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 | ₩203,651 | ₩209,303 | ₩199,990 | ₩204,172 | +0.26% | 24.6만 |
| 2026.10.08 | ₩199,910 | ₩203,210 | ₩193,764 | ₩201,086 | +0.59% | 46.1만 |
| 2026.10.07 | ₩200,805 | ₩204,400 | ₩197,746 | ₩203,357 | +1.27% | 35.6만 |
| 2026.10.06 | ₩216,852 | ₩219,712 | ₩204,947 | ₩206,497 | -4.78% | 34.3만 |
| 2026.10.05 | ₩217,520 | ₩225,537 | ₩216,051 | ₩216,518 | -0.46% | 67.9만 |
| 2026.10.02 | ₩211,388 | ₩221,796 | ₩210,733 | ₩220,714 | +4.41% | 56만 |
| 2026.10.01 | ₩209,170 | ₩210,933 | ₩200,792 | ₩205,482 | -1.76% | 37.5만 |
| 2026.09.30 | ₩210,933 | ₩211,802 | ₩204,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,433 |
| -1.66% |
| 39.8만 |
| 2026.09.29 | ₩201,781 | ₩206,377 | ₩198,000 | ₩204,186 | +1.19% | 35.8만 |
|---|
| 2026.09.28 | ₩193,069 | ₩194,352 | ₩186,028 | ₩190,544 | -1.31% | 28.8만 |
|---|
| 2026.09.25 | ₩195,942 | ₩197,465 | ₩191,747 | ₩196,476 | +0.27% | 26만 |
|---|
| 2026.09.24 | ₩192,428 | ₩196,610 | ₩190,638 | ₩193,898 | +0.76% | 36.7만 |
|---|
| 2026.09.23 | ₩199,616 | ₩200,124 | ₩190,664 | ₩196,490 | -1.57% | 48.7만 |
|---|
| 2026.09.22 | ₩195,915 | ₩204,039 | ₩195,194 | ₩202,235 | +3.23% | 32.8만 |
|---|
| 2026.09.21 | ₩203,117 | ₩203,117 | ₩198,307 | ₩199,924 | -1.57% | 19.9만 |
|---|
| 2026.09.18 | ₩195,367 | ₩199,790 | ₩192,375 | ₩199,242 | +1.98% | 17.7만 |
|---|
| 2026.09.17 | ₩192,815 | ₩195,728 | ₩189,716 | ₩192,682 | -0.07% | 29.2만 |
|---|
| 2026.09.16 | ₩180,857 | ₩187,017 | ₩180,483 | ₩185,173 | +2.39% | 62.3만 |
|---|
| 2026.09.15 | ₩180,710 | ₩181,472 | ₩175,553 | ₩179,922 | -0.44% | 34.2만 |
|---|
| 2026.09.14 | ₩182,968 | ₩185,560 | ₩177,570 | ₩178,826 | -2.26% | 64.7만 |
|---|
| 2026.09.11 | ₩196,717 | ₩199,362 | ₩195,033 | ₩197,706 | +0.50% | 22.9만 |
|---|
| 2026.09.10 | ₩191,974 | ₩195,915 | ₩188,660 | ₩192,735 | +0.40% | 30.4만 |
|---|
| 2026.09.09 | ₩196,249 | ₩201,447 | ₩194,245 | ₩198,628 | +1.21% | 65.6만 |
|---|
| 2026.09.08 | ₩199,082 | ₩201,727 | ₩195,114 | ₩196,423 | -1.34% | 27.4만 |
|---|
| 2026.09.04 | ₩189,074 | ₩197,639 | ₩187,725 | ₩194,699 | +2.98% | 30.5만 |
|---|
| 2026.09.03 | ₩172,119 | ₩186,255 | ₩171,010 | ₩185,587 | +7.82% | 61.3만 |
|---|
| 2026.09.02 | ₩174,283 | ₩177,490 | ₩170,783 | ₩176,248 | +1.13% | 54.1만 |
|---|
| 2026.09.01 | ₩174,965 | ₩175,379 | ₩168,471 | ₩171,210 | -2.15% | 31.2만 |
|---|
| 2026.08.31 | ₩180,657 | ₩182,180 | ₩176,528 | ₩179,040 | -0.89% | 33.3만 |
|---|
| 2026.08.28 | ₩190,317 | ₩190,317 | ₩180,897 | ₩181,138 | -4.82% | 23.2만 |
|---|
| 2026.08.27 | ₩200,418 | ₩200,952 | ₩191,052 | ₩193,484 | -3.46% | 25.4만 |
