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 | ₩203,475 | ₩209,121 | ₩199,817 | ₩203,995 | +0.26% | 24.6만 |
| 2026.10.08 | ₩199,737 | ₩203,034 | ₩193,596 | ₩200,911 | +0.59% | 46.1만 |
| 2026.10.07 | ₩200,631 | ₩204,222 | ₩197,574 | ₩203,181 | +1.27% | 35.6만 |
| 2026.10.06 | ₩216,664 | ₩219,521 | ₩204,770 | ₩206,318 | -4.78% | 34.3만 |
| 2026.10.05 | ₩217,331 | ₩225,341 | ₩215,863 | ₩216,330 | -0.46% | 67.9만 |
| 2026.10.02 | ₩211,204 | ₩221,603 | ₩210,550 | ₩220,522 | +4.41% | 56만 |
| 2026.10.01 | ₩208,988 | ₩210,750 | ₩200,618 | ₩205,303 | -1.76% | 37.5만 |
| 2026.09.30 | ₩210,750 | ₩211,618 | ₩204,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,253 |
| -1.66% |
| 39.8만 |
| 2026.09.29 | ₩201,606 | ₩206,198 | ₩197,828 | ₩204,009 | +1.19% | 35.8만 |
|---|
| 2026.09.28 | ₩192,902 | ₩194,183 | ₩185,866 | ₩190,379 | -1.31% | 28.8만 |
|---|
| 2026.09.25 | ₩195,772 | ₩197,294 | ₩191,580 | ₩196,306 | +0.27% | 26만 |
|---|
| 2026.09.24 | ₩192,261 | ₩196,439 | ₩190,472 | ₩193,729 | +0.76% | 36.7만 |
|---|
| 2026.09.23 | ₩199,443 | ₩199,950 | ₩190,499 | ₩196,319 | -1.57% | 48.7만 |
|---|
| 2026.09.22 | ₩195,745 | ₩203,862 | ₩195,024 | ₩202,060 | +3.23% | 32.8만 |
|---|
| 2026.09.21 | ₩202,941 | ₩202,941 | ₩198,135 | ₩199,750 | -1.57% | 19.9만 |
|---|
| 2026.09.18 | ₩195,198 | ₩199,617 | ₩192,208 | ₩199,069 | +1.98% | 17.7만 |
|---|
| 2026.09.17 | ₩192,648 | ₩195,558 | ₩189,551 | ₩192,515 | -0.07% | 29.2만 |
|---|
| 2026.09.16 | ₩180,700 | ₩186,854 | ₩180,326 | ₩185,012 | +2.39% | 62.3만 |
|---|
| 2026.09.15 | ₩180,553 | ₩181,314 | ₩175,400 | ₩179,766 | -0.44% | 34.2만 |
|---|
| 2026.09.14 | ₩182,809 | ₩185,399 | ₩177,416 | ₩178,671 | -2.26% | 64.7만 |
|---|
| 2026.09.11 | ₩196,546 | ₩199,189 | ₩194,864 | ₩197,534 | +0.50% | 22.9만 |
|---|
| 2026.09.10 | ₩191,807 | ₩195,745 | ₩188,496 | ₩192,568 | +0.40% | 30.4만 |
|---|
| 2026.09.09 | ₩196,079 | ₩201,272 | ₩194,076 | ₩198,455 | +1.21% | 65.6만 |
|---|
| 2026.09.08 | ₩198,909 | ₩201,552 | ₩194,944 | ₩196,252 | -1.34% | 27.4만 |
|---|
| 2026.09.04 | ₩188,910 | ₩197,467 | ₩187,562 | ₩194,530 | +2.98% | 30.5만 |
|---|
| 2026.09.03 | ₩171,970 | ₩186,093 | ₩170,862 | ₩185,426 | +7.82% | 61.3만 |
|---|
| 2026.09.02 | ₩174,132 | ₩177,336 | ₩170,635 | ₩176,095 | +1.13% | 54.1만 |
|---|
| 2026.09.01 | ₩174,813 | ₩175,227 | ₩168,325 | ₩171,062 | -2.15% | 31.2만 |
|---|
| 2026.08.31 | ₩180,500 | ₩182,022 | ₩176,375 | ₩178,885 | -0.89% | 33.3만 |
|---|
| 2026.08.28 | ₩190,152 | ₩190,152 | ₩180,740 | ₩180,981 | -4.82% | 23.2만 |
|---|
| 2026.08.27 | ₩200,244 | ₩200,778 | ₩190,886 | ₩193,316 | -3.46% | 25.4만 |
