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 | ₩203,580 | ₩209,230 | ₩199,920 | ₩204,101 | +0.26% | 24.6만 |
| 2026.10.08 | ₩199,840 | ₩203,139 | ₩193,696 | ₩201,015 | +0.59% | 46.1만 |
| 2026.10.07 | ₩200,735 | ₩204,328 | ₩197,676 | ₩203,286 | +1.27% | 35.6만 |
| 2026.10.06 | ₩216,776 | ₩219,634 | ₩204,875 | ₩206,425 | -4.78% | 34.3만 |
| 2026.10.05 | ₩217,444 | ₩225,458 | ₩215,975 | ₩216,442 | -0.46% | 67.9만 |
| 2026.10.02 | ₩211,313 | ₩221,718 | ₩210,659 | ₩220,636 | +4.41% | 56만 |
| 2026.10.01 | ₩209,096 | ₩210,859 | ₩200,721 | ₩205,410 | -1.76% | 37.5만 |
| 2026.09.30 | ₩210,859 | ₩211,727 | ₩204,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,360 |
| -1.66% |
| 39.8만 |
| 2026.09.29 | ₩201,710 | ₩206,305 | ₩197,930 | ₩204,114 | +1.19% | 35.8만 |
|---|
| 2026.09.28 | ₩193,001 | ₩194,284 | ₩185,963 | ₩190,477 | -1.31% | 28.8만 |
|---|
| 2026.09.25 | ₩195,873 | ₩197,396 | ₩191,679 | ₩196,407 | +0.27% | 26만 |
|---|
| 2026.09.24 | ₩192,360 | ₩196,541 | ₩190,571 | ₩193,830 | +0.76% | 36.7만 |
|---|
| 2026.09.23 | ₩199,546 | ₩200,054 | ₩190,597 | ₩196,421 | -1.57% | 48.7만 |
|---|
| 2026.09.22 | ₩195,846 | ₩203,967 | ₩195,125 | ₩202,164 | +3.23% | 32.8만 |
|---|
| 2026.09.21 | ₩203,046 | ₩203,046 | ₩198,237 | ₩199,853 | -1.57% | 19.9만 |
|---|
| 2026.09.18 | ₩195,299 | ₩199,720 | ₩192,307 | ₩199,172 | +1.98% | 17.7만 |
|---|
| 2026.09.17 | ₩192,748 | ₩195,659 | ₩189,649 | ₩192,614 | -0.07% | 29.2만 |
|---|
| 2026.09.16 | ₩180,794 | ₩186,951 | ₩180,420 | ₩185,108 | +2.39% | 62.3만 |
|---|
| 2026.09.15 | ₩180,647 | ₩181,408 | ₩175,491 | ₩179,859 | -0.44% | 34.2만 |
|---|
| 2026.09.14 | ₩182,904 | ₩185,495 | ₩177,508 | ₩178,763 | -2.26% | 64.7만 |
|---|
| 2026.09.11 | ₩196,648 | ₩199,292 | ₩194,965 | ₩197,636 | +0.50% | 22.9만 |
|---|
| 2026.09.10 | ₩191,906 | ₩195,846 | ₩188,594 | ₩192,668 | +0.40% | 30.4만 |
|---|
| 2026.09.09 | ₩196,180 | ₩201,376 | ₩194,177 | ₩198,558 | +1.21% | 65.6만 |
|---|
| 2026.09.08 | ₩199,012 | ₩201,656 | ₩195,045 | ₩196,354 | -1.34% | 27.4만 |
|---|
| 2026.09.04 | ₩189,008 | ₩197,569 | ₩187,659 | ₩194,631 | +2.98% | 30.5만 |
|---|
| 2026.09.03 | ₩172,058 | ₩186,190 | ₩170,950 | ₩185,522 | +7.82% | 61.3만 |
|---|
| 2026.09.02 | ₩174,222 | ₩177,428 | ₩170,723 | ₩176,186 | +1.13% | 54.1만 |
|---|
| 2026.09.01 | ₩174,903 | ₩175,317 | ₩168,412 | ₩171,150 | -2.15% | 31.2만 |
|---|
| 2026.08.31 | ₩180,593 | ₩182,116 | ₩176,466 | ₩178,977 | -0.89% | 33.3만 |
|---|
| 2026.08.28 | ₩190,250 | ₩190,250 | ₩180,834 | ₩181,074 | -4.82% | 23.2만 |
|---|
| 2026.08.27 | ₩200,348 | ₩200,882 | ₩190,985 | ₩193,415 | -3.46% | 25.4만 |