|---|
| 2026.08.26 | ₩195,929 | ₩198,013 | ₩189,542 | ₩191,399 | -2.31% | 22.8만 |
|---|
| 2026.08.25 | ₩195,341 | ₩196,784 | ₩192,000 | ₩195,955 | +0.31% | 24.2만 |
|---|
| 2026.08.24 | ₩192,401 | ₩192,655 | ₩183,489 | ₩190,170 | -1.16% | 43.4만 |
|---|
| 2026.08.21 | ₩200,565 | ₩200,565 | ₩192,054 | ₩196,156 | -2.20% | 24.4만 |
|---|
| 2026.08.20 | ₩204,533 | ₩206,190 | ₩197,345 | ₩198,427 | -2.99% | 27.8만 |
|---|
| 2026.08.19 | ₩210,265 | ₩211,548 | ₩197,078 | ₩201,300 | -4.26% | 50.4만 |
|---|
| 2026.08.18 | ₩217,948 | ₩219,899 | ₩205,696 | ₩208,221 | -4.46% | 29.9만 |
|---|
| 2026.08.17 | ₩225,537 | ₩237,856 | ₩224,401 | ₩229,545 | +1.78% | 33.8만 |
|---|
| 2026.08.14 | ₩230,895 | ₩230,895 | ₩214,902 | ₩220,968 | -4.30% | 46.8만 |
|---|
| 2026.08.13 | ₩227,835 | ₩235,157 | ₩227,835 | ₩230,895 | +1.34% | 41.1만 |
|---|
| 2026.08.12 | ₩230,788 | ₩237,241 | ₩229,786 | ₩232,752 | +0.85% | 75.1만 |
|---|
| 2026.08.11 | ₩218,375 | ₩220,366 | ₩210,479 | ₩219,671 | +0.59% | 41.7만 |
|---|
| 2026.08.10 | ₩227,060 | ₩227,381 | ₩197,412 | ₩211,241 | -6.97% | 105.5만 |
|---|
| 2026.08.07 | ₩210,813 | ₩212,256 | ₩202,409 | ₩207,566 | -1.54% | 44.2만 |
|---|
| 2026.08.06 | ₩197,545 | ₩205,241 | ₩193,951 | ₩199,977 | +1.23% | 80.2만 |
|---|
| 2026.08.05 | ₩198,280 | ₩206,898 | ₩197,038 | ₩197,211 | -0.54% | 41.9만 |
|---|
| 2026.08.04 | ₩192,228 | ₩203,090 | ₩189,448 | ₩202,583 | +5.39% | 84.8만 |
|---|
| 2026.08.03 | ₩170,476 | ₩187,792 | ₩169,674 | ₩186,776 | +9.56% | 71.1만 |
|---|
| 2026.07.31 | ₩184,852 | ₩192,000 | ₩174,377 | ₩176,982 | -4.26% | 47.7만 |
|---|
| 2026.07.30 | ₩181,592 | ₩187,043 | ₩180,176 | ₩183,356 | +0.97% | 73만 |
|---|
| 2026.07.29 | ₩185,841 | ₩187,057 | ₩168,805 | ₩169,647 | -8.71% | 66.2만 |
|---|
| 2026.07.28 | ₩194,272 | ₩194,673 | ₩181,031 | ₩187,137 | -3.67% | 80.5만 |
|---|
| 2026.07.27 | ₩203,798 | ₩204,373 | ₩191,626 | ₩202,369 | -0.70% | 44.1만 |
|---|
| 2026.07.24 | ₩209,624 | ₩209,624 | ₩195,140 | ₩197,465 | -5.80% | 30.9만 |
|---|
| 2026.07.23 | ₩205,789 | ₩211,775 | ₩202,943 | ₩207,352 | +0.76% | 24.2만 |
|---|
| 2026.07.22 | ₩207,807 | ₩215,302 | ₩207,366 | ₩209,490 | +0.81% | 49.9만 |
|---|
| 2026.07.21 | ₩208,916 | ₩212,056 | ₩204,720 | ₩208,635 | -0.13% | 50.7만 |
|---|
| 2026.07.20 | ₩200,378 | ₩202,275 | ₩194,566 | ₩196,530 | -1.92% | 31.2만 |
|---|
| 2026.07.17 | ₩187,605 | ₩200,765 | ₩183,716 | ₩195,274 | +4.09% | 53.2만 |
|---|
| 2026.07.16 | ₩191,533 | ₩200,365 | ₩189,168 | ₩197,639 | +3.19% | 61.1만 |
|---|
| 2026.07.15 | ₩206,150 | ₩208,435 | ₩190,571 | ₩196,824 | -4.52% | 43.3만 |
|---|
