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 | ₩203,645 | ₩209,297 | ₩199,984 | ₩204,166 | +0.26% | 24.6만 |
| 2026.10.08 | ₩199,904 | ₩203,204 | ₩193,758 | ₩201,080 | +0.59% | 46.1만 |
| 2026.10.07 | ₩200,799 | ₩204,394 | ₩197,740 | ₩203,351 | +1.27% | 35.6만 |
| 2026.10.06 | ₩216,846 | ₩219,705 | ₩204,941 | ₩206,491 | -4.78% | 34.3만 |
| 2026.10.05 | ₩217,514 | ₩225,530 | ₩216,044 | ₩216,512 | -0.46% | 67.9만 |
| 2026.10.02 | ₩211,381 | ₩221,789 | ₩210,727 | ₩220,707 | +4.41% | 56만 |
| 2026.10.01 | ₩209,163 | ₩210,927 | ₩200,786 | ₩205,476 | -1.76% | 37.5만 |
| 2026.09.30 | ₩210,927 | ₩211,795 | ₩204,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,426 |
| -1.66% |
| 39.8만 |
| 2026.09.29 | ₩201,775 | ₩206,371 | ₩197,994 | ₩204,180 | +1.19% | 35.8만 |
|---|
| 2026.09.28 | ₩193,064 | ₩194,346 | ₩186,022 | ₩190,538 | -1.31% | 28.8만 |
|---|
| 2026.09.25 | ₩195,936 | ₩197,459 | ₩191,741 | ₩196,471 | +0.27% | 26만 |
|---|
| 2026.09.24 | ₩192,422 | ₩196,604 | ₩190,632 | ₩193,892 | +0.76% | 36.7만 |
|---|
| 2026.09.23 | ₩199,610 | ₩200,118 | ₩190,659 | ₩196,484 | -1.57% | 48.7만 |
|---|
| 2026.09.22 | ₩195,909 | ₩204,033 | ₩195,188 | ₩202,229 | +3.23% | 32.8만 |
|---|
| 2026.09.21 | ₩203,111 | ₩203,111 | ₩198,301 | ₩199,918 | -1.57% | 19.9만 |
|---|
| 2026.09.18 | ₩195,362 | ₩199,784 | ₩192,369 | ₩199,236 | +1.98% | 17.7만 |
|---|
| 2026.09.17 | ₩192,810 | ₩195,722 | ₩189,710 | ₩192,676 | -0.07% | 29.2만 |
|---|
| 2026.09.16 | ₩180,852 | ₩187,011 | ₩180,478 | ₩185,167 | +2.39% | 62.3만 |
|---|
| 2026.09.15 | ₩180,705 | ₩181,466 | ₩175,548 | ₩179,917 | -0.44% | 34.2만 |
|---|
| 2026.09.14 | ₩182,963 | ₩185,555 | ₩177,565 | ₩178,821 | -2.26% | 64.7만 |
|---|
| 2026.09.11 | ₩196,711 | ₩199,357 | ₩195,028 | ₩197,700 | +0.50% | 22.9만 |
|---|
| 2026.09.10 | ₩191,968 | ₩195,909 | ₩188,654 | ₩192,730 | +0.40% | 30.4만 |
|---|
| 2026.09.09 | ₩196,243 | ₩201,441 | ₩194,239 | ₩198,622 | +1.21% | 65.6만 |
|---|
| 2026.09.08 | ₩199,076 | ₩201,721 | ₩195,108 | ₩196,417 | -1.34% | 27.4만 |
|---|
| 2026.09.04 | ₩189,069 | ₩197,633 | ₩187,719 | ₩194,694 | +2.98% | 30.5만 |
|---|
| 2026.09.03 | ₩172,114 | ₩186,250 | ₩171,005 | ₩185,582 | +7.82% | 61.3만 |
|---|
| 2026.09.02 | ₩174,278 | ₩177,485 | ₩170,778 | ₩176,242 | +1.13% | 54.1만 |
|---|
| 2026.09.01 | ₩174,960 | ₩175,374 | ₩168,466 | ₩171,205 | -2.15% | 31.2만 |
|---|
| 2026.08.31 | ₩180,651 | ₩182,175 | ₩176,523 | ₩179,035 | -0.89% | 33.3만 |
|---|
| 2026.08.28 | ₩190,311 | ₩190,311 | ₩180,892 | ₩181,132 | -4.82% | 23.2만 |
|---|
| 2026.08.27 | ₩200,412 | ₩200,946 | ₩191,046 | ₩193,478 | -3.46% | 25.4만 |