|---|
| 2026.08.26 | ₩195,759 | ₩197,841 | ₩189,377 | ₩191,233 | -2.31% | 22.8만 |
|---|
| 2026.08.25 | ₩195,171 | ₩196,613 | ₩191,834 | ₩195,785 | +0.31% | 24.2만 |
|---|
| 2026.08.24 | ₩192,234 | ₩192,488 | ₩183,330 | ₩190,005 | -1.16% | 43.4만 |
|---|
| 2026.08.21 | ₩200,391 | ₩200,391 | ₩191,887 | ₩195,985 | -2.20% | 24.4만 |
|---|
| 2026.08.20 | ₩204,356 | ₩206,011 | ₩197,174 | ₩198,255 | -2.99% | 27.8만 |
|---|
| 2026.08.19 | ₩210,083 | ₩211,364 | ₩196,907 | ₩201,125 | -4.26% | 50.4만 |
|---|
| 2026.08.18 | ₩217,759 | ₩219,708 | ₩205,517 | ₩208,040 | -4.46% | 29.9만 |
|---|
| 2026.08.17 | ₩225,341 | ₩237,650 | ₩224,207 | ₩229,346 | +1.78% | 33.8만 |
|---|
| 2026.08.14 | ₩230,694 | ₩230,694 | ₩214,715 | ₩220,776 | -4.30% | 46.8만 |
|---|
| 2026.08.13 | ₩227,637 | ₩234,953 | ₩227,637 | ₩230,694 | +1.34% | 41.1만 |
|---|
| 2026.08.12 | ₩230,588 | ₩237,035 | ₩229,586 | ₩232,550 | +0.85% | 75.1만 |
|---|
| 2026.08.11 | ₩218,186 | ₩220,175 | ₩210,296 | ₩219,481 | +0.59% | 41.7만 |
|---|
| 2026.08.10 | ₩226,863 | ₩227,183 | ₩197,240 | ₩211,057 | -6.97% | 105.5만 |
|---|
| 2026.08.07 | ₩210,630 | ₩212,072 | ₩202,233 | ₩207,386 | -1.54% | 44.2만 |
|---|
| 2026.08.06 | ₩197,374 | ₩205,063 | ₩193,783 | ₩199,803 | +1.23% | 80.2만 |
|---|
| 2026.08.05 | ₩198,108 | ₩206,719 | ₩196,867 | ₩197,040 | -0.54% | 41.9만 |
|---|
| 2026.08.04 | ₩192,061 | ₩202,914 | ₩189,284 | ₩202,407 | +5.39% | 84.8만 |
|---|
| 2026.08.03 | ₩170,328 | ₩187,629 | ₩169,527 | ₩186,614 | +9.56% | 71.1만 |
|---|
| 2026.07.31 | ₩184,692 | ₩191,834 | ₩174,226 | ₩176,829 | -4.26% | 47.7만 |
|---|
| 2026.07.30 | ₩181,434 | ₩186,881 | ₩180,019 | ₩183,197 | +0.97% | 73만 |
|---|
| 2026.07.29 | ₩185,680 | ₩186,894 | ₩168,659 | ₩169,500 | -8.71% | 66.2만 |
|---|
| 2026.07.28 | ₩194,103 | ₩194,504 | ₩180,874 | ₩186,974 | -3.67% | 80.5만 |
|---|
| 2026.07.27 | ₩203,621 | ₩204,195 | ₩191,460 | ₩202,193 | -0.70% | 44.1만 |
|---|
| 2026.07.24 | ₩209,442 | ₩209,442 | ₩194,971 | ₩197,294 | -5.80% | 30.9만 |
|---|
| 2026.07.23 | ₩205,611 | ₩211,591 | ₩202,767 | ₩207,172 | +0.76% | 24.2만 |
|---|
| 2026.07.22 | ₩207,626 | ₩215,115 | ₩207,186 | ₩209,308 | +0.81% | 49.9만 |
|---|
| 2026.07.21 | ₩208,734 | ₩211,872 | ₩204,543 | ₩208,454 | -0.13% | 50.7만 |
|---|
| 2026.07.20 | ₩200,204 | ₩202,100 | ₩194,397 | ₩196,359 | -1.92% | 31.2만 |
|---|
| 2026.07.17 | ₩187,442 | ₩200,591 | ₩183,557 | ₩195,104 | +4.09% | 53.2만 |
|---|
| 2026.07.16 | ₩191,367 | ₩200,191 | ₩189,004 | ₩197,467 | +3.19% | 61.1만 |
|---|
| 2026.07.15 | ₩205,971 | ₩208,254 | ₩190,405 | ₩196,653 | -4.52% | 43.3만 |
|---|