|---|
| 2026.08.26 | ₩195,860 | ₩197,943 | ₩189,475 | ₩191,332 | -2.31% | 22.8만 |
|---|
| 2026.08.25 | ₩195,272 | ₩196,715 | ₩191,933 | ₩195,886 | +0.31% | 24.2만 |
|---|
| 2026.08.24 | ₩192,334 | ₩192,587 | ₩183,425 | ₩190,103 | -1.16% | 43.4만 |
|---|
| 2026.08.21 | ₩200,494 | ₩200,494 | ₩191,986 | ₩196,087 | -2.20% | 24.4만 |
|---|
| 2026.08.20 | ₩204,461 | ₩206,118 | ₩197,276 | ₩198,357 | -2.99% | 27.8만 |
|---|
| 2026.08.19 | ₩210,191 | ₩211,473 | ₩197,008 | ₩201,229 | -4.26% | 50.4만 |
|---|
| 2026.08.18 | ₩217,871 | ₩219,821 | ₩205,623 | ₩208,148 | -4.46% | 29.9만 |
|---|
| 2026.08.17 | ₩225,458 | ₩237,772 | ₩224,322 | ₩229,465 | +1.78% | 33.8만 |
|---|
| 2026.08.14 | ₩230,814 | ₩230,814 | ₩214,826 | ₩220,890 | -4.30% | 46.8만 |
|---|
| 2026.08.13 | ₩227,755 | ₩235,074 | ₩227,755 | ₩230,814 | +1.34% | 41.1만 |
|---|
| 2026.08.12 | ₩230,707 | ₩237,158 | ₩229,705 | ₩232,670 | +0.85% | 75.1만 |
|---|
| 2026.08.11 | ₩218,299 | ₩220,289 | ₩210,405 | ₩219,594 | +0.59% | 41.7만 |
|---|
| 2026.08.10 | ₩226,980 | ₩227,301 | ₩197,342 | ₩211,166 | -6.97% | 105.5만 |
|---|
| 2026.08.07 | ₩210,739 | ₩212,181 | ₩202,338 | ₩207,493 | -1.54% | 44.2만 |
|---|
| 2026.08.06 | ₩197,476 | ₩205,169 | ₩193,883 | ₩199,907 | +1.23% | 80.2만 |
|---|
| 2026.08.05 | ₩198,210 | ₩206,825 | ₩196,968 | ₩197,142 | -0.54% | 41.9만 |
|---|
| 2026.08.04 | ₩192,160 | ₩203,019 | ₩189,382 | ₩202,511 | +5.39% | 84.8만 |
|---|
| 2026.08.03 | ₩170,416 | ₩187,726 | ₩169,614 | ₩186,711 | +9.56% | 71.1만 |
|---|
| 2026.07.31 | ₩184,787 | ₩191,933 | ₩174,316 | ₩176,920 | -4.26% | 47.7만 |
|---|
| 2026.07.30 | ₩181,528 | ₩186,978 | ₩180,112 | ₩183,291 | +0.97% | 73만 |
|---|
| 2026.07.29 | ₩185,776 | ₩186,991 | ₩168,746 | ₩169,587 | -8.71% | 66.2만 |
|---|
| 2026.07.28 | ₩194,204 | ₩194,604 | ₩180,967 | ₩187,071 | -3.67% | 80.5만 |
|---|
| 2026.07.27 | ₩203,727 | ₩204,301 | ₩191,559 | ₩202,298 | -0.70% | 44.1만 |
|---|
| 2026.07.24 | ₩209,550 | ₩209,550 | ₩195,072 | ₩197,396 | -5.80% | 30.9만 |
|---|
| 2026.07.23 | ₩205,717 | ₩211,701 | ₩202,872 | ₩207,280 | +0.76% | 24.2만 |
|---|
| 2026.07.22 | ₩207,734 | ₩215,227 | ₩207,293 | ₩209,417 | +0.81% | 49.9만 |
|---|
| 2026.07.21 | ₩208,842 | ₩211,981 | ₩204,648 | ₩208,562 | -0.13% | 50.7만 |
|---|
| 2026.07.20 | ₩200,307 | ₩202,204 | ₩194,497 | ₩196,461 | -1.92% | 31.2만 |
|---|
| 2026.07.17 | ₩187,539 | ₩200,695 | ₩183,652 | ₩195,205 | +4.09% | 53.2만 |
|---|
| 2026.07.16 | ₩191,465 | ₩200,294 | ₩189,101 | ₩197,569 | +3.19% | 61.1만 |
|---|
| 2026.07.15 | ₩206,077 | ₩208,361 | ₩190,504 | ₩196,755 | -4.52% | 43.3만 |
|---|