|---|
| 2026.08.26 | ₩195,923 | ₩198,007 | ₩189,536 | ₩191,393 | -2.31% | 22.8만 |
|---|
| 2026.08.25 | ₩195,335 | ₩196,778 | ₩191,995 | ₩195,949 | +0.31% | 24.2만 |
|---|
| 2026.08.24 | ₩192,396 | ₩192,649 | ₩183,484 | ₩190,164 | -1.16% | 43.4만 |
|---|
| 2026.08.21 | ₩200,559 | ₩200,559 | ₩192,048 | ₩196,150 | -2.20% | 24.4만 |
|---|
| 2026.08.20 | ₩204,527 | ₩206,184 | ₩197,339 | ₩198,421 | -2.99% | 27.8만 |
|---|
| 2026.08.19 | ₩210,259 | ₩211,542 | ₩197,072 | ₩201,294 | -4.26% | 50.4만 |
|---|
| 2026.08.18 | ₩217,941 | ₩219,892 | ₩205,690 | ₩208,215 | -4.46% | 29.9만 |
|---|
| 2026.08.17 | ₩225,530 | ₩237,849 | ₩224,395 | ₩229,539 | +1.78% | 33.8만 |
|---|
| 2026.08.14 | ₩230,888 | ₩230,888 | ₩214,895 | ₩220,961 | -4.30% | 46.8만 |
|---|
| 2026.08.13 | ₩227,828 | ₩235,150 | ₩227,828 | ₩230,888 | +1.34% | 41.1만 |
|---|
| 2026.08.12 | ₩230,781 | ₩237,234 | ₩229,779 | ₩232,745 | +0.85% | 75.1만 |
|---|
| 2026.08.11 | ₩218,369 | ₩220,360 | ₩210,473 | ₩219,665 | +0.59% | 41.7만 |
|---|
| 2026.08.10 | ₩227,053 | ₩227,374 | ₩197,406 | ₩211,234 | -6.97% | 105.5만 |
|---|
| 2026.08.07 | ₩210,807 | ₩212,250 | ₩202,403 | ₩207,560 | -1.54% | 44.2만 |
|---|
| 2026.08.06 | ₩197,539 | ₩205,235 | ₩193,945 | ₩199,971 | +1.23% | 80.2만 |
|---|
| 2026.08.05 | ₩198,274 | ₩206,892 | ₩197,032 | ₩197,205 | -0.54% | 41.9만 |
|---|
| 2026.08.04 | ₩192,222 | ₩203,084 | ₩189,443 | ₩202,576 | +5.39% | 84.8만 |
|---|
| 2026.08.03 | ₩170,470 | ₩187,786 | ₩169,669 | ₩186,771 | +9.56% | 71.1만 |
|---|
| 2026.07.31 | ₩184,847 | ₩191,995 | ₩174,372 | ₩176,977 | -4.26% | 47.7만 |
|---|
| 2026.07.30 | ₩181,587 | ₩187,038 | ₩180,170 | ₩183,350 | +0.97% | 73만 |
|---|
| 2026.07.29 | ₩185,835 | ₩187,051 | ₩168,800 | ₩169,642 | -8.71% | 66.2만 |
|---|
| 2026.07.28 | ₩194,266 | ₩194,667 | ₩181,025 | ₩187,131 | -3.67% | 80.5만 |
|---|
| 2026.07.27 | ₩203,792 | ₩204,367 | ₩191,621 | ₩202,363 | -0.70% | 44.1만 |
|---|
| 2026.07.24 | ₩209,618 | ₩209,618 | ₩195,134 | ₩197,459 | -5.80% | 30.9만 |
|---|
| 2026.07.23 | ₩205,783 | ₩211,769 | ₩202,937 | ₩207,346 | +0.76% | 24.2만 |
|---|
| 2026.07.22 | ₩207,801 | ₩215,296 | ₩207,360 | ₩209,484 | +0.81% | 49.9만 |
|---|
| 2026.07.21 | ₩208,909 | ₩212,049 | ₩204,714 | ₩208,629 | -0.13% | 50.7만 |
|---|
| 2026.07.20 | ₩200,372 | ₩202,269 | ₩194,560 | ₩196,524 | -1.92% | 31.2만 |
|---|
| 2026.07.17 | ₩187,599 | ₩200,759 | ₩183,711 | ₩195,268 | +4.09% | 53.2만 |
|---|
| 2026.07.16 | ₩191,527 | ₩200,359 | ₩189,162 | ₩197,633 | +3.19% | 61.1만 |
|---|
| 2026.07.15 | ₩206,144 | ₩208,428 | ₩190,565 | ₩196,818 | -4.52% | 43.3만 |
|---|