| 2026.07.14 | ₩195,371 | ₩200,418 | ₩191,340 | ₩200,110 | +2.43% | 71.6만 |
|---|
| 2026.07.13 | ₩183,557 | ₩185,466 | ₩180,220 | ₩182,596 | -0.52% | 33.6만 |
|---|
| 2026.07.10 | ₩188,496 | ₩195,158 | ₩187,508 | ₩191,954 | +1.83% | 20.2만 |
|---|
| 2026.07.09 | ₩196,773 | ₩200,898 | ₩192,621 | ₩194,050 | -1.38% | 44.5만 |
|---|
| 2026.07.08 | ₩177,363 | ₩187,775 | ₩176,575 | ₩186,961 | +5.41% | 78.1만 |
|---|
| 2026.07.07 | ₩175,587 | ₩181,555 | ₩170,514 | ₩177,897 | +1.32% | 63.3만 |
|---|
| 2026.07.06 | ₩196,987 | ₩197,868 | ₩187,108 | ₩189,351 | -3.88% | 42.8만 |
|---|
| 2026.07.02 | ₩207,560 | ₩208,240 | ₩183,263 | ₩190,232 | -8.35% | 67.1만 |
|---|
| 2026.07.01 | ₩210,430 | ₩210,937 | ₩198,161 | ₩207,560 | -1.36% | 52.7만 |
|---|
| 2026.06.30 | ₩212,045 | ₩219,774 | ₩205,624 | ₩217,759 | +2.69% | 92.6만 |
|---|
| 2026.06.29 | ₩208,254 | ₩215,876 | ₩202,313 | ₩210,016 | +0.85% | 82.1만 |
|---|
| 2026.06.26 | ₩211,845 | ₩213,540 | ₩204,489 | ₩205,210 | -3.13% | 43.1만 |
|---|
| 2026.06.25 | ₩239,665 | ₩239,665 | ₩220,295 | ₩224,353 | -6.39% | 52.2만 |
|---|
| 2026.06.24 | ₩224,126 | ₩226,863 | ₩216,264 | ₩222,805 | -0.59% | 58.4만 |
|---|
| 2026.06.23 | ₩236,769 | ₩242,242 | ₩223,526 | ₩226,129 | -4.49% | 60만 |
|---|
| 2026.06.22 | ₩267,713 | ₩272,986 | ₩259,316 | ₩261,278 | -2.40% | 42.8만 |
|---|
| 2026.06.18 | ₩252,788 | ₩261,492 | ₩250,972 | ₩260,531 | +3.06% | 30.1만 |
|---|
| 2026.06.17 | ₩249,077 | ₩251,667 | ₩237,222 | ₩237,810 | -4.52% | 28.5만 |
|---|
| 2026.06.16 | ₩262,907 | ₩263,201 | ₩242,255 | ₩243,283 | -7.46% | 57만 |
|---|
| 2026.06.15 | ₩271,104 | ₩272,278 | ₩262,320 | ₩263,988 | -2.62% | 55.7만 |
|---|
| 2026.06.12 | ₩246,701 | ₩262,974 | ₩243,363 | ₩258,008 | +4.58% | 53.8만 |
|---|
| 2026.06.11 | ₩229,600 | ₩246,073 | ₩226,663 | ₩245,833 | +7.07% | 37.4만 |
|---|
| 2026.06.10 | ₩219,748 | ₩236,061 | ₩218,880 | ₩222,524 | +1.26% | 35만 |
|---|
| 2026.06.09 | ₩231,455 | ₩237,890 | ₩211,324 | ₩224,474 | -3.02% | 37.1만 |
|---|
| 2026.06.08 | ₩230,147 | ₩234,552 | ₩223,432 | ₩225,168 | -2.16% | 42만 |
|---|
| 2026.06.05 | ₩235,220 | ₩236,261 | ₩217,652 | ₩219,214 | -6.80% | 40.9만 |
|---|
| 2026.06.04 | ₩235,006 | ₩246,701 | ₩231,522 | ₩241,841 | +2.91% | 32만 |
|---|
| 2026.06.03 | ₩247,114 | ₩248,543 | ₩238,157 | ₩244,898 | -0.90% | 29.5만 |
|---|
| 2026.06.02 | ₩240,293 | ₩254,243 | ₩233,618 | ₩250,332 | +4.18% | 136.2만 |
|---|
| 2026.06.01 | ₩224,273 | ₩226,636 | ₩216,998 | ₩217,719 | -2.92% | 90.1만 |
|---|
| 2026.05.29 | ₩234,993 | ₩235,861 | ₩225,862 | ₩229,159 | -2.48% | 30.3만 |
|---|
| 2026.05.28 | ₩229,626 | ₩233,818 | ₩225,128 | ₩233,324 | +1.61% | 25.8만 |