| 2026.07.14 | ₩195,472 | ₩200,521 | ₩191,439 | ₩200,214 | +2.43% | 71.6만 |
|---|
| 2026.07.13 | ₩183,652 | ₩185,562 | ₩180,313 | ₩182,690 | -0.52% | 33.6만 |
|---|
| 2026.07.10 | ₩188,594 | ₩195,259 | ₩187,605 | ₩192,053 | +1.83% | 20.2만 |
|---|
| 2026.07.09 | ₩196,875 | ₩201,002 | ₩192,721 | ₩194,150 | -1.38% | 44.5만 |
|---|
| 2026.07.08 | ₩177,454 | ₩187,873 | ₩176,666 | ₩187,058 | +5.41% | 78.1만 |
|---|
| 2026.07.07 | ₩175,678 | ₩181,648 | ₩170,603 | ₩177,989 | +1.32% | 63.3만 |
|---|
| 2026.07.06 | ₩197,089 | ₩197,970 | ₩187,205 | ₩189,449 | -3.88% | 42.8만 |
|---|
| 2026.07.02 | ₩207,667 | ₩208,348 | ₩183,358 | ₩190,330 | -8.35% | 67.1만 |
|---|
| 2026.07.01 | ₩210,539 | ₩211,046 | ₩198,264 | ₩207,667 | -1.36% | 52.7만 |
|---|
| 2026.06.30 | ₩212,155 | ₩219,888 | ₩205,730 | ₩217,871 | +2.69% | 92.6만 |
|---|
| 2026.06.29 | ₩208,361 | ₩215,988 | ₩202,418 | ₩210,124 | +0.85% | 82.1만 |
|---|
| 2026.06.26 | ₩211,954 | ₩213,651 | ₩204,595 | ₩205,316 | -3.13% | 43.1만 |
|---|
| 2026.06.25 | ₩239,789 | ₩239,789 | ₩220,409 | ₩224,469 | -6.39% | 52.2만 |
|---|
| 2026.06.24 | ₩224,242 | ₩226,980 | ₩216,375 | ₩222,920 | -0.59% | 58.4만 |
|---|
| 2026.06.23 | ₩236,891 | ₩242,367 | ₩223,641 | ₩226,246 | -4.49% | 60만 |
|---|
| 2026.06.22 | ₩267,851 | ₩273,127 | ₩259,450 | ₩261,413 | -2.40% | 42.8만 |
|---|
| 2026.06.18 | ₩252,919 | ₩261,627 | ₩251,102 | ₩260,665 | +3.06% | 30.1만 |
|---|
| 2026.06.17 | ₩249,206 | ₩251,797 | ₩237,345 | ₩237,933 | -4.52% | 28.5만 |
|---|
| 2026.06.16 | ₩263,043 | ₩263,337 | ₩242,380 | ₩243,409 | -7.46% | 57만 |
|---|
| 2026.06.15 | ₩271,244 | ₩272,419 | ₩262,455 | ₩264,125 | -2.62% | 55.7만 |
|---|
| 2026.06.12 | ₩246,828 | ₩263,110 | ₩243,489 | ₩258,141 | +4.58% | 53.8만 |
|---|
| 2026.06.11 | ₩229,718 | ₩246,200 | ₩226,780 | ₩245,960 | +7.07% | 37.4만 |
|---|
| 2026.06.10 | ₩219,861 | ₩236,183 | ₩218,993 | ₩222,640 | +1.26% | 35만 |
|---|
| 2026.06.09 | ₩231,575 | ₩238,013 | ₩211,433 | ₩224,590 | -3.02% | 37.1만 |
|---|
| 2026.06.08 | ₩230,266 | ₩234,674 | ₩223,548 | ₩225,284 | -2.16% | 42만 |
|---|
| 2026.06.05 | ₩235,342 | ₩236,383 | ₩217,764 | ₩219,327 | -6.80% | 40.9만 |
|---|
| 2026.06.04 | ₩235,128 | ₩246,828 | ₩231,642 | ₩241,966 | +2.91% | 32만 |
|---|
| 2026.06.03 | ₩247,242 | ₩248,671 | ₩238,280 | ₩245,025 | -0.90% | 29.5만 |
|---|
| 2026.06.02 | ₩240,417 | ₩254,375 | ₩233,739 | ₩250,461 | +4.18% | 136.2만 |
|---|
| 2026.06.01 | ₩224,389 | ₩226,753 | ₩217,110 | ₩217,831 | -2.92% | 90.1만 |
|---|
| 2026.05.29 | ₩235,114 | ₩235,983 | ₩225,979 | ₩229,278 | -2.48% | 30.3만 |
|---|
| 2026.05.28 | ₩229,745 | ₩233,939 | ₩225,244 | ₩233,445 | +1.61% | 25.8만 |