| 2026.07.14 | ₩195,535 | ₩200,586 | ₩191,500 | ₩200,278 | +2.43% | 71.6만 |
|---|
| 2026.07.13 | ₩183,711 | ₩185,622 | ₩180,371 | ₩182,749 | -0.52% | 33.6만 |
|---|
| 2026.07.10 | ₩188,654 | ₩195,322 | ₩187,666 | ₩192,115 | +1.83% | 20.2만 |
|---|
| 2026.07.09 | ₩196,938 | ₩201,067 | ₩192,783 | ₩194,213 | -1.38% | 44.5만 |
|---|
| 2026.07.08 | ₩177,512 | ₩187,933 | ₩176,723 | ₩187,118 | +5.41% | 78.1만 |
|---|
| 2026.07.07 | ₩175,735 | ₩181,707 | ₩170,658 | ₩178,046 | +1.32% | 63.3만 |
|---|
| 2026.07.06 | ₩197,152 | ₩198,034 | ₩187,265 | ₩189,510 | -3.88% | 42.8만 |
|---|
| 2026.07.02 | ₩207,734 | ₩208,415 | ₩183,417 | ₩190,391 | -8.35% | 67.1만 |
|---|
| 2026.07.01 | ₩210,606 | ₩211,114 | ₩198,328 | ₩207,734 | -1.36% | 52.7만 |
|---|
| 2026.06.30 | ₩212,223 | ₩219,959 | ₩205,796 | ₩217,941 | +2.69% | 92.6만 |
|---|
| 2026.06.29 | ₩208,428 | ₩216,058 | ₩202,483 | ₩210,192 | +0.85% | 82.1만 |
|---|
| 2026.06.26 | ₩212,023 | ₩213,719 | ₩204,661 | ₩205,382 | -3.13% | 43.1만 |
|---|
| 2026.06.25 | ₩239,866 | ₩239,866 | ₩220,480 | ₩224,542 | -6.39% | 52.2만 |
|---|
| 2026.06.24 | ₩224,314 | ₩227,053 | ₩216,445 | ₩222,992 | -0.59% | 58.4만 |
|---|
| 2026.06.23 | ₩236,967 | ₩242,445 | ₩223,713 | ₩226,319 | -4.49% | 60만 |
|---|
| 2026.06.22 | ₩267,937 | ₩273,215 | ₩259,534 | ₩261,498 | -2.40% | 42.8만 |
|---|
| 2026.06.18 | ₩253,000 | ₩261,711 | ₩251,183 | ₩260,749 | +3.06% | 30.1만 |
|---|
| 2026.06.17 | ₩249,286 | ₩251,878 | ₩237,421 | ₩238,009 | -4.52% | 28.5만 |
|---|
| 2026.06.16 | ₩263,128 | ₩263,422 | ₩242,458 | ₩243,487 | -7.46% | 57만 |
|---|
| 2026.06.15 | ₩271,331 | ₩272,507 | ₩262,540 | ₩264,210 | -2.62% | 55.7만 |
|---|
| 2026.06.12 | ₩246,908 | ₩263,194 | ₩243,567 | ₩258,224 | +4.58% | 53.8만 |
|---|
| 2026.06.11 | ₩229,792 | ₩246,280 | ₩226,853 | ₩246,039 | +7.07% | 37.4만 |
|---|
| 2026.06.10 | ₩219,932 | ₩236,259 | ₩219,064 | ₩222,711 | +1.26% | 35만 |
|---|
| 2026.06.09 | ₩231,650 | ₩238,089 | ₩211,501 | ₩224,662 | -3.02% | 37.1만 |
|---|
| 2026.06.08 | ₩230,340 | ₩234,749 | ₩223,620 | ₩225,357 | -2.16% | 42만 |
|---|
| 2026.06.05 | ₩235,417 | ₩236,459 | ₩217,834 | ₩219,398 | -6.80% | 40.9만 |
|---|
| 2026.06.04 | ₩235,204 | ₩246,908 | ₩231,716 | ₩242,044 | +2.91% | 32만 |
|---|
| 2026.06.03 | ₩247,322 | ₩248,751 | ₩238,357 | ₩245,104 | -0.90% | 29.5만 |
|---|
| 2026.06.02 | ₩240,494 | ₩254,456 | ₩233,814 | ₩250,542 | +4.18% | 136.2만 |
|---|
| 2026.06.01 | ₩224,461 | ₩226,826 | ₩217,180 | ₩217,901 | -2.92% | 90.1만 |
|---|
| 2026.05.29 | ₩235,190 | ₩236,059 | ₩226,051 | ₩229,351 | -2.48% | 30.3만 |
|---|
| 2026.05.28 | ₩229,819 | ₩234,014 | ₩225,317 | ₩233,520 | +1.61% | 25.8만 |