| 2026.07.14 | ₩195,541 | ₩200,592 | ₩191,506 | ₩200,284 | +2.43% | 71.6만 |
|---|
| 2026.07.13 | ₩183,716 | ₩185,627 | ₩180,376 | ₩182,754 | -0.52% | 33.6만 |
|---|
| 2026.07.10 | ₩188,660 | ₩195,327 | ₩187,671 | ₩192,121 | +1.83% | 20.2만 |
|---|
| 2026.07.09 | ₩196,944 | ₩201,073 | ₩192,789 | ₩194,218 | -1.38% | 44.5만 |
|---|
| 2026.07.08 | ₩177,517 | ₩187,939 | ₩176,729 | ₩187,124 | +5.41% | 78.1만 |
|---|
| 2026.07.07 | ₩175,740 | ₩181,712 | ₩170,663 | ₩178,051 | +1.32% | 63.3만 |
|---|
| 2026.07.06 | ₩197,158 | ₩198,040 | ₩187,271 | ₩189,515 | -3.88% | 42.8만 |
|---|
| 2026.07.02 | ₩207,740 | ₩208,421 | ₩183,423 | ₩190,397 | -8.35% | 67.1만 |
|---|
| 2026.07.01 | ₩210,613 | ₩211,120 | ₩198,334 | ₩207,740 | -1.36% | 52.7만 |
|---|
| 2026.06.30 | ₩212,229 | ₩219,965 | ₩205,803 | ₩217,948 | +2.69% | 92.6만 |
|---|
| 2026.06.29 | ₩208,435 | ₩216,064 | ₩202,489 | ₩210,198 | +0.85% | 82.1만 |
|---|
| 2026.06.26 | ₩212,029 | ₩213,726 | ₩204,667 | ₩205,388 | -3.13% | 43.1만 |
|---|
| 2026.06.25 | ₩239,874 | ₩239,874 | ₩220,487 | ₩224,548 | -6.39% | 52.2만 |
|---|
| 2026.06.24 | ₩224,321 | ₩227,060 | ₩216,451 | ₩222,998 | -0.59% | 58.4만 |
|---|
| 2026.06.23 | ₩236,974 | ₩242,452 | ₩223,720 | ₩226,325 | -4.49% | 60만 |
|---|
| 2026.06.22 | ₩267,945 | ₩273,223 | ₩259,541 | ₩261,505 | -2.40% | 42.8만 |
|---|
| 2026.06.18 | ₩253,008 | ₩261,719 | ₩251,191 | ₩260,757 | +3.06% | 30.1만 |
|---|
| 2026.06.17 | ₩249,293 | ₩251,885 | ₩237,429 | ₩238,016 | -4.52% | 28.5만 |
|---|
| 2026.06.16 | ₩263,135 | ₩263,429 | ₩242,466 | ₩243,495 | -7.46% | 57만 |
|---|
| 2026.06.15 | ₩271,339 | ₩272,515 | ₩262,548 | ₩264,218 | -2.62% | 55.7만 |
|---|
| 2026.06.12 | ₩246,915 | ₩263,202 | ₩243,575 | ₩258,232 | +4.58% | 53.8만 |
|---|
| 2026.06.11 | ₩229,799 | ₩246,287 | ₩226,860 | ₩246,046 | +7.07% | 37.4만 |
|---|
| 2026.06.10 | ₩219,939 | ₩236,266 | ₩219,070 | ₩222,718 | +1.26% | 35만 |
|---|
| 2026.06.09 | ₩231,656 | ₩238,097 | ₩211,508 | ₩224,669 | -3.02% | 37.1만 |
|---|
| 2026.06.08 | ₩230,347 | ₩234,756 | ₩223,626 | ₩225,363 | -2.16% | 42만 |
|---|
| 2026.06.05 | ₩235,424 | ₩236,467 | ₩217,841 | ₩219,404 | -6.80% | 40.9만 |
|---|
| 2026.06.04 | ₩235,211 | ₩246,915 | ₩231,723 | ₩242,052 | +2.91% | 32만 |
|---|
| 2026.06.03 | ₩247,329 | ₩248,759 | ₩238,364 | ₩245,111 | -0.90% | 29.5만 |
|---|
| 2026.06.02 | ₩240,502 | ₩254,464 | ₩233,821 | ₩250,549 | +4.18% | 136.2만 |
|---|
| 2026.06.01 | ₩224,468 | ₩226,833 | ₩217,186 | ₩217,908 | -2.92% | 90.1만 |
|---|
| 2026.05.29 | ₩235,197 | ₩236,066 | ₩226,058 | ₩229,358 | -2.48% | 30.3만 |
|---|
| 2026.05.28 | ₩229,826 | ₩234,021 | ₩225,323 | ₩233,527 | +1.61% | 25.8만 |