|---|
| 2026.05.27 | ₩238,597 | ₩238,838 | ₩218,920 | ₩226,436 | -5.10% | 45.1만 |
|---|
| 2026.05.26 | ₩228,919 | ₩233,711 | ₩226,476 | ₩233,258 | +1.90% | 37만 |
|---|
| 2026.05.22 | ₩216,264 | ₩223,592 | ₩213,794 | ₩223,432 | +3.31% | 47.3만 |
|---|
| 2026.05.21 | ₩209,896 | ₩215,196 | ₩206,652 | ₩214,381 | +2.14% | 26.4만 |
|---|
| 2026.05.20 | ₩208,240 | ₩213,594 | ₩204,329 | ₩212,753 | +2.17% | 28만 |
|---|
| 2026.05.19 | ₩200,871 | ₩209,095 | ₩197,000 | ₩201,993 | +0.56% | 59.4만 |
|---|
| 2026.05.18 | ₩225,475 | ₩226,930 | ₩202,794 | ₩207,907 | -7.79% | 103.7만 |
|---|
| 2026.05.15 | ₩223,766 | ₩229,773 | ₩221,537 | ₩224,741 | +0.44% | 53.3만 |
|---|
| 2026.05.14 | ₩228,265 | ₩232,603 | ₩220,295 | ₩228,759 | +0.22% | 51.1만 |
|---|
| 2026.05.13 | ₩236,715 | ₩237,690 | ₩218,012 | ₩225,448 | -4.76% | 96.8만 |
|---|
| 2026.05.12 | ₩256,793 | ₩257,540 | ₩224,367 | ₩233,124 | -9.22% | 140.1만 |
|---|
| 2026.05.11 | ₩275,042 | ₩288,338 | ₩274,067 | ₩276,951 | +0.69% | 76만 |
|---|
| 2026.05.08 | ₩259,356 | ₩276,337 | ₩259,356 | ₩274,388 | +5.80% | 32.1만 |
|---|
| 2026.05.07 | ₩266,858 | ₩268,607 | ₩252,227 | ₩257,754 | -3.41% | 22.8만 |
|---|
| 2026.05.06 | ₩271,985 | ₩273,960 | ₩264,736 | ₩270,383 | -0.59% | 25.8만 |
|---|
| 2026.05.05 | ₩251,346 | ₩266,418 | ₩251,346 | ₩263,254 | +4.74% | 51.5만 |
|---|
| 2026.05.04 | ₩247,635 | ₩249,130 | ₩238,824 | ₩243,911 | -1.50% | 32.8만 |
|---|
| 2026.05.01 | ₩251,667 | ₩262,320 | ₩246,981 | ₩249,130 | -1.01% | 35.3만 |
|---|
| 2026.04.30 | ₩254,644 | ₩256,526 | ₩247,568 | ₩256,206 | +0.61% | 31.5만 |
|---|
| 2026.04.29 | ₩247,181 | ₩252,614 | ₩244,178 | ₩250,746 | +1.44% | 47.1만 |
|---|
| 2026.04.28 | ₩246,634 | ₩254,764 | ₩238,077 | ₩240,987 | -2.29% | 47.6만 |
|---|
| 2026.04.27 | ₩268,527 | ₩268,527 | ₩251,854 | ₩254,871 | -5.09% | 43.3만 |
|---|
| 2026.04.24 | ₩266,058 | ₩280,609 | ₩265,270 | ₩270,997 | +1.86% | 32.5만 |
|---|
| 2026.04.23 | ₩250,372 | ₩271,891 | ₩250,372 | ₩261,505 | +4.45% | 50.9만 |
|---|
| 2026.04.22 | ₩256,072 | ₩256,659 | ₩244,511 | ₩248,142 | -3.10% | 22.3만 |
|---|
| 2026.04.21 | ₩247,355 | ₩258,048 | ₩247,235 | ₩250,585 | +1.31% | 29.3만 |
|---|
| 2026.04.20 | ₩238,344 | ₩250,932 | ₩235,968 | ₩246,474 | +3.41% | 34.3만 |
|---|
| 2026.04.17 | ₩241,054 | ₩247,515 | ₩234,392 | ₩239,999 | -0.44% | 59.3만 |
|---|
| 2026.04.16 | ₩242,015 | ₩244,044 | ₩235,233 | ₩241,134 | -0.36% | 31.1만 |
|---|
| 2026.04.15 | ₩239,492 | ₩240,907 | ₩229,626 | ₩239,692 | +0.08% | 20.6만 |
|---|
| 2026.04.14 | ₩245,125 | ₩245,125 | ₩238,090 | ₩241,281 | -1.57% | 26.1만 |
|---|