|---|
| 2026.05.27 | ₩238,721 | ₩238,961 | ₩219,033 | ₩226,553 | -5.10% | 45.1만 |
|---|
| 2026.05.26 | ₩229,037 | ₩233,832 | ₩226,593 | ₩233,378 | +1.90% | 37만 |
|---|
| 2026.05.22 | ₩216,375 | ₩223,708 | ₩213,904 | ₩223,548 | +3.31% | 47.3만 |
|---|
| 2026.05.21 | ₩210,004 | ₩215,307 | ₩206,759 | ₩214,492 | +2.14% | 26.4만 |
|---|
| 2026.05.20 | ₩208,348 | ₩213,704 | ₩204,435 | ₩212,863 | +2.17% | 28만 |
|---|
| 2026.05.19 | ₩200,975 | ₩209,203 | ₩197,102 | ₩202,097 | +0.56% | 59.4만 |
|---|
| 2026.05.18 | ₩225,591 | ₩227,047 | ₩202,899 | ₩208,014 | -7.79% | 103.7만 |
|---|
| 2026.05.15 | ₩223,882 | ₩229,892 | ₩221,651 | ₩224,857 | +0.44% | 53.3만 |
|---|
| 2026.05.14 | ₩228,383 | ₩232,724 | ₩220,409 | ₩228,877 | +0.22% | 51.1만 |
|---|
| 2026.05.13 | ₩236,837 | ₩237,812 | ₩218,125 | ₩225,565 | -4.76% | 96.8만 |
|---|
| 2026.05.12 | ₩256,926 | ₩257,674 | ₩224,483 | ₩233,245 | -9.22% | 140.1만 |
|---|
| 2026.05.11 | ₩275,184 | ₩288,487 | ₩274,209 | ₩277,094 | +0.69% | 76만 |
|---|
| 2026.05.08 | ₩259,490 | ₩276,480 | ₩259,490 | ₩274,529 | +5.80% | 32.1만 |
|---|
| 2026.05.07 | ₩266,996 | ₩268,746 | ₩252,358 | ₩257,887 | -3.41% | 22.8만 |
|---|
| 2026.05.06 | ₩272,125 | ₩274,102 | ₩264,873 | ₩270,523 | -0.59% | 25.8만 |
|---|
| 2026.05.05 | ₩251,476 | ₩266,556 | ₩251,476 | ₩263,390 | +4.74% | 51.5만 |
|---|
| 2026.05.04 | ₩247,763 | ₩249,259 | ₩238,948 | ₩244,037 | -1.50% | 32.8만 |
|---|
| 2026.05.01 | ₩251,797 | ₩262,455 | ₩247,109 | ₩249,259 | -1.01% | 35.3만 |
|---|
| 2026.04.30 | ₩254,775 | ₩256,659 | ₩247,696 | ₩256,338 | +0.61% | 31.5만 |
|---|
| 2026.04.29 | ₩247,309 | ₩252,745 | ₩244,304 | ₩250,875 | +1.44% | 47.1만 |
|---|
| 2026.04.28 | ₩246,761 | ₩254,895 | ₩238,200 | ₩241,112 | -2.29% | 47.6만 |
|---|
| 2026.04.27 | ₩268,666 | ₩268,666 | ₩251,984 | ₩255,002 | -5.09% | 43.3만 |
|---|
| 2026.04.24 | ₩266,195 | ₩280,754 | ₩265,407 | ₩271,137 | +1.86% | 32.5만 |
|---|
| 2026.04.23 | ₩250,501 | ₩272,032 | ₩250,501 | ₩261,640 | +4.45% | 50.9만 |
|---|
| 2026.04.22 | ₩256,204 | ₩256,792 | ₩244,638 | ₩248,271 | -3.10% | 22.3만 |
|---|
| 2026.04.21 | ₩247,483 | ₩258,181 | ₩247,362 | ₩250,715 | +1.31% | 29.3만 |
|---|
| 2026.04.20 | ₩238,467 | ₩251,062 | ₩236,089 | ₩246,601 | +3.41% | 34.3만 |
|---|
| 2026.04.17 | ₩241,178 | ₩247,643 | ₩234,513 | ₩240,123 | -0.44% | 59.3만 |
|---|
| 2026.04.16 | ₩242,140 | ₩244,170 | ₩235,355 | ₩241,258 | -0.36% | 31.1만 |
|---|
| 2026.04.15 | ₩239,616 | ₩241,031 | ₩229,745 | ₩239,816 | +0.08% | 20.6만 |
|---|
| 2026.04.14 | ₩245,252 | ₩245,252 | ₩238,213 | ₩241,405 | -1.57% | 26.1만 |
|---|