|---|
| 2026.05.27 | ₩238,805 | ₩239,045 | ₩219,110 | ₩226,633 | -5.10% | 45.1만 |
|---|
| 2026.05.26 | ₩229,118 | ₩233,915 | ₩226,673 | ₩233,460 | +1.90% | 37만 |
|---|
| 2026.05.22 | ₩216,451 | ₩223,787 | ₩213,980 | ₩223,626 | +3.31% | 47.3만 |
|---|
| 2026.05.21 | ₩210,078 | ₩215,383 | ₩206,831 | ₩214,568 | +2.14% | 26.4만 |
|---|
| 2026.05.20 | ₩208,421 | ₩213,779 | ₩204,507 | ₩212,937 | +2.17% | 28만 |
|---|
| 2026.05.19 | ₩201,046 | ₩209,276 | ₩197,171 | ₩202,168 | +0.56% | 59.4만 |
|---|
| 2026.05.18 | ₩225,671 | ₩227,127 | ₩202,970 | ₩208,087 | -7.79% | 103.7만 |
|---|
| 2026.05.15 | ₩223,960 | ₩229,973 | ₩221,729 | ₩224,936 | +0.44% | 53.3만 |
|---|
| 2026.05.14 | ₩228,463 | ₩232,806 | ₩220,487 | ₩228,958 | +0.22% | 51.1만 |
|---|
| 2026.05.13 | ₩236,921 | ₩237,896 | ₩218,202 | ₩225,644 | -4.76% | 96.8만 |
|---|
| 2026.05.12 | ₩257,016 | ₩257,764 | ₩224,562 | ₩233,327 | -9.22% | 140.1만 |
|---|
| 2026.05.11 | ₩275,281 | ₩288,589 | ₩274,305 | ₩277,191 | +0.69% | 76만 |
|---|
| 2026.05.08 | ₩259,581 | ₩276,577 | ₩259,581 | ₩274,626 | +5.80% | 32.1만 |
|---|
| 2026.05.07 | ₩267,090 | ₩268,841 | ₩252,447 | ₩257,978 | -3.41% | 22.8만 |
|---|
| 2026.05.06 | ₩272,221 | ₩274,199 | ₩264,966 | ₩270,618 | -0.59% | 25.8만 |
|---|
| 2026.05.05 | ₩251,565 | ₩266,649 | ₩251,565 | ₩263,483 | +4.74% | 51.5만 |
|---|
| 2026.05.04 | ₩247,850 | ₩249,347 | ₩239,032 | ₩244,122 | -1.50% | 32.8만 |
|---|
| 2026.05.01 | ₩251,885 | ₩262,548 | ₩247,196 | ₩249,347 | -1.01% | 35.3만 |
|---|
| 2026.04.30 | ₩254,865 | ₩256,749 | ₩247,783 | ₩256,428 | +0.61% | 31.5만 |
|---|
| 2026.04.29 | ₩247,396 | ₩252,834 | ₩244,390 | ₩250,963 | +1.44% | 47.1만 |
|---|
| 2026.04.28 | ₩246,848 | ₩254,985 | ₩238,284 | ₩241,196 | -2.29% | 47.6만 |
|---|
| 2026.04.27 | ₩268,761 | ₩268,761 | ₩252,072 | ₩255,092 | -5.09% | 43.3만 |
|---|
| 2026.04.24 | ₩266,289 | ₩280,852 | ₩265,500 | ₩271,232 | +1.86% | 32.5만 |
|---|
| 2026.04.23 | ₩250,589 | ₩272,128 | ₩250,589 | ₩261,733 | +4.45% | 50.9만 |
|---|
| 2026.04.22 | ₩256,295 | ₩256,882 | ₩244,724 | ₩248,358 | -3.10% | 22.3만 |
|---|
| 2026.04.21 | ₩247,570 | ₩258,272 | ₩247,449 | ₩250,803 | +1.31% | 29.3만 |
|---|
| 2026.04.20 | ₩238,551 | ₩251,150 | ₩236,173 | ₩246,688 | +3.41% | 34.3만 |
|---|
| 2026.04.17 | ₩241,263 | ₩247,730 | ₩234,596 | ₩240,208 | -0.44% | 59.3만 |
|---|
| 2026.04.16 | ₩242,225 | ₩244,256 | ₩235,438 | ₩241,343 | -0.36% | 31.1만 |
|---|
| 2026.04.15 | ₩239,700 | ₩241,116 | ₩229,826 | ₩239,900 | +0.08% | 20.6만 |
|---|
| 2026.04.14 | ₩245,338 | ₩245,338 | ₩238,297 | ₩241,490 | -1.57% | 26.1만 |
|---|