| 2026.04.13 | ₩231,322 | ₩234,739 | ₩229,226 | ₩233,525 | +0.95% | 19.4만 |
|---|
| 2026.04.10 | ₩237,890 | ₩239,478 | ₩230,281 | ₩232,991 | -2.06% | 35.5만 |
|---|
| 2026.04.09 | ₩229,680 | ₩237,169 | ₩229,159 | ₩235,634 | +2.59% | 30만 |
|---|
| 2026.04.08 | ₩230,347 | ₩236,702 | ₩219,721 | ₩227,063 | -1.43% | 32.9만 |
|---|
| 2026.04.07 | ₩212,980 | ₩215,556 | ₩205,891 | ₩212,552 | -0.20% | 24.5만 |
|---|
| 2026.04.06 | ₩210,884 | ₩214,929 | ₩210,884 | ₩212,419 | +0.73% | 11.3만 |
|---|
| 2026.04.02 | ₩200,538 | ₩213,674 | ₩198,936 | ₩210,563 | +5.00% | 25.3만 |
|---|
| 2026.04.01 | ₩206,572 | ₩212,819 | ₩204,236 | ₩211,858 | +2.56% | 51.7만 |
|---|
| 2026.03.31 | ₩198,308 | ₩202,794 | ₩187,789 | ₩202,393 | +2.06% | 130.3만 |
|---|
| 2026.03.30 | ₩210,069 | ₩210,069 | ₩189,925 | ₩192,848 | -8.20% | 39.2만 |
|---|
| 2026.03.27 | ₩207,907 | ₩211,351 | ₩200,618 | ₩204,689 | -1.55% | 53.6만 |
|---|
| 2026.03.26 | ₩228,652 | ₩228,825 | ₩212,138 | ₩213,407 | -6.67% | 40.4만 |
|---|
| 2026.03.25 | ₩239,519 | ₩241,040 | ₩230,628 | ₩233,725 | -2.42% | 59.3만 |
|---|
| 2026.03.24 | ₩224,380 | ₩240,747 | ₩223,472 | ₩239,358 | +6.68% | 47.4만 |
|---|
| 2026.03.23 | ₩225,808 | ₩241,401 | ₩223,459 | ₩230,000 | +1.86% | 73.5만 |
|---|
| 2026.03.20 | ₩233,151 | ₩234,953 | ₩216,891 | ₩221,537 | -4.98% | 45만 |
|---|
| 2026.03.19 | ₩214,248 | ₩231,322 | ₩209,856 | ₩229,947 | +7.33% | 42.1만 |
|---|
| 2026.03.18 | ₩216,651 | ₩224,967 | ₩214,128 | ₩222,538 | +2.72% | 33.3만 |
|---|
| 2026.03.17 | ₩204,489 | ₩215,089 | ₩201,686 | ₩214,114 | +4.71% | 42.3만 |
|---|
| 2026.03.16 | ₩203,661 | ₩206,465 | ₩200,911 | ₩203,328 | -0.16% | 33.8만 |
|---|
| 2026.03.13 | ₩209,255 | ₩210,990 | ₩198,055 | ₩198,882 | -4.96% | 43.5만 |
|---|
| 2026.03.12 | ₩213,340 | ₩213,340 | ₩201,285 | ₩203,648 | -4.54% | 35만 |
|---|
| 2026.03.11 | ₩209,535 | ₩218,893 | ₩208,628 | ₩215,396 | +2.80% | 64.5만 |
|---|
| 2026.03.10 | ₩209,482 | ₩214,368 | ₩207,947 | ₩208,628 | -0.41% | 24만 |
|---|
| 2026.03.09 | ₩194,343 | ₩209,602 | ₩190,032 | ₩207,239 | +6.64% | 67만 |
|---|
| 2026.03.06 | ₩214,208 | ₩214,261 | ₩193,769 | ₩196,653 | -8.20% | 58.3만 |
|---|
| 2026.03.05 | ₩220,482 | ₩227,157 | ₩211,324 | ₩220,308 | -0.08% | 24.8만 |
|---|
| 2026.03.04 | ₩222,151 | ₩223,699 | ₩215,810 | ₩221,683 | -0.21% | 46.7만 |
|---|
| 2026.03.03 | ₩217,865 | ₩221,016 | ₩207,947 | ₩217,078 | -0.36% | 69.3만 |
|---|
| 2026.03.02 | ₩221,790 | ₩230,147 | ₩221,790 | ₩228,906 | +3.21% | 41.7만 |
|---|
| 2026.02.27 | ₩220,442 | ₩226,089 | ₩219,067 | ₩223,459 | +1.37% | 36.6만 |
|---|
| 2026.02.26 | ₩228,986 | ₩233,097 | ₩216,410 | ₩224,821 | -1.82% | 54.2만 |