|---|
| 2026.05.27 | ₩238,798 | ₩239,038 | ₩219,104 | ₩226,626 | -5.10% | 45.1만 |
|---|
| 2026.05.26 | ₩229,111 | ₩233,908 | ₩226,666 | ₩233,453 | +1.90% | 37만 |
|---|
| 2026.05.22 | ₩216,445 | ₩223,780 | ₩213,973 | ₩223,620 | +3.31% | 47.3만 |
|---|
| 2026.05.21 | ₩210,072 | ₩215,376 | ₩206,825 | ₩214,561 | +2.14% | 26.4만 |
|---|
| 2026.05.20 | ₩208,415 | ₩213,773 | ₩204,500 | ₩212,931 | +2.17% | 28만 |
|---|
| 2026.05.19 | ₩201,040 | ₩209,270 | ₩197,165 | ₩202,162 | +0.56% | 59.4만 |
|---|
| 2026.05.18 | ₩225,664 | ₩227,120 | ₩202,964 | ₩208,081 | -7.79% | 103.7만 |
|---|
| 2026.05.15 | ₩223,954 | ₩229,966 | ₩221,722 | ₩224,929 | +0.44% | 53.3만 |
|---|
| 2026.05.14 | ₩228,456 | ₩232,799 | ₩220,480 | ₩228,951 | +0.22% | 51.1만 |
|---|
| 2026.05.13 | ₩236,914 | ₩237,889 | ₩218,195 | ₩225,637 | -4.76% | 96.8만 |
|---|
| 2026.05.12 | ₩257,008 | ₩257,757 | ₩224,555 | ₩233,320 | -9.22% | 140.1만 |
|---|
| 2026.05.11 | ₩275,273 | ₩288,580 | ₩274,297 | ₩277,183 | +0.69% | 76만 |
|---|
| 2026.05.08 | ₩259,574 | ₩276,569 | ₩259,574 | ₩274,618 | +5.80% | 32.1만 |
|---|
| 2026.05.07 | ₩267,082 | ₩268,833 | ₩252,439 | ₩257,970 | -3.41% | 22.8만 |
|---|
| 2026.05.06 | ₩272,213 | ₩274,190 | ₩264,958 | ₩270,610 | -0.59% | 25.8만 |
|---|
| 2026.05.05 | ₩251,557 | ₩266,641 | ₩251,557 | ₩263,475 | +4.74% | 51.5만 |
|---|
| 2026.05.04 | ₩247,843 | ₩249,339 | ₩239,025 | ₩244,115 | -1.50% | 32.8만 |
|---|
| 2026.05.01 | ₩251,878 | ₩262,540 | ₩247,188 | ₩249,339 | -1.01% | 35.3만 |
|---|
| 2026.04.30 | ₩254,857 | ₩256,741 | ₩247,776 | ₩256,420 | +0.61% | 31.5만 |
|---|
| 2026.04.29 | ₩247,389 | ₩252,826 | ₩244,382 | ₩250,956 | +1.44% | 47.1만 |
|---|
| 2026.04.28 | ₩246,841 | ₩254,978 | ₩238,277 | ₩241,189 | -2.29% | 47.6만 |
|---|
| 2026.04.27 | ₩268,752 | ₩268,752 | ₩252,065 | ₩255,084 | -5.09% | 43.3만 |
|---|
| 2026.04.24 | ₩266,281 | ₩280,844 | ₩265,492 | ₩271,224 | +1.86% | 32.5만 |
|---|
| 2026.04.23 | ₩250,582 | ₩272,119 | ₩250,582 | ₩261,725 | +4.45% | 50.9만 |
|---|
| 2026.04.22 | ₩256,287 | ₩256,875 | ₩244,716 | ₩248,351 | -3.10% | 22.3만 |
|---|
| 2026.04.21 | ₩247,562 | ₩258,264 | ₩247,442 | ₩250,796 | +1.31% | 29.3만 |
|---|
| 2026.04.20 | ₩238,544 | ₩251,143 | ₩236,165 | ₩246,680 | +3.41% | 34.3만 |
|---|
| 2026.04.17 | ₩241,256 | ₩247,723 | ₩234,589 | ₩240,200 | -0.44% | 59.3만 |
|---|
| 2026.04.16 | ₩242,218 | ₩244,249 | ₩235,431 | ₩241,336 | -0.36% | 31.1만 |
|---|
| 2026.04.15 | ₩239,693 | ₩241,109 | ₩229,819 | ₩239,893 | +0.08% | 20.6만 |
|---|
| 2026.04.14 | ₩245,331 | ₩245,331 | ₩238,290 | ₩241,483 | -1.57% | 26.1만 |
|---|