| 2026.04.13 | ₩231,523 | ₩234,943 | ₩229,425 | ₩233,727 | +0.95% | 19.4만 |
|---|
| 2026.04.10 | ₩238,097 | ₩239,687 | ₩230,481 | ₩233,193 | -2.06% | 35.5만 |
|---|
| 2026.04.09 | ₩229,879 | ₩237,375 | ₩229,358 | ₩235,839 | +2.59% | 30만 |
|---|
| 2026.04.08 | ₩230,548 | ₩236,907 | ₩219,912 | ₩227,261 | -1.43% | 32.9만 |
|---|
| 2026.04.07 | ₩213,165 | ₩215,743 | ₩206,070 | ₩212,737 | -0.20% | 24.5만 |
|---|
| 2026.04.06 | ₩211,067 | ₩215,115 | ₩211,067 | ₩212,603 | +0.73% | 11.3만 |
|---|
| 2026.04.02 | ₩200,712 | ₩213,859 | ₩199,109 | ₩210,746 | +5.00% | 25.3만 |
|---|
| 2026.04.01 | ₩206,751 | ₩213,004 | ₩204,413 | ₩212,042 | +2.56% | 51.7만 |
|---|
| 2026.03.31 | ₩198,481 | ₩202,970 | ₩187,952 | ₩202,569 | +2.06% | 130.3만 |
|---|
| 2026.03.30 | ₩210,252 | ₩210,252 | ₩190,090 | ₩193,016 | -8.20% | 39.2만 |
|---|
| 2026.03.27 | ₩208,087 | ₩211,535 | ₩200,792 | ₩204,867 | -1.55% | 53.6만 |
|---|
| 2026.03.26 | ₩228,851 | ₩229,024 | ₩212,323 | ₩213,592 | -6.67% | 40.4만 |
|---|
| 2026.03.25 | ₩239,727 | ₩241,250 | ₩230,828 | ₩233,928 | -2.42% | 59.3만 |
|---|
| 2026.03.24 | ₩224,575 | ₩240,956 | ₩223,666 | ₩239,566 | +6.68% | 47.4만 |
|---|
| 2026.03.23 | ₩226,005 | ₩241,611 | ₩223,653 | ₩230,200 | +1.86% | 73.5만 |
|---|
| 2026.03.20 | ₩233,353 | ₩235,157 | ₩217,079 | ₩221,729 | -4.98% | 45만 |
|---|
| 2026.03.19 | ₩214,434 | ₩231,523 | ₩210,038 | ₩230,147 | +7.33% | 42.1만 |
|---|
| 2026.03.18 | ₩216,839 | ₩225,163 | ₩214,314 | ₩222,731 | +2.72% | 33.3만 |
|---|
| 2026.03.17 | ₩204,667 | ₩215,276 | ₩201,861 | ₩214,300 | +4.71% | 42.3만 |
|---|
| 2026.03.16 | ₩203,838 | ₩206,644 | ₩201,086 | ₩203,504 | -0.16% | 33.8만 |
|---|
| 2026.03.13 | ₩209,437 | ₩211,174 | ₩198,227 | ₩199,055 | -4.96% | 43.5만 |
|---|
| 2026.03.12 | ₩213,525 | ₩213,525 | ₩201,460 | ₩203,825 | -4.54% | 35만 |
|---|
| 2026.03.11 | ₩209,717 | ₩219,084 | ₩208,809 | ₩215,583 | +2.80% | 64.5만 |
|---|
| 2026.03.10 | ₩209,664 | ₩214,554 | ₩208,127 | ₩208,809 | -0.41% | 24만 |
|---|
| 2026.03.09 | ₩194,512 | ₩209,784 | ₩190,197 | ₩207,419 | +6.64% | 67만 |
|---|
| 2026.03.06 | ₩214,394 | ₩214,447 | ₩193,938 | ₩196,824 | -8.20% | 58.3만 |
|---|
| 2026.03.05 | ₩220,674 | ₩227,354 | ₩211,508 | ₩220,500 | -0.08% | 24.8만 |
|---|
| 2026.03.04 | ₩222,344 | ₩223,894 | ₩215,997 | ₩221,876 | -0.21% | 46.7만 |
|---|
| 2026.03.03 | ₩218,055 | ₩221,208 | ₩208,127 | ₩217,266 | -0.36% | 69.3만 |
|---|
| 2026.03.02 | ₩221,983 | ₩230,347 | ₩221,983 | ₩229,104 | +3.21% | 41.7만 |
|---|
| 2026.02.27 | ₩220,634 | ₩226,285 | ₩219,257 | ₩223,653 | +1.37% | 36.6만 |
|---|
| 2026.02.26 | ₩229,185 | ₩233,300 | ₩216,598 | ₩225,016 | -1.82% | 54.2만 |