|---|
| 2026.02.25 | ₩221,603 | ₩232,069 | ₩221,336 | ₩225,648 | +1.83% | 86.8만 |
|---|
| 2026.02.24 | ₩207,920 | ₩219,734 | ₩207,920 | ₩218,640 | +5.16% | 55.5만 |
|---|
| 2026.02.23 | ₩198,175 | ₩204,636 | ₩194,370 | ₩204,396 | +3.14% | 82.6만 |
|---|
| 2026.02.20 | ₩204,249 | ₩204,529 | ₩193,943 | ₩197,708 | -3.20% | 87.6만 |
|---|
| 2026.02.19 | ₩210,790 | ₩212,432 | ₩199,269 | ₩204,503 | -2.98% | 70.4만 |
|---|
| 2026.02.18 | ₩214,088 | ₩227,557 | ₩205,464 | ₩210,310 | -1.76% | 89.7만 |
|---|
| 2026.02.17 | ₩209,202 | ₩211,952 | ₩205,811 | ₩209,589 | +0.19% | 84.2만 |
|---|
| 2026.02.13 | ₩209,268 | ₩217,852 | ₩207,760 | ₩216,264 | +3.34% | 44.4만 |
|---|
| 2026.02.12 | ₩214,488 | ₩215,035 | ₩205,931 | ₩207,426 | -3.29% | 42.9만 |
|---|
| 2026.02.11 | ₩213,206 | ₩219,214 | ₩209,816 | ₩211,471 | -0.81% | 52.7만 |
|---|
| 2026.02.10 | ₩203,848 | ₩210,256 | ₩200,738 | ₩205,584 | +0.85% | 32.9만 |
|---|
| 2026.02.09 | ₩198,482 | ₩201,886 | ₩194,303 | ₩200,831 | +1.18% | 20만 |
|---|
| 2026.02.06 | ₩189,578 | ₩200,925 | ₩188,510 | ₩198,936 | +4.94% | 43.3만 |
|---|
| 2026.02.05 | ₩179,552 | ₩189,564 | ₩179,005 | ₩188,376 | +4.91% | 58.2만 |
|---|
| 2026.02.04 | ₩188,203 | ₩190,352 | ₩172,103 | ₩177,216 | -5.84% | 65.2만 |
|---|
| 2026.02.03 | ₩196,666 | ₩202,140 | ₩181,528 | ₩188,763 | -4.02% | 53만 |
|---|
| 2026.02.02 | ₩193,049 | ₩200,204 | ₩187,775 | ₩189,484 | -1.85% | 65.4만 |
|---|
| 2026.01.30 | ₩200,965 | ₩207,146 | ₩192,822 | ₩195,612 | -2.66% | 72.2만 |
|---|
| 2026.01.29 | ₩200,925 | ₩207,973 | ₩194,797 | ₩207,760 | +3.40% | 36.4만 |
|---|
| 2026.01.28 | ₩203,087 | ₩204,823 | ₩195,812 | ₩200,471 | -1.29% | 32.8만 |
|---|
| 2026.01.27 | ₩194,330 | ₩199,176 | ₩190,592 | ₩197,280 | +1.52% | 45.8만 |
|---|
| 2026.01.26 | ₩192,755 | ₩195,892 | ₩190,205 | ₩190,419 | -1.21% | 33.2만 |
|---|
| 2026.01.23 | ₩189,711 | ₩192,234 | ₩184,758 | ₩191,740 | +1.07% | 28.6만 |
|---|
| 2026.01.22 | ₩200,952 | ₩201,899 | ₩190,152 | ₩190,606 | -5.15% | 134만 |
|---|
| 2026.01.21 | ₩193,129 | ₩197,868 | ₩187,989 | ₩195,345 | +1.15% | 127.1만 |
|---|
| 2026.01.20 | ₩191,140 | ₩199,630 | ₩190,726 | ₩192,955 | +0.95% | 50.3만 |
|---|
| 2026.01.16 | ₩195,638 | ₩201,566 | ₩194,384 | ₩194,811 | -0.42% | 49만 |
|---|
| 2026.01.15 | ₩191,487 | ₩199,964 | ₩188,616 | ₩192,742 | +0.66% | 104.9만 |
|---|
| 2026.01.14 | ₩180,593 | ₩181,461 | ₩176,402 | ₩177,443 | -1.74% | 39만 |
|---|
| 2026.01.13 | ₩198,495 | ₩200,244 | ₩180,927 | ₩182,369 | -8.12% | 97만 |
|---|
| 2026.01.12 | ₩174,212 | ₩188,737 | ₩174,212 | ₩183,957 | +5.59% | 55.5만 |
|---|