| 2026.04.13 | ₩231,516 | ₩234,936 | ₩229,418 | ₩233,720 | +0.95% | 19.4만 |
|---|
| 2026.04.10 | ₩238,089 | ₩239,679 | ₩230,474 | ₩233,186 | -2.06% | 35.5만 |
|---|
| 2026.04.09 | ₩229,873 | ₩237,368 | ₩229,351 | ₩235,831 | +2.59% | 30만 |
|---|
| 2026.04.08 | ₩230,541 | ₩236,900 | ₩219,905 | ₩227,254 | -1.43% | 32.9만 |
|---|
| 2026.04.07 | ₩213,158 | ₩215,737 | ₩206,064 | ₩212,731 | -0.20% | 24.5만 |
|---|
| 2026.04.06 | ₩211,061 | ₩215,109 | ₩211,061 | ₩212,597 | +0.73% | 11.3만 |
|---|
| 2026.04.02 | ₩200,706 | ₩213,853 | ₩199,103 | ₩210,740 | +5.00% | 25.3만 |
|---|
| 2026.04.01 | ₩206,745 | ₩212,998 | ₩204,407 | ₩212,036 | +2.56% | 51.7만 |
|---|
| 2026.03.31 | ₩198,475 | ₩202,964 | ₩187,946 | ₩202,563 | +2.06% | 130.3만 |
|---|
| 2026.03.30 | ₩210,246 | ₩210,246 | ₩190,084 | ₩193,010 | -8.20% | 39.2만 |
|---|
| 2026.03.27 | ₩208,081 | ₩211,528 | ₩200,786 | ₩204,861 | -1.55% | 53.6만 |
|---|
| 2026.03.26 | ₩228,844 | ₩229,017 | ₩212,316 | ₩213,586 | -6.67% | 40.4만 |
|---|
| 2026.03.25 | ₩239,719 | ₩241,243 | ₩230,821 | ₩233,921 | -2.42% | 59.3만 |
|---|
| 2026.03.24 | ₩224,568 | ₩240,949 | ₩223,660 | ₩239,559 | +6.68% | 47.4만 |
|---|
| 2026.03.23 | ₩225,998 | ₩241,603 | ₩223,646 | ₩230,193 | +1.86% | 73.5만 |
|---|
| 2026.03.20 | ₩233,346 | ₩235,150 | ₩217,073 | ₩221,722 | -4.98% | 45만 |
|---|
| 2026.03.19 | ₩214,427 | ₩231,516 | ₩210,032 | ₩230,140 | +7.33% | 42.1만 |
|---|
| 2026.03.18 | ₩216,832 | ₩225,156 | ₩214,307 | ₩222,725 | +2.72% | 33.3만 |
|---|
| 2026.03.17 | ₩204,661 | ₩215,269 | ₩201,855 | ₩214,294 | +4.71% | 42.3만 |
|---|
| 2026.03.16 | ₩203,832 | ₩206,638 | ₩201,080 | ₩203,498 | -0.16% | 33.8만 |
|---|
| 2026.03.13 | ₩209,431 | ₩211,167 | ₩198,221 | ₩199,049 | -4.96% | 43.5만 |
|---|
| 2026.03.12 | ₩213,519 | ₩213,519 | ₩201,454 | ₩203,819 | -4.54% | 35만 |
|---|
| 2026.03.11 | ₩209,711 | ₩219,077 | ₩208,803 | ₩215,577 | +2.80% | 64.5만 |
|---|
| 2026.03.10 | ₩209,658 | ₩214,548 | ₩208,121 | ₩208,803 | -0.41% | 24만 |
|---|
| 2026.03.09 | ₩194,507 | ₩209,778 | ₩190,191 | ₩207,413 | +6.64% | 67만 |
|---|
| 2026.03.06 | ₩214,387 | ₩214,441 | ₩193,932 | ₩196,818 | -8.20% | 58.3만 |
|---|
| 2026.03.05 | ₩220,667 | ₩227,347 | ₩211,501 | ₩220,493 | -0.08% | 24.8만 |
|---|
| 2026.03.04 | ₩222,337 | ₩223,887 | ₩215,991 | ₩221,869 | -0.21% | 46.7만 |
|---|
| 2026.03.03 | ₩218,048 | ₩221,201 | ₩208,121 | ₩217,260 | -0.36% | 69.3만 |
|---|
| 2026.03.02 | ₩221,976 | ₩230,340 | ₩221,976 | ₩229,098 | +3.21% | 41.7만 |
|---|
| 2026.02.27 | ₩220,627 | ₩226,279 | ₩219,251 | ₩223,646 | +1.37% | 36.6만 |
|---|
| 2026.02.26 | ₩229,178 | ₩233,293 | ₩216,592 | ₩225,009 | -1.82% | 54.2만 |