| 2026.04.13 | ₩231,441 | ₩234,861 | ₩229,344 | ₩233,645 | +0.95% | 19.4만 |
|---|
| 2026.04.10 | ₩238,013 | ₩239,602 | ₩230,400 | ₩233,111 | -2.06% | 35.5만 |
|---|
| 2026.04.09 | ₩229,799 | ₩237,292 | ₩229,278 | ₩235,756 | +2.59% | 30만 |
|---|
| 2026.04.08 | ₩230,466 | ₩236,824 | ₩219,835 | ₩227,181 | -1.43% | 32.9만 |
|---|
| 2026.04.07 | ₩213,090 | ₩215,667 | ₩205,997 | ₩212,662 | -0.20% | 24.5만 |
|---|
| 2026.04.06 | ₩210,993 | ₩215,040 | ₩210,993 | ₩212,529 | +0.73% | 11.3만 |
|---|
| 2026.04.02 | ₩200,641 | ₩213,784 | ₩199,039 | ₩210,672 | +5.00% | 25.3만 |
|---|
| 2026.04.01 | ₩206,678 | ₩212,929 | ₩204,341 | ₩211,968 | +2.56% | 51.7만 |
|---|
| 2026.03.31 | ₩198,411 | ₩202,899 | ₩187,886 | ₩202,498 | +2.06% | 130.3만 |
|---|
| 2026.03.30 | ₩210,178 | ₩210,178 | ₩190,023 | ₩192,948 | -8.20% | 39.2만 |
|---|
| 2026.03.27 | ₩208,014 | ₩211,460 | ₩200,721 | ₩204,795 | -1.55% | 53.6만 |
|---|
| 2026.03.26 | ₩228,770 | ₩228,944 | ₩212,248 | ₩213,517 | -6.67% | 40.4만 |
|---|
| 2026.03.25 | ₩239,642 | ₩241,165 | ₩230,747 | ₩233,846 | -2.42% | 59.3만 |
|---|
| 2026.03.24 | ₩224,496 | ₩240,871 | ₩223,588 | ₩239,482 | +6.68% | 47.4만 |
|---|
| 2026.03.23 | ₩225,925 | ₩241,526 | ₩223,574 | ₩230,119 | +1.86% | 73.5만 |
|---|
| 2026.03.20 | ₩233,271 | ₩235,074 | ₩217,003 | ₩221,651 | -4.98% | 45만 |
|---|
| 2026.03.19 | ₩214,358 | ₩231,441 | ₩209,964 | ₩230,066 | +7.33% | 42.1만 |
|---|
| 2026.03.18 | ₩216,763 | ₩225,084 | ₩214,238 | ₩222,653 | +2.72% | 33.3만 |
|---|
| 2026.03.17 | ₩204,595 | ₩215,200 | ₩201,790 | ₩214,225 | +4.71% | 42.3만 |
|---|
| 2026.03.16 | ₩203,767 | ₩206,572 | ₩201,015 | ₩203,433 | -0.16% | 33.8만 |
|---|
| 2026.03.13 | ₩209,363 | ₩211,099 | ₩198,157 | ₩198,985 | -4.96% | 43.5만 |
|---|
| 2026.03.12 | ₩213,450 | ₩213,450 | ₩201,389 | ₩203,753 | -4.54% | 35만 |
|---|
| 2026.03.11 | ₩209,644 | ₩219,007 | ₩208,735 | ₩215,507 | +2.80% | 64.5만 |
|---|
| 2026.03.10 | ₩209,590 | ₩214,479 | ₩208,054 | ₩208,735 | -0.41% | 24만 |
|---|
| 2026.03.09 | ₩194,444 | ₩209,710 | ₩190,130 | ₩207,346 | +6.64% | 67만 |
|---|
| 2026.03.06 | ₩214,318 | ₩214,372 | ₩193,870 | ₩196,755 | -8.20% | 58.3만 |
|---|
| 2026.03.05 | ₩220,596 | ₩227,274 | ₩211,433 | ₩220,422 | -0.08% | 24.8만 |
|---|
| 2026.03.04 | ₩222,266 | ₩223,815 | ₩215,921 | ₩221,798 | -0.21% | 46.7만 |
|---|
| 2026.03.03 | ₩217,978 | ₩221,130 | ₩208,054 | ₩217,190 | -0.36% | 69.3만 |
|---|
| 2026.03.02 | ₩221,905 | ₩230,266 | ₩221,905 | ₩229,024 | +3.21% | 41.7만 |
|---|
| 2026.02.27 | ₩220,556 | ₩226,206 | ₩219,180 | ₩223,574 | +1.37% | 36.6만 |
|---|
| 2026.02.26 | ₩229,104 | ₩233,218 | ₩216,522 | ₩224,937 | -1.82% | 54.2만 |