| 2026.01.09 | ₩177,323 | ₩180,126 | ₩174,092 | ₩175,774 | -0.87% | 23.2만 |
|---|
| 2026.01.08 | ₩175,881 | ₩176,068 | ₩167,257 | ₩173,264 | -1.49% | 44.4만 |
|---|
| 2026.01.07 | ₩177,416 | ₩179,672 | ₩174,199 | ₩176,722 | -0.39% | 36.6만 |
|---|
| 2026.01.06 | ₩167,124 | ₩180,059 | ₩167,124 | ₩177,964 | +6.49% | 73.4만 |
|---|
| 2026.01.05 | ₩159,568 | ₩166,696 | ₩155,656 | ₩165,375 | +3.64% | 63.7만 |
|---|
| 2026.01.02 | ₩147,580 | ₩155,937 | ₩147,580 | ₩154,188 | +4.48% | 30.8만 |
|---|
| 2025.12.31 | ₩144,736 | ₩145,043 | ₩141,679 | ₩141,973 | -1.91% | 23.9만 |
|---|
| 2025.12.30 | ₩145,551 | ₩146,899 | ₩144,389 | ₩144,977 | -0.39% | 19.5만 |
|---|
| 2025.12.29 | ₩143,562 | ₩146,258 | ₩141,786 | ₩144,042 | +0.33% | 12.3만 |
|---|
| 2025.12.26 | ₩146,458 | ₩147,286 | ₩144,977 | ₩145,577 | -0.60% | 14.8만 |
|---|
| 2025.12.24 | ₩145,644 | ₩146,725 | ₩144,776 | ₩145,698 | +0.04% | 22만 |
|---|
| 2025.12.23 | ₩141,346 | ₩145,471 | ₩140,852 | ₩145,230 | +2.75% | 28.1만 |
|---|
| 2025.12.22 | ₩142,106 | ₩142,627 | ₩139,904 | ₩141,479 | -0.44% | 20.5만 |
|---|
| 2025.12.19 | ₩138,329 | ₩142,520 | ₩138,102 | ₩138,889 | +0.41% | 35.3만 |
|---|
| 2025.12.18 | ₩142,387 | ₩143,468 | ₩135,352 | ₩135,779 | -4.64% | 43.7만 |
|---|
| 2025.12.17 | ₩147,820 | ₩148,314 | ₩136,286 | ₩137,648 | -6.88% | 68.9만 |
|---|
| 2025.12.16 | ₩146,725 | ₩150,450 | ₩145,965 | ₩148,594 | +1.27% | 38.1만 |
|---|
| 2025.12.15 | ₩149,769 | ₩151,064 | ₩145,564 | ₩145,978 | -2.53% | 35.7만 |
|---|
| 2025.12.12 | ₩155,349 | ₩157,565 | ₩146,952 | ₩149,449 | -3.80% | 44만 |
|---|
| 2025.12.11 | ₩157,726 | ₩159,327 | ₩156,190 | ₩157,806 | +0.05% | 41.8만 |
|---|
| 2025.12.10 | ₩158,193 | ₩162,838 | ₩157,779 | ₩161,690 | +2.21% | 46.3만 |
|---|
| 2025.12.09 | ₩155,830 | ₩159,942 | ₩155,616 | ₩159,127 | +2.12% | 27.8만 |
|---|
| 2025.12.08 | ₩157,045 | ₩158,847 | ₩156,511 | ₩158,553 | +0.96% | 34.6만 |
|---|
| 2025.12.05 | ₩159,982 | ₩160,449 | ₩155,256 | ₩156,284 | -2.31% | 31.5만 |
|---|
| 2025.12.04 | ₩152,533 | ₩158,780 | ₩151,358 | ₩158,073 | +3.63% | 36.6만 |
|---|
| 2025.12.03 | ₩149,596 | ₩156,457 | ₩146,151 | ₩156,097 | +4.35% | 84.2만 |
|---|
| 2025.12.02 | ₩144,376 | ₩151,598 | ₩144,376 | ₩148,047 | +2.54% | 116.9만 |
|---|
| 2025.12.01 | ₩138,582 | ₩142,694 | ₩137,688 | ₩140,705 | +1.53% | 24.4만 |
|---|
| 2025.11.28 | ₩139,183 | ₩140,825 | ₩138,128 | ₩140,571 | +1.00% | 12만 |
|---|
| 2025.11.26 | ₩139,383 | ₩143,001 | ₩138,022 | ₩139,183 | -0.14% | 50.4만 |
|---|
| 2025.11.25 | ₩132,428 | ₩138,395 | ₩132,134 | ₩137,968 | +4.18% | 44.4만 |
|---|
| 2025.11.24 | ₩127,702 | ₩136,072 | ₩127,702 | ₩135,031 | +5.74% | 61.6만 |