|---|
| 2026.02.25 | ₩221,789 | ₩232,264 | ₩221,522 | ₩225,838 | +1.83% | 86.8만 |
|---|
| 2026.02.24 | ₩208,094 | ₩219,919 | ₩208,094 | ₩218,823 | +5.16% | 55.5만 |
|---|
| 2026.02.23 | ₩198,341 | ₩204,808 | ₩194,533 | ₩204,567 | +3.14% | 82.6만 |
|---|
| 2026.02.20 | ₩204,420 | ₩204,701 | ₩194,106 | ₩197,873 | -3.20% | 87.6만 |
|---|
| 2026.02.19 | ₩210,967 | ₩212,610 | ₩199,437 | ₩204,674 | -2.98% | 70.4만 |
|---|
| 2026.02.18 | ₩214,267 | ₩227,748 | ₩205,636 | ₩210,486 | -1.76% | 89.7만 |
|---|
| 2026.02.17 | ₩209,377 | ₩212,129 | ₩205,983 | ₩209,765 | +0.19% | 84.2만 |
|---|
| 2026.02.13 | ₩209,444 | ₩218,035 | ₩207,934 | ₩216,445 | +3.34% | 44.4만 |
|---|
| 2026.02.12 | ₩214,668 | ₩215,216 | ₩206,104 | ₩207,600 | -3.29% | 42.9만 |
|---|
| 2026.02.11 | ₩213,385 | ₩219,398 | ₩209,992 | ₩211,648 | -0.81% | 52.7만 |
|---|
| 2026.02.10 | ₩204,019 | ₩210,433 | ₩200,906 | ₩205,756 | +0.85% | 32.9만 |
|---|
| 2026.02.09 | ₩198,648 | ₩202,055 | ₩194,466 | ₩201,000 | +1.18% | 20만 |
|---|
| 2026.02.06 | ₩189,737 | ₩201,093 | ₩188,668 | ₩199,103 | +4.94% | 43.3만 |
|---|
| 2026.02.05 | ₩179,703 | ₩189,723 | ₩179,155 | ₩188,534 | +4.91% | 58.2만 |
|---|
| 2026.02.04 | ₩188,361 | ₩190,512 | ₩172,247 | ₩177,365 | -5.84% | 65.2만 |
|---|
| 2026.02.03 | ₩196,831 | ₩202,309 | ₩181,680 | ₩188,922 | -4.02% | 53만 |
|---|
| 2026.02.02 | ₩193,211 | ₩200,372 | ₩187,933 | ₩189,643 | -1.85% | 65.4만 |
|---|
| 2026.01.30 | ₩201,133 | ₩207,320 | ₩192,983 | ₩195,776 | -2.66% | 72.2만 |
|---|
| 2026.01.29 | ₩201,093 | ₩208,148 | ₩194,961 | ₩207,934 | +3.40% | 36.4만 |
|---|
| 2026.01.28 | ₩203,258 | ₩204,995 | ₩195,976 | ₩200,639 | -1.29% | 32.8만 |
|---|
| 2026.01.27 | ₩194,493 | ₩199,343 | ₩190,752 | ₩197,446 | +1.52% | 45.8만 |
|---|
| 2026.01.26 | ₩192,917 | ₩196,056 | ₩190,365 | ₩190,578 | -1.21% | 33.2만 |
|---|
| 2026.01.23 | ₩189,870 | ₩192,396 | ₩184,913 | ₩191,901 | +1.07% | 28.6만 |
|---|
| 2026.01.22 | ₩201,120 | ₩202,069 | ₩190,311 | ₩190,766 | -5.15% | 134만 |
|---|
| 2026.01.21 | ₩193,291 | ₩198,034 | ₩188,147 | ₩195,509 | +1.15% | 127.1만 |
|---|
| 2026.01.20 | ₩191,300 | ₩199,797 | ₩190,886 | ₩193,117 | +0.95% | 50.3만 |
|---|
| 2026.01.16 | ₩195,803 | ₩201,735 | ₩194,547 | ₩194,974 | -0.42% | 49만 |
|---|
| 2026.01.15 | ₩191,647 | ₩200,131 | ₩188,775 | ₩192,903 | +0.66% | 104.9만 |
|---|
| 2026.01.14 | ₩180,745 | ₩181,613 | ₩176,550 | ₩177,592 | -1.74% | 39만 |
|---|
| 2026.01.13 | ₩198,662 | ₩200,412 | ₩181,079 | ₩182,522 | -8.12% | 97만 |
|---|
| 2026.01.12 | ₩174,358 | ₩188,895 | ₩174,358 | ₩184,112 | +5.59% | 55.5만 |
|---|
