% | 84.2만 |
|---|
| 2026.02.13 | ₩209,248 | ₩217,831 | ₩207,740 | ₩216,242 | +3.34% | 44.4만 |
|---|
| 2026.02.12 | ₩214,467 | ₩215,014 | ₩205,911 | ₩207,406 | -3.29% | 42.9만 |
|---|
| 2026.02.11 | ₩213,186 | ₩219,192 | ₩209,795 | ₩211,450 | -0.81% | 52.7만 |
|---|
| 2026.02.10 | ₩203,829 | ₩210,236 | ₩200,718 | ₩205,564 | +0.85% | 32.9만 |
|---|
| 2026.02.09 | ₩198,463 | ₩201,866 | ₩194,285 | ₩200,812 | +1.18% | 20만 |
|---|
| 2026.02.06 | ₩189,559 | ₩200,905 | ₩188,491 | ₩198,916 | +4.94% | 43.3만 |
|---|
| 2026.02.05 | ₩179,535 | ₩189,546 | ₩178,987 | ₩188,358 | +4.91% | 58.2만 |
|---|
| 2026.02.04 | ₩188,184 | ₩190,333 | ₩172,086 | ₩177,199 | -5.84% | 65.2만 |
|---|
| 2026.02.03 | ₩196,647 | ₩202,120 | ₩181,510 | ₩188,745 | -4.02% | 53만 |
|---|
| 2026.02.02 | ₩193,030 | ₩200,184 | ₩187,757 | ₩189,466 | -1.85% | 65.4만 |
|---|
| 2026.01.30 | ₩200,945 | ₩207,126 | ₩192,803 | ₩195,593 | -2.66% | 72.2만 |
|---|
| 2026.01.29 | ₩200,905 | ₩207,953 | ₩194,778 | ₩207,740 | +3.40% | 36.4만 |
|---|
| 2026.01.28 | ₩203,068 | ₩204,803 | ₩195,793 | ₩200,451 | -1.29% | 32.8만 |
|---|
| 2026.01.27 | ₩194,311 | ₩199,157 | ₩190,574 | ₩197,261 | +1.52% | 45.8만 |
|---|
| 2026.01.26 | ₩192,736 | ₩195,873 | ₩190,187 | ₩190,400 | -1.21% | 33.2만 |
|---|
| 2026.01.23 | ₩189,693 | ₩192,216 | ₩184,740 | ₩191,722 | +1.07% | 28.6만 |
|---|
| 2026.01.22 | ₩200,932 | ₩201,880 | ₩190,133 | ₩190,587 | -5.15% | 134만 |
|---|
| 2026.01.21 | ₩193,110 | ₩197,849 | ₩187,971 | ₩195,326 | +1.15% | 127.1만 |
|---|
| 2026.01.20 | ₩191,121 | ₩199,610 | ₩190,707 | ₩192,936 | +0.95% | 50.3만 |
|---|
| 2026.01.16 | ₩195,619 | ₩201,546 | ₩194,365 | ₩194,792 | -0.42% | 49만 |
|---|
| 2026.01.15 | ₩191,468 | ₩199,944 | ₩188,598 | ₩192,723 | +0.66% | 104.9만 |
|---|
| 2026.01.14 | ₩180,576 | ₩181,443 | ₩176,384 | ₩177,426 | -1.74% | 39만 |
|---|
| 2026.01.13 | ₩198,476 | ₩200,225 | ₩180,910 | ₩182,351 | -8.12% | 97만 |
|---|
| 2026.01.12 | ₩174,195 | ₩188,718 | ₩174,195 | ₩183,940 | +5.59% | 55.5만 |
|---|
| 2026.01.09 | ₩177,305 | ₩180,109 | ₩174,075 | ₩175,757 | -0.87% | 23.2만 |
|---|
| 2026.01.08 | ₩175,864 | ₩176,051 | ₩167,241 | ₩173,248 | -1.49% | 44.4만 |
|---|
| 2026.01.07 | ₩177,399 | ₩179,655 | ₩174,182 | ₩176,705 | -0.39% | 36.6만 |
|---|
| 2026.01.06 | ₩167,107 | ₩180,042 | ₩167,107 | ₩177,946 | +6.49% | 73.4만 |
|---|
| 2026.01.05 | ₩159,552 | ₩166,680 | ₩155,641 | ₩165,359 | +3.64% | 63.7만 |