|---|
| 2026.02.25 | ₩221,718 | ₩232,189 | ₩221,451 | ₩225,765 | +1.83% | 86.8만 |
|---|
| 2026.02.24 | ₩208,027 | ₩219,848 | ₩208,027 | ₩218,753 | +5.16% | 55.5만 |
|---|
| 2026.02.23 | ₩198,277 | ₩204,742 | ₩194,471 | ₩204,501 | +3.14% | 82.6만 |
|---|
| 2026.02.20 | ₩204,354 | ₩204,635 | ₩194,043 | ₩197,810 | -3.20% | 87.6만 |
|---|
| 2026.02.19 | ₩210,899 | ₩212,542 | ₩199,372 | ₩204,608 | -2.98% | 70.4만 |
|---|
| 2026.02.18 | ₩214,198 | ₩227,675 | ₩205,570 | ₩210,418 | -1.76% | 89.7만 |
|---|
| 2026.02.17 | ₩209,310 | ₩212,061 | ₩205,917 | ₩209,697 | +0.19% | 84.2만 |
|---|
| 2026.02.13 | ₩209,376 | ₩217,965 | ₩207,867 | ₩216,375 | +3.34% | 44.4만 |
|---|
| 2026.02.12 | ₩214,599 | ₩215,147 | ₩206,037 | ₩207,533 | -3.29% | 42.9만 |
|---|
| 2026.02.11 | ₩213,317 | ₩219,327 | ₩209,924 | ₩211,580 | -0.81% | 52.7만 |
|---|
| 2026.02.10 | ₩203,954 | ₩210,365 | ₩200,842 | ₩205,690 | +0.85% | 32.9만 |
|---|
| 2026.02.09 | ₩198,584 | ₩201,990 | ₩194,404 | ₩200,935 | +1.18% | 20만 |
|---|
| 2026.02.06 | ₩189,676 | ₩201,029 | ₩188,607 | ₩199,039 | +4.94% | 43.3만 |
|---|
| 2026.02.05 | ₩179,645 | ₩189,662 | ₩179,097 | ₩188,474 | +4.91% | 58.2만 |
|---|
| 2026.02.04 | ₩188,300 | ₩190,450 | ₩172,192 | ₩177,308 | -5.84% | 65.2만 |
|---|
| 2026.02.03 | ₩196,768 | ₩202,244 | ₩181,622 | ₩188,861 | -4.02% | 53만 |
|---|
| 2026.02.02 | ₩193,148 | ₩200,307 | ₩187,873 | ₩189,582 | -1.85% | 65.4만 |
|---|
| 2026.01.30 | ₩201,069 | ₩207,253 | ₩192,921 | ₩195,713 | -2.66% | 72.2만 |
|---|
| 2026.01.29 | ₩201,029 | ₩208,081 | ₩194,898 | ₩207,867 | +3.40% | 36.4만 |
|---|
| 2026.01.28 | ₩203,192 | ₩204,929 | ₩195,913 | ₩200,575 | -1.29% | 32.8만 |
|---|
| 2026.01.27 | ₩194,431 | ₩199,279 | ₩190,691 | ₩197,382 | +1.52% | 45.8만 |
|---|
| 2026.01.26 | ₩192,855 | ₩195,993 | ₩190,303 | ₩190,517 | -1.21% | 33.2만 |
|---|
| 2026.01.23 | ₩189,809 | ₩192,334 | ₩184,854 | ₩191,839 | +1.07% | 28.6만 |
|---|
| 2026.01.22 | ₩201,055 | ₩202,004 | ₩190,250 | ₩190,704 | -5.15% | 134만 |
|---|
| 2026.01.21 | ₩193,228 | ₩197,970 | ₩188,086 | ₩195,446 | +1.15% | 127.1만 |
|---|
| 2026.01.20 | ₩191,238 | ₩199,733 | ₩190,824 | ₩193,055 | +0.95% | 50.3만 |
|---|
| 2026.01.16 | ₩195,740 | ₩201,670 | ₩194,484 | ₩194,911 | -0.42% | 49만 |
|---|
| 2026.01.15 | ₩191,586 | ₩200,067 | ₩188,714 | ₩192,841 | +0.66% | 104.9만 |
|---|
| 2026.01.14 | ₩180,687 | ₩181,555 | ₩176,493 | ₩177,535 | -1.74% | 39만 |
|---|
| 2026.01.13 | ₩198,598 | ₩200,348 | ₩181,021 | ₩182,463 | -8.12% | 97만 |
|---|
| 2026.01.12 | ₩174,302 | ₩188,834 | ₩174,302 | ₩184,053 | +5.59% | 55.5만 |
|---|