| 2026.01.09 | ₩177,472 | ₩180,277 | ₩174,238 | ₩175,922 | -0.87% | 23.2만 |
|---|
| 2026.01.08 | ₩176,029 | ₩176,216 | ₩167,397 | ₩173,410 | -1.49% | 44.4만 |
|---|
| 2026.01.07 | ₩177,565 | ₩179,823 | ₩174,345 | ₩176,870 | -0.39% | 36.6만 |
|---|
| 2026.01.06 | ₩167,264 | ₩180,210 | ₩167,264 | ₩178,113 | +6.49% | 73.4만 |
|---|
| 2026.01.05 | ₩159,702 | ₩166,836 | ₩155,787 | ₩165,514 | +3.64% | 63.7만 |
|---|
| 2026.01.02 | ₩147,704 | ₩156,068 | ₩147,704 | ₩154,317 | +4.48% | 30.8만 |
|---|
| 2025.12.31 | ₩144,858 | ₩145,165 | ₩141,798 | ₩142,092 | -1.91% | 23.9만 |
|---|
| 2025.12.30 | ₩145,673 | ₩147,022 | ₩144,510 | ₩145,098 | -0.39% | 19.5만 |
|---|
| 2025.12.29 | ₩143,682 | ₩146,381 | ₩141,905 | ₩144,163 | +0.33% | 12.3만 |
|---|
| 2025.12.26 | ₩146,581 | ₩147,410 | ₩145,098 | ₩145,700 | -0.60% | 14.8만 |
|---|
| 2025.12.24 | ₩145,766 | ₩146,849 | ₩144,898 | ₩145,820 | +0.04% | 22만 |
|---|
| 2025.12.23 | ₩141,464 | ₩145,593 | ₩140,970 | ₩145,352 | +2.75% | 28.1만 |
|---|
| 2025.12.22 | ₩142,226 | ₩142,747 | ₩140,021 | ₩141,598 | -0.44% | 20.5만 |
|---|
| 2025.12.19 | ₩138,445 | ₩142,640 | ₩138,217 | ₩139,006 | +0.41% | 35.3만 |
|---|
| 2025.12.18 | ₩142,506 | ₩143,589 | ₩135,465 | ₩135,893 | -4.64% | 43.7만 |
|---|
| 2025.12.17 | ₩147,944 | ₩148,438 | ₩136,400 | ₩137,763 | -6.88% | 68.9만 |
|---|
| 2025.12.16 | ₩146,849 | ₩150,576 | ₩146,087 | ₩148,719 | +1.27% | 38.1만 |
|---|
| 2025.12.15 | ₩149,895 | ₩151,191 | ₩145,686 | ₩146,100 | -2.53% | 35.7만 |
|---|
| 2025.12.12 | ₩155,480 | ₩157,698 | ₩147,076 | ₩149,574 | -3.80% | 44만 |
|---|
| 2025.12.11 | ₩157,858 | ₩159,461 | ₩156,321 | ₩157,938 | +0.05% | 41.8만 |
|---|
| 2025.12.10 | ₩158,325 | ₩162,975 | ₩157,911 | ₩161,826 | +2.21% | 46.3만 |
|---|
| 2025.12.09 | ₩155,961 | ₩160,076 | ₩155,747 | ₩159,261 | +2.12% | 27.8만 |
|---|
| 2025.12.08 | ₩157,176 | ₩158,980 | ₩156,642 | ₩158,686 | +0.96% | 34.6만 |
|---|
| 2025.12.05 | ₩160,116 | ₩160,583 | ₩155,386 | ₩156,415 | -2.31% | 31.5만 |
|---|
| 2025.12.04 | ₩152,661 | ₩158,913 | ₩151,485 | ₩158,205 | +3.63% | 36.6만 |
|---|
| 2025.12.03 | ₩149,721 | ₩156,589 | ₩146,274 | ₩156,228 | +4.35% | 84.2만 |
|---|
| 2025.12.02 | ₩144,497 | ₩151,725 | ₩144,497 | ₩148,171 | +2.54% | 116.9만 |
|---|
| 2025.12.01 | ₩138,698 | ₩142,814 | ₩137,803 | ₩140,823 | +1.53% | 24.4만 |
|---|
| 2025.11.28 | ₩139,300 | ₩140,943 | ₩138,244 | ₩140,689 | +1.00% | 12만 |
|---|
| 2025.11.26 | ₩139,500 | ₩143,121 | ₩138,137 | ₩139,300 | -0.14% | 50.4만 |
|---|
| 2025.11.25 | ₩132,539 | ₩138,511 | ₩132,245 | ₩138,084 | +4.18% | 44.4만 |
|---|
| 2025.11.24 | ₩127,809 | ₩136,187 | ₩127,809 | ₩135,144 | +5.74% | 61.6만 |