|---|
| 2026.02.25 | ₩221,796 | ₩232,271 | ₩221,529 | ₩225,844 | +1.83% | 86.8만 |
|---|
| 2026.02.24 | ₩208,101 | ₩219,925 | ₩208,101 | ₩218,830 | +5.16% | 55.5만 |
|---|
| 2026.02.23 | ₩198,347 | ₩204,814 | ₩194,539 | ₩204,573 | +3.14% | 82.6만 |
|---|
| 2026.02.20 | ₩204,426 | ₩204,707 | ₩194,112 | ₩197,879 | -3.20% | 87.6만 |
|---|
| 2026.02.19 | ₩210,973 | ₩212,617 | ₩199,443 | ₩204,680 | -2.98% | 70.4만 |
|---|
| 2026.02.18 | ₩214,274 | ₩227,755 | ₩205,642 | ₩210,492 | -1.76% | 89.7만 |
|---|
| 2026.02.17 | ₩209,383 | ₩212,136 | ₩205,990 | ₩209,771 | +0.19% | 84.2만 |
|---|
| 2026.02.13 | ₩209,450 | ₩218,041 | ₩207,940 | ₩216,451 | +3.34% | 44.4만 |
|---|
| 2026.02.12 | ₩214,674 | ₩215,222 | ₩206,110 | ₩207,606 | -3.29% | 42.9만 |
|---|
| 2026.02.11 | ₩213,392 | ₩219,404 | ₩209,998 | ₩211,655 | -0.81% | 52.7만 |
|---|
| 2026.02.10 | ₩204,026 | ₩210,439 | ₩200,912 | ₩205,762 | +0.85% | 32.9만 |
|---|
| 2026.02.09 | ₩198,654 | ₩202,061 | ₩194,472 | ₩201,006 | +1.18% | 20만 |
|---|
| 2026.02.06 | ₩189,742 | ₩201,099 | ₩188,674 | ₩199,109 | +4.94% | 43.3만 |
|---|
| 2026.02.05 | ₩179,708 | ₩189,729 | ₩179,160 | ₩188,540 | +4.91% | 58.2만 |
|---|
| 2026.02.04 | ₩188,366 | ₩190,517 | ₩172,253 | ₩177,370 | -5.84% | 65.2만 |
|---|
| 2026.02.03 | ₩196,837 | ₩202,315 | ₩181,686 | ₩188,927 | -4.02% | 53만 |
|---|
| 2026.02.02 | ₩193,216 | ₩200,378 | ₩187,939 | ₩189,649 | -1.85% | 65.4만 |
|---|
| 2026.01.30 | ₩201,139 | ₩207,326 | ₩192,989 | ₩195,782 | -2.66% | 72.2만 |
|---|
| 2026.01.29 | ₩201,099 | ₩208,154 | ₩194,967 | ₩207,940 | +3.40% | 36.4만 |
|---|
| 2026.01.28 | ₩203,264 | ₩205,001 | ₩195,982 | ₩200,645 | -1.29% | 32.8만 |
|---|
| 2026.01.27 | ₩194,499 | ₩199,349 | ₩190,758 | ₩197,452 | +1.52% | 45.8만 |
|---|
| 2026.01.26 | ₩192,922 | ₩196,062 | ₩190,370 | ₩190,584 | -1.21% | 33.2만 |
|---|
| 2026.01.23 | ₩189,876 | ₩192,401 | ₩184,919 | ₩191,907 | +1.07% | 28.6만 |
|---|
| 2026.01.22 | ₩201,126 | ₩202,075 | ₩190,317 | ₩190,771 | -5.15% | 134만 |
|---|
| 2026.01.21 | ₩193,296 | ₩198,040 | ₩188,152 | ₩195,514 | +1.15% | 127.1만 |
|---|
| 2026.01.20 | ₩191,306 | ₩199,803 | ₩190,891 | ₩193,123 | +0.95% | 50.3만 |
|---|
| 2026.01.16 | ₩195,808 | ₩201,741 | ₩194,552 | ₩194,980 | -0.42% | 49만 |
|---|
| 2026.01.15 | ₩191,653 | ₩200,137 | ₩188,780 | ₩192,909 | +0.66% | 104.9만 |
|---|
| 2026.01.14 | ₩180,750 | ₩181,619 | ₩176,555 | ₩177,597 | -1.74% | 39만 |
|---|
| 2026.01.13 | ₩198,668 | ₩200,418 | ₩181,084 | ₩182,527 | -8.12% | 97만 |
|---|
| 2026.01.12 | ₩174,364 | ₩188,901 | ₩174,364 | ₩184,117 | +5.59% | 55.5만 |
|---|