|---|
| 2026.01.02 | ₩147,565 | ₩155,921 | ₩147,565 | ₩154,173 | +4.48% | 30.8만 |
|---|
| 2025.12.31 | ₩144,722 | ₩145,029 | ₩141,666 | ₩141,959 | -1.91% | 23.9만 |
|---|
| 2025.12.30 | ₩145,537 | ₩146,885 | ₩144,375 | ₩144,963 | -0.39% | 19.5만 |
|---|
| 2025.12.29 | ₩143,548 | ₩146,244 | ₩141,772 | ₩144,028 | +0.33% | 12.3만 |
|---|
| 2025.12.26 | ₩146,444 | ₩147,272 | ₩144,963 | ₩145,563 | -0.60% | 14.8만 |
|---|
| 2025.12.24 | ₩145,630 | ₩146,711 | ₩144,762 | ₩145,683 | +0.04% | 22만 |
|---|
| 2025.12.23 | ₩141,332 | ₩145,456 | ₩140,838 | ₩145,216 | +2.75% | 28.1만 |
|---|
| 2025.12.22 | ₩142,093 | ₩142,613 | ₩139,890 | ₩141,465 | -0.44% | 20.5만 |
|---|
| 2025.12.19 | ₩138,315 | ₩142,506 | ₩138,088 | ₩138,876 | +0.41% | 35.3만 |
|---|
| 2025.12.18 | ₩142,373 | ₩143,454 | ₩135,338 | ₩135,766 | -4.64% | 43.7만 |
|---|
| 2025.12.17 | ₩147,806 | ₩148,300 | ₩136,273 | ₩137,634 | -6.88% | 68.9만 |
|---|
| 2025.12.16 | ₩146,711 | ₩150,435 | ₩145,950 | ₩148,580 | +1.27% | 38.1만 |
|---|
| 2025.12.15 | ₩149,755 | ₩151,049 | ₩145,550 | ₩145,964 | -2.53% | 35.7만 |
|---|
| 2025.12.12 | ₩155,334 | ₩157,550 | ₩146,938 | ₩149,434 | -3.80% | 44만 |
|---|
| 2025.12.11 | ₩157,710 | ₩159,312 | ₩156,175 | ₩157,790 | +0.05% | 41.8만 |
|---|
| 2025.12.10 | ₩158,177 | ₩162,823 | ₩157,764 | ₩161,675 | +2.21% | 46.3만 |
|---|
| 2025.12.09 | ₩155,815 | ₩159,926 | ₩155,601 | ₩159,112 | +2.12% | 27.8만 |
|---|
| 2025.12.08 | ₩157,029 | ₩158,831 | ₩156,495 | ₩158,538 | +0.96% | 34.6만 |
|---|
| 2025.12.05 | ₩159,966 | ₩160,433 | ₩155,241 | ₩156,269 | -2.31% | 31.5만 |
|---|
| 2025.12.04 | ₩152,518 | ₩158,765 | ₩151,343 | ₩158,057 | +3.63% | 36.6만 |
|---|
| 2025.12.03 | ₩149,581 | ₩156,442 | ₩146,137 | ₩156,082 | +4.35% | 84.2만 |
|---|
| 2025.12.02 | ₩144,362 | ₩151,583 | ₩144,362 | ₩148,033 | +2.54% | 116.9만 |
|---|
| 2025.12.01 | ₩138,569 | ₩142,680 | ₩137,674 | ₩140,691 | +1.53% | 24.4만 |
|---|
| 2025.11.28 | ₩139,169 | ₩140,811 | ₩138,115 | ₩140,558 | +1.00% | 12만 |
|---|
| 2025.11.26 | ₩139,370 | ₩142,987 | ₩138,008 | ₩139,169 | -0.14% | 50.4만 |
|---|
| 2025.11.25 | ₩132,415 | ₩138,382 | ₩132,121 | ₩137,955 | +4.18% | 44.4만 |
|---|
| 2025.11.24 | ₩127,690 | ₩136,059 | ₩127,690 | ₩135,018 | +5.74% | 61.6만 |
|---|
| 2025.11.21 | ₩124,807 | ₩127,383 | ₩122,684 | ₩126,008 | +0.96% | 55.2만 |
|---|
| 2025.11.20 | ₩137,955 | ₩139,276 | ₩126,141 | ₩126,222 | -8.51% | 70.2만 |
|---|