| 2026.01.09 | ₩177,414 | ₩180,219 | ₩174,182 | ₩175,865 | -0.87% | 23.2만 |
|---|
| 2026.01.08 | ₩175,972 | ₩176,159 | ₩167,344 | ₩173,354 | -1.49% | 44.4만 |
|---|
| 2026.01.07 | ₩177,508 | ₩179,765 | ₩174,289 | ₩176,813 | -0.39% | 36.6만 |
|---|
| 2026.01.06 | ₩167,210 | ₩180,152 | ₩167,210 | ₩178,055 | +6.49% | 73.4만 |
|---|
| 2026.01.05 | ₩159,650 | ₩166,783 | ₩155,737 | ₩165,460 | +3.64% | 63.7만 |
|---|
| 2026.01.02 | ₩147,656 | ₩156,017 | ₩147,656 | ₩154,268 | +4.48% | 30.8만 |
|---|
| 2025.12.31 | ₩144,811 | ₩145,118 | ₩141,753 | ₩142,046 | -1.91% | 23.9만 |
|---|
| 2025.12.30 | ₩145,626 | ₩146,975 | ₩144,464 | ₩145,052 | -0.39% | 19.5만 |
|---|
| 2025.12.29 | ₩143,636 | ₩146,334 | ₩141,859 | ₩144,117 | +0.33% | 12.3만 |
|---|
| 2025.12.26 | ₩146,534 | ₩147,362 | ₩145,052 | ₩145,653 | -0.60% | 14.8만 |
|---|
| 2025.12.24 | ₩145,719 | ₩146,801 | ₩144,851 | ₩145,773 | +0.04% | 22만 |
|---|
| 2025.12.23 | ₩141,419 | ₩145,546 | ₩140,924 | ₩145,305 | +2.75% | 28.1만 |
|---|
| 2025.12.22 | ₩142,180 | ₩142,701 | ₩139,976 | ₩141,552 | -0.44% | 20.5만 |
|---|
| 2025.12.19 | ₩138,400 | ₩142,594 | ₩138,173 | ₩138,961 | +0.41% | 35.3만 |
|---|
| 2025.12.18 | ₩142,460 | ₩143,542 | ₩135,422 | ₩135,849 | -4.64% | 43.7만 |
|---|
| 2025.12.17 | ₩147,897 | ₩148,391 | ₩136,357 | ₩137,719 | -6.88% | 68.9만 |
|---|
| 2025.12.16 | ₩146,801 | ₩150,528 | ₩146,040 | ₩148,671 | +1.27% | 38.1만 |
|---|
| 2025.12.15 | ₩149,847 | ₩151,142 | ₩145,639 | ₩146,053 | -2.53% | 35.7만 |
|---|
| 2025.12.12 | ₩155,430 | ₩157,647 | ₩147,028 | ₩149,526 | -3.80% | 44만 |
|---|
| 2025.12.11 | ₩157,807 | ₩159,410 | ₩156,271 | ₩157,887 | +0.05% | 41.8만 |
|---|
| 2025.12.10 | ₩158,275 | ₩162,923 | ₩157,860 | ₩161,774 | +2.21% | 46.3만 |
|---|
| 2025.12.09 | ₩155,910 | ₩160,024 | ₩155,697 | ₩159,209 | +2.12% | 27.8만 |
|---|
| 2025.12.08 | ₩157,126 | ₩158,929 | ₩156,592 | ₩158,635 | +0.96% | 34.6만 |
|---|
| 2025.12.05 | ₩160,064 | ₩160,532 | ₩155,336 | ₩156,365 | -2.31% | 31.5만 |
|---|
| 2025.12.04 | ₩152,611 | ₩158,862 | ₩151,436 | ₩158,154 | +3.63% | 36.6만 |
|---|
| 2025.12.03 | ₩149,673 | ₩156,538 | ₩146,227 | ₩156,178 | +4.35% | 84.2만 |
|---|
| 2025.12.02 | ₩144,451 | ₩151,676 | ₩144,451 | ₩148,124 | +2.54% | 116.9만 |
|---|
| 2025.12.01 | ₩138,654 | ₩142,768 | ₩137,759 | ₩140,778 | +1.53% | 24.4만 |
|---|
| 2025.11.28 | ₩139,255 | ₩140,898 | ₩138,200 | ₩140,644 | +1.00% | 12만 |
|---|
| 2025.11.26 | ₩139,455 | ₩143,075 | ₩138,093 | ₩139,255 | -0.14% | 50.4만 |
|---|
| 2025.11.25 | ₩132,496 | ₩138,467 | ₩132,203 | ₩138,039 | +4.18% | 44.4만 |
|---|
| 2025.11.24 | ₩127,768 | ₩136,143 | ₩127,768 | ₩135,101 | +5.74% | 61.6만 |