|---|
| 2025.11.21 | ₩124,923 | ₩127,502 | ₩122,799 | ₩126,126 | +0.96% | 55.2만 |
|---|
| 2025.11.20 | ₩138,084 | ₩139,407 | ₩126,260 | ₩126,340 | -8.51% | 70.2만 |
|---|
| 2025.11.19 | ₩126,781 | ₩135,091 | ₩126,781 | ₩133,661 | +5.43% | 59.6만 |
|---|
| 2025.11.18 | ₩126,607 | ₩128,999 | ₩122,919 | ₩126,607 | 0.00% | 44.7만 |
|---|
| 2025.11.17 | ₩128,063 | ₩130,669 | ₩126,807 | ₩128,103 | +0.03% | 30.9만 |
|---|
| 2025.11.14 | ₩130,588 | ₩134,557 | ₩127,743 | ₩128,518 | -1.59% | 52.2만 |
|---|
| 2025.11.13 | ₩136,053 | ₩137,215 | ₩130,629 | ₩133,033 | -2.22% | 51.1만 |
|---|
| 2025.11.12 | ₩140,756 | ₩141,224 | ₩135,051 | ₩137,696 | -2.17% | 55.8만 |
|---|
| 2025.11.11 | ₩147,637 | ₩148,118 | ₩137,229 | ₩139,086 | -5.79% | 82.4만 |
|---|
| 2025.11.10 | ₩145,633 | ₩150,242 | ₩144,297 | ₩148,572 | +2.02% | 112.1만 |
|---|
| 2025.11.07 | ₩156,989 | ₩159,328 | ₩150,269 | ₩159,154 | +1.38% | 53.4만 |
|---|
| 2025.11.06 | ₩158,138 | ₩162,147 | ₩155,707 | ₩160,664 | +1.60% | 57.4만 |
|---|
| 2025.11.05 | ₩157,070 | ₩167,718 | ₩157,070 | ₩165,327 | +5.26% | 20.3만 |
|---|
| 2025.11.04 | ₩159,969 | ₩163,175 | ₩156,134 | ₩156,936 | -1.90% | 30.1만 |
|---|
| 2025.11.03 | ₩165,901 | ₩167,718 | ₩162,507 | ₩164,926 | -0.59% | 37.4만 |
|---|
| 2025.10.31 | ₩165,968 | ₩170,577 | ₩163,015 | ₩165,433 | -0.32% | 32.6만 |
|---|
| 2025.10.30 | ₩168,346 | ₩170,831 | ₩164,832 | ₩165,714 | -1.56% | 34.2만 |
|---|
| 2025.10.29 | ₩165,327 | ₩172,902 | ₩165,327 | ₩171,326 | +3.63% | 106.2만 |
|---|
| 2025.10.28 | ₩159,635 | ₩159,635 | ₩155,199 | ₩158,312 | -0.83% | 38.4만 |
|---|
| 2025.10.27 | ₩164,578 | ₩166,409 | ₩160,183 | ₩161,064 | -2.14% | 60.4만 |
|---|
| 2025.10.24 | ₩160,316 | ₩163,109 | ₩157,644 | ₩159,194 | -0.70% | 43.5만 |
|---|
| 2025.10.23 | ₩154,772 | ₩158,299 | ₩153,476 | ₩157,764 | +1.93% | 49.6만 |
|---|
| 2025.10.22 | ₩159,074 | ₩160,637 | ₩151,137 | ₩154,865 | -2.65% | 42.7만 |
|---|
| 2025.10.21 | ₩162,815 | ₩164,752 | ₩159,862 | ₩160,837 | -1.21% | 40.2만 |
|---|
| 2025.10.20 | ₩164,031 | ₩165,006 | ₩161,839 | ₩164,191 | +0.10% | 51만 |
|---|
| 2025.10.17 | ₩162,000 | ₩164,137 | ₩158,593 | ₩161,305 | -0.43% | 37.9만 |
|---|
| 2025.10.16 | ₩168,680 | ₩168,814 | ₩162,307 | ₩163,322 | -3.18% | 39.5만 |
|---|
| 2025.10.15 | ₩164,445 | ₩169,789 | ₩161,612 | ₩167,317 | +1.75% | 90.5만 |
|---|
| 2025.10.14 | ₩154,344 | ₩167,144 | ₩154,344 | ₩161,706 | +4.77% | 55.5만 |
|---|
| 2025.10.13 | ₩154,504 | ₩160,677 | ₩154,184 | ₩158,953 | +2.88% | 42.8만 |
|---|
| 2025.10.10 | ₩154,331 | ₩155,453 | ₩146,247 | ₩147,036 | -4.73% | 33.8만 |
|---|