| 2025.11.19 | ₩126,662 | ₩134,965 | ₩126,662 | ₩133,536 | +5.43% | 59.6만 |
|---|
| 2025.11.18 | ₩126,488 | ₩128,878 | ₩122,804 | ₩126,488 | 0.00% | 44.7만 |
|---|
| 2025.11.17 | ₩127,943 | ₩130,546 | ₩126,689 | ₩127,983 | +0.03% | 30.9만 |
|---|
| 2025.11.14 | ₩130,466 | ₩134,431 | ₩127,623 | ₩128,397 | -1.59% | 52.2만 |
|---|
| 2025.11.13 | ₩135,926 | ₩137,087 | ₩130,506 | ₩132,909 | -2.22% | 51.1만 |
|---|
| 2025.11.12 | ₩140,624 | ₩141,092 | ₩134,925 | ₩137,568 | -2.17% | 55.8만 |
|---|
| 2025.11.11 | ₩147,499 | ₩147,979 | ₩137,100 | ₩138,956 | -5.79% | 82.4만 |
|---|
| 2025.11.10 | ₩145,496 | ₩150,102 | ₩144,162 | ₩148,433 | +2.02% | 112.1만 |
|---|
| 2025.11.07 | ₩156,843 | ₩159,178 | ₩150,128 | ₩159,005 | +1.38% | 53.4만 |
|---|
| 2025.11.06 | ₩157,990 | ₩161,995 | ₩155,561 | ₩160,513 | +1.60% | 57.4만 |
|---|
| 2025.11.05 | ₩156,923 | ₩167,561 | ₩156,923 | ₩165,172 | +5.26% | 20.3만 |
|---|
| 2025.11.04 | ₩159,819 | ₩163,023 | ₩155,988 | ₩156,789 | -1.90% | 30.1만 |
|---|
| 2025.11.03 | ₩165,746 | ₩167,561 | ₩162,355 | ₩164,771 | -0.59% | 37.4만 |
|---|
| 2025.10.31 | ₩165,813 | ₩170,418 | ₩162,863 | ₩165,279 | -0.32% | 32.6만 |
|---|
| 2025.10.30 | ₩168,189 | ₩170,671 | ₩164,678 | ₩165,559 | -1.56% | 34.2만 |
|---|
| 2025.10.29 | ₩165,172 | ₩172,740 | ₩165,172 | ₩171,165 | +3.63% | 106.2만 |
|---|
| 2025.10.28 | ₩159,485 | ₩159,485 | ₩155,054 | ₩158,164 | -0.83% | 38.4만 |
|---|
| 2025.10.27 | ₩164,424 | ₩166,253 | ₩160,033 | ₩160,914 | -2.14% | 60.4만 |
|---|
| 2025.10.24 | ₩160,166 | ₩162,956 | ₩157,497 | ₩159,045 | -0.70% | 43.5만 |
|---|
| 2025.10.23 | ₩154,627 | ₩158,151 | ₩153,332 | ₩157,617 | +1.93% | 49.6만 |
|---|
| 2025.10.22 | ₩158,925 | ₩160,487 | ₩150,996 | ₩154,720 | -2.65% | 42.7만 |
|---|
| 2025.10.21 | ₩162,662 | ₩164,598 | ₩159,712 | ₩160,687 | -1.21% | 40.2만 |
|---|
| 2025.10.20 | ₩163,877 | ₩164,852 | ₩161,688 | ₩164,037 | +0.10% | 51만 |
|---|
| 2025.10.17 | ₩161,848 | ₩163,984 | ₩158,444 | ₩161,154 | -0.43% | 37.9만 |
|---|
| 2025.10.16 | ₩168,522 | ₩168,656 | ₩162,155 | ₩163,170 | -3.18% | 39.5만 |
|---|
| 2025.10.15 | ₩164,291 | ₩169,630 | ₩161,461 | ₩167,161 | +1.75% | 90.5만 |
|---|
| 2025.10.14 | ₩154,200 | ₩166,987 | ₩154,200 | ₩161,554 | +4.77% | 55.5만 |
|---|
| 2025.10.13 | ₩154,360 | ₩160,527 | ₩154,039 | ₩158,805 | +2.88% | 42.8만 |
|---|
| 2025.10.10 | ₩154,186 | ₩155,307 | ₩146,110 | ₩146,898 | -4.73% | 33.8만 |
|---|