| 2026.01.09 | ₩177,477 | ₩180,283 | ₩174,243 | ₩175,927 | -0.87% | 23.2만 |
|---|
| 2026.01.08 | ₩176,034 | ₩176,221 | ₩167,402 | ₩173,415 | -1.49% | 44.4만 |
|---|
| 2026.01.07 | ₩177,570 | ₩179,828 | ₩174,350 | ₩176,876 | -0.39% | 36.6만 |
|---|
| 2026.01.06 | ₩167,269 | ₩180,216 | ₩167,269 | ₩178,118 | +6.49% | 73.4만 |
|---|
| 2026.01.05 | ₩159,706 | ₩166,841 | ₩155,792 | ₩165,519 | +3.64% | 63.7만 |
|---|
| 2026.01.02 | ₩147,708 | ₩156,072 | ₩147,708 | ₩154,322 | +4.48% | 30.8만 |
|---|
| 2025.12.31 | ₩144,862 | ₩145,169 | ₩141,802 | ₩142,096 | -1.91% | 23.9만 |
|---|
| 2025.12.30 | ₩145,677 | ₩147,027 | ₩144,515 | ₩145,103 | -0.39% | 19.5만 |
|---|
| 2025.12.29 | ₩143,686 | ₩146,385 | ₩141,909 | ₩144,167 | +0.33% | 12.3만 |
|---|
| 2025.12.26 | ₩146,586 | ₩147,414 | ₩145,103 | ₩145,704 | -0.60% | 14.8만 |
|---|
| 2025.12.24 | ₩145,771 | ₩146,853 | ₩144,902 | ₩145,824 | +0.04% | 22만 |
|---|
| 2025.12.23 | ₩141,468 | ₩145,597 | ₩140,974 | ₩145,356 | +2.75% | 28.1만 |
|---|
| 2025.12.22 | ₩142,230 | ₩142,751 | ₩140,025 | ₩141,602 | -0.44% | 20.5만 |
|---|
| 2025.12.19 | ₩138,449 | ₩142,644 | ₩138,222 | ₩139,010 | +0.41% | 35.3만 |
|---|
| 2025.12.18 | ₩142,511 | ₩143,593 | ₩135,469 | ₩135,897 | -4.64% | 43.7만 |
|---|
| 2025.12.17 | ₩147,949 | ₩148,443 | ₩136,404 | ₩137,767 | -6.88% | 68.9만 |
|---|
| 2025.12.16 | ₩146,853 | ₩150,581 | ₩146,091 | ₩148,724 | +1.27% | 38.1만 |
|---|
| 2025.12.15 | ₩149,899 | ₩151,195 | ₩145,691 | ₩146,105 | -2.53% | 35.7만 |
|---|
| 2025.12.12 | ₩155,484 | ₩157,702 | ₩147,080 | ₩149,579 | -3.80% | 44만 |
|---|
| 2025.12.11 | ₩157,863 | ₩159,466 | ₩156,326 | ₩157,943 | +0.05% | 41.8만 |
|---|
| 2025.12.10 | ₩158,330 | ₩162,980 | ₩157,916 | ₩161,831 | +2.21% | 46.3만 |
|---|
| 2025.12.09 | ₩155,965 | ₩160,081 | ₩155,752 | ₩159,265 | +2.12% | 27.8만 |
|---|
| 2025.12.08 | ₩157,181 | ₩158,985 | ₩156,647 | ₩158,691 | +0.96% | 34.6만 |
|---|
| 2025.12.05 | ₩160,121 | ₩160,588 | ₩155,391 | ₩156,420 | -2.31% | 31.5만 |
|---|
| 2025.12.04 | ₩152,665 | ₩158,918 | ₩151,489 | ₩158,210 | +3.63% | 36.6만 |
|---|
| 2025.12.03 | ₩149,726 | ₩156,593 | ₩146,278 | ₩156,233 | +4.35% | 84.2만 |
|---|
| 2025.12.02 | ₩144,501 | ₩151,730 | ₩144,501 | ₩148,176 | +2.54% | 116.9만 |
|---|
| 2025.12.01 | ₩138,703 | ₩142,818 | ₩137,807 | ₩140,827 | +1.53% | 24.4만 |
|---|
| 2025.11.28 | ₩139,304 | ₩140,947 | ₩138,248 | ₩140,693 | +1.00% | 12만 |
|---|
| 2025.11.26 | ₩139,504 | ₩143,125 | ₩138,141 | ₩139,304 | -0.14% | 50.4만 |
|---|
| 2025.11.25 | ₩132,543 | ₩138,516 | ₩132,249 | ₩138,088 | +4.18% | 44.4만 |
|---|
| 2025.11.24 | ₩127,813 | ₩136,191 | ₩127,813 | ₩135,149 | +5.74% | 61.6만 |