|---|
| 2025.11.21 | ₩124,883 | ₩127,461 | ₩122,760 | ₩126,085 | +0.96% | 55.2만 |
|---|
| 2025.11.20 | ₩138,039 | ₩139,362 | ₩126,219 | ₩126,299 | -8.51% | 70.2만 |
|---|
| 2025.11.19 | ₩126,740 | ₩135,048 | ₩126,740 | ₩133,618 | +5.43% | 59.6만 |
|---|
| 2025.11.18 | ₩126,566 | ₩128,957 | ₩122,880 | ₩126,566 | 0.00% | 44.7만 |
|---|
| 2025.11.17 | ₩128,022 | ₩130,627 | ₩126,767 | ₩128,062 | +0.03% | 30.9만 |
|---|
| 2025.11.14 | ₩130,546 | ₩134,513 | ₩127,701 | ₩128,476 | -1.59% | 52.2만 |
|---|
| 2025.11.13 | ₩136,009 | ₩137,171 | ₩130,586 | ₩132,991 | -2.22% | 51.1만 |
|---|
| 2025.11.12 | ₩140,711 | ₩141,178 | ₩135,008 | ₩137,652 | -2.17% | 55.8만 |
|---|
| 2025.11.11 | ₩147,589 | ₩148,070 | ₩137,185 | ₩139,041 | -5.79% | 82.4만 |
|---|
| 2025.11.10 | ₩145,586 | ₩150,194 | ₩144,250 | ₩148,524 | +2.02% | 112.1만 |
|---|
| 2025.11.07 | ₩156,939 | ₩159,276 | ₩150,221 | ₩159,103 | +1.38% | 53.4만 |
|---|
| 2025.11.06 | ₩158,088 | ₩162,094 | ₩155,657 | ₩160,612 | +1.60% | 57.4만 |
|---|
| 2025.11.05 | ₩157,019 | ₩167,664 | ₩157,019 | ₩165,273 | +5.26% | 20.3만 |
|---|
| 2025.11.04 | ₩159,917 | ₩163,123 | ₩156,084 | ₩156,885 | -1.90% | 30.1만 |
|---|
| 2025.11.03 | ₩165,848 | ₩167,664 | ₩162,455 | ₩164,873 | -0.59% | 37.4만 |
|---|
| 2025.10.31 | ₩165,914 | ₩170,522 | ₩162,963 | ₩165,380 | -0.32% | 32.6만 |
|---|
| 2025.10.30 | ₩168,292 | ₩170,776 | ₩164,779 | ₩165,661 | -1.56% | 34.2만 |
|---|
| 2025.10.29 | ₩165,273 | ₩172,846 | ₩165,273 | ₩171,270 | +3.63% | 106.2만 |
|---|
| 2025.10.28 | ₩159,583 | ₩159,583 | ₩155,149 | ₩158,261 | -0.83% | 38.4만 |
|---|
| 2025.10.27 | ₩164,525 | ₩166,355 | ₩160,131 | ₩161,013 | -2.14% | 60.4만 |
|---|
| 2025.10.24 | ₩160,265 | ₩163,056 | ₩157,593 | ₩159,143 | -0.70% | 43.5만 |
|---|
| 2025.10.23 | ₩154,722 | ₩158,248 | ₩153,426 | ₩157,714 | +1.93% | 49.6만 |
|---|
| 2025.10.22 | ₩159,022 | ₩160,585 | ₩151,089 | ₩154,815 | -2.65% | 42.7만 |
|---|
| 2025.10.21 | ₩162,762 | ₩164,699 | ₩159,811 | ₩160,786 | -1.21% | 40.2만 |
|---|
| 2025.10.20 | ₩163,978 | ₩164,953 | ₩161,787 | ₩164,138 | +0.10% | 51만 |
|---|
| 2025.10.17 | ₩161,948 | ₩164,085 | ₩158,542 | ₩161,253 | -0.43% | 37.9만 |
|---|
| 2025.10.16 | ₩168,626 | ₩168,759 | ₩162,255 | ₩163,270 | -3.18% | 39.5만 |
|---|
| 2025.10.15 | ₩164,392 | ₩169,734 | ₩161,560 | ₩167,263 | +1.75% | 90.5만 |
|---|
| 2025.10.14 | ₩154,294 | ₩167,090 | ₩154,294 | ₩161,654 | +4.77% | 55.5만 |
|---|
| 2025.10.13 | ₩154,455 | ₩160,625 | ₩154,134 | ₩158,902 | +2.88% | 42.8만 |
|---|
| 2025.10.10 | ₩154,281 | ₩155,403 | ₩146,200 | ₩146,988 | -4.73% | 33.8만 |
|---|