|---|
| 2025.11.21 | ₩124,819 | ₩127,395 | ₩122,696 | ₩126,020 | +0.96% | 55.2만 |
|---|
| 2025.11.20 | ₩137,968 | ₩139,290 | ₩126,154 | ₩126,234 | -8.51% | 70.2만 |
|---|
| 2025.11.19 | ₩126,674 | ₩134,978 | ₩126,674 | ₩133,549 | +5.43% | 59.6만 |
|---|
| 2025.11.18 | ₩126,501 | ₩128,890 | ₩122,816 | ₩126,501 | 0.00% | 44.7만 |
|---|
| 2025.11.17 | ₩127,956 | ₩130,559 | ₩126,701 | ₩127,996 | +0.03% | 30.9만 |
|---|
| 2025.11.14 | ₩130,479 | ₩134,444 | ₩127,636 | ₩128,410 | -1.59% | 52.2만 |
|---|
| 2025.11.13 | ₩135,939 | ₩137,100 | ₩130,519 | ₩132,922 | -2.22% | 51.1만 |
|---|
| 2025.11.12 | ₩140,638 | ₩141,105 | ₩134,938 | ₩137,581 | -2.17% | 55.8만 |
|---|
| 2025.11.11 | ₩147,513 | ₩147,994 | ₩137,114 | ₩138,969 | -5.79% | 82.4만 |
|---|
| 2025.11.10 | ₩145,511 | ₩150,116 | ₩144,176 | ₩148,448 | +2.02% | 112.1만 |
|---|
| 2025.11.07 | ₩156,858 | ₩159,194 | ₩150,143 | ₩159,020 | +1.38% | 53.4만 |
|---|
| 2025.11.06 | ₩158,006 | ₩162,011 | ₩155,576 | ₩160,529 | +1.60% | 57.4만 |
|---|
| 2025.11.05 | ₩156,938 | ₩167,578 | ₩156,938 | ₩165,188 | +5.26% | 20.3만 |
|---|
| 2025.11.04 | ₩159,835 | ₩163,039 | ₩156,003 | ₩156,804 | -1.90% | 30.1만 |
|---|
| 2025.11.03 | ₩165,762 | ₩167,578 | ₩162,371 | ₩164,787 | -0.59% | 37.4만 |
|---|
| 2025.10.31 | ₩165,829 | ₩170,434 | ₩162,878 | ₩165,295 | -0.32% | 32.6만 |
|---|
| 2025.10.30 | ₩168,205 | ₩170,688 | ₩164,694 | ₩165,575 | -1.56% | 34.2만 |
|---|
| 2025.10.29 | ₩165,188 | ₩172,757 | ₩165,188 | ₩171,182 | +3.63% | 106.2만 |
|---|
| 2025.10.28 | ₩159,501 | ₩159,501 | ₩155,069 | ₩158,179 | -0.83% | 38.4만 |
|---|
| 2025.10.27 | ₩164,440 | ₩166,269 | ₩160,048 | ₩160,929 | -2.14% | 60.4만 |
|---|
| 2025.10.24 | ₩160,182 | ₩162,972 | ₩157,512 | ₩159,060 | -0.70% | 43.5만 |
|---|
| 2025.10.23 | ₩154,642 | ₩158,166 | ₩153,347 | ₩157,632 | +1.93% | 49.6만 |
|---|
| 2025.10.22 | ₩158,940 | ₩160,502 | ₩151,011 | ₩154,735 | -2.65% | 42.7만 |
|---|
| 2025.10.21 | ₩162,678 | ₩164,614 | ₩159,728 | ₩160,702 | -1.21% | 40.2만 |
|---|
| 2025.10.20 | ₩163,893 | ₩164,868 | ₩161,704 | ₩164,053 | +0.10% | 51만 |
|---|
| 2025.10.17 | ₩161,864 | ₩164,000 | ₩158,460 | ₩161,170 | -0.43% | 37.9만 |
|---|
| 2025.10.16 | ₩168,539 | ₩168,672 | ₩162,171 | ₩163,186 | -3.18% | 39.5만 |
|---|
| 2025.10.15 | ₩164,307 | ₩169,647 | ₩161,477 | ₩167,177 | +1.75% | 90.5만 |
|---|
| 2025.10.14 | ₩154,215 | ₩167,003 | ₩154,215 | ₩161,570 | +4.77% | 55.5만 |
|---|
| 2025.10.13 | ₩154,375 | ₩160,542 | ₩154,054 | ₩158,820 | +2.88% | 42.8만 |
|---|
| 2025.10.10 | ₩154,201 | ₩155,323 | ₩146,125 | ₩146,912 | -4.73% | 33.8만 |
|---|