|---|
| 2025.11.21 | ₩124,927 | ₩127,506 | ₩122,803 | ₩126,130 | +0.96% | 55.2만 |
|---|
| 2025.11.20 | ₩138,088 | ₩139,411 | ₩126,263 | ₩126,344 | -8.51% | 70.2만 |
|---|
| 2025.11.19 | ₩126,784 | ₩135,095 | ₩126,784 | ₩133,665 | +5.43% | 59.6만 |
|---|
| 2025.11.18 | ₩126,611 | ₩129,002 | ₩122,923 | ₩126,611 | 0.00% | 44.7만 |
|---|
| 2025.11.17 | ₩128,067 | ₩130,673 | ₩126,811 | ₩128,107 | +0.03% | 30.9만 |
|---|
| 2025.11.14 | ₩130,592 | ₩134,561 | ₩127,746 | ₩128,521 | -1.59% | 52.2만 |
|---|
| 2025.11.13 | ₩136,057 | ₩137,220 | ₩130,632 | ₩133,037 | -2.22% | 51.1만 |
|---|
| 2025.11.12 | ₩140,760 | ₩141,228 | ₩135,055 | ₩137,701 | -2.17% | 55.8만 |
|---|
| 2025.11.11 | ₩147,641 | ₩148,122 | ₩137,233 | ₩139,090 | -5.79% | 82.4만 |
|---|
| 2025.11.10 | ₩145,637 | ₩150,247 | ₩144,301 | ₩148,577 | +2.02% | 112.1만 |
|---|
| 2025.11.07 | ₩156,994 | ₩159,332 | ₩150,273 | ₩159,159 | +1.38% | 53.4만 |
|---|
| 2025.11.06 | ₩158,143 | ₩162,152 | ₩155,711 | ₩160,668 | +1.60% | 57.4만 |
|---|
| 2025.11.05 | ₩157,074 | ₩167,723 | ₩157,074 | ₩165,331 | +5.26% | 20.3만 |
|---|
| 2025.11.04 | ₩159,974 | ₩163,180 | ₩156,139 | ₩156,941 | -1.90% | 30.1만 |
|---|
| 2025.11.03 | ₩165,906 | ₩167,723 | ₩162,512 | ₩164,931 | -0.59% | 37.4만 |
|---|
| 2025.10.31 | ₩165,973 | ₩170,582 | ₩163,020 | ₩165,438 | -0.32% | 32.6만 |
|---|
| 2025.10.30 | ₩168,351 | ₩170,836 | ₩164,837 | ₩165,719 | -1.56% | 34.2만 |
|---|
| 2025.10.29 | ₩165,331 | ₩172,907 | ₩165,331 | ₩171,331 | +3.63% | 106.2만 |
|---|
| 2025.10.28 | ₩159,640 | ₩159,640 | ₩155,204 | ₩158,317 | -0.83% | 38.4만 |
|---|
| 2025.10.27 | ₩164,583 | ₩166,414 | ₩160,187 | ₩161,069 | -2.14% | 60.4만 |
|---|
| 2025.10.24 | ₩160,321 | ₩163,114 | ₩157,649 | ₩159,199 | -0.70% | 43.5만 |
|---|
| 2025.10.23 | ₩154,776 | ₩158,304 | ₩153,480 | ₩157,769 | +1.93% | 49.6만 |
|---|
| 2025.10.22 | ₩159,078 | ₩160,642 | ₩151,142 | ₩154,870 | -2.65% | 42.7만 |
|---|
| 2025.10.21 | ₩162,820 | ₩164,757 | ₩159,867 | ₩160,842 | -1.21% | 40.2만 |
|---|
| 2025.10.20 | ₩164,035 | ₩165,011 | ₩161,844 | ₩164,196 | +0.10% | 51만 |
|---|
| 2025.10.17 | ₩162,005 | ₩164,142 | ₩158,597 | ₩161,310 | -0.43% | 37.9만 |
|---|
| 2025.10.16 | ₩168,685 | ₩168,819 | ₩162,312 | ₩163,327 | -3.18% | 39.5만 |
|---|
| 2025.10.15 | ₩164,450 | ₩169,794 | ₩161,617 | ₩167,322 | +1.75% | 90.5만 |
|---|
| 2025.10.14 | ₩154,349 | ₩167,149 | ₩154,349 | ₩161,711 | +4.77% | 55.5만 |
|---|
| 2025.10.13 | ₩154,509 | ₩160,682 | ₩154,188 | ₩158,958 | +2.88% | 42.8만 |
|---|
| 2025.10.10 | ₩154,335 | ₩155,458 | ₩146,252 | ₩147,040 | -4.73% | 33.8만 |
|---|