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 | ₩203,706 | ₩209,360 | ₩200,044 | ₩204,228 | +0.26% | 24.6만 |
| 2026.10.08 | ₩199,964 | ₩203,265 | ₩193,816 | ₩201,140 | +0.59% | 46.1만 |
| 2026.10.07 | ₩200,860 | ₩204,455 | ₩197,799 | ₩203,412 | +1.27% | 35.6만 |
| 2026.10.06 | ₩216,911 | ₩219,771 | ₩205,003 | ₩206,553 | -4.78% | 34.3만 |
| 2026.10.05 | ₩217,579 | ₩225,598 | ₩216,109 | ₩216,577 | -0.46% | 67.9만 |
| 2026.10.02 | ₩211,445 | ₩221,856 | ₩210,790 | ₩220,773 | +4.41% | 56만 |
| 2026.10.01 | ₩209,226 | ₩210,990 | ₩200,846 | ₩205,537 | -1.76% | 37.5만 |
| 2026.09.30 | ₩210,990 | ₩211,859 | ₩204,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,489 |
| -1.66% |
| 39.8만 |
| 2026.09.29 | ₩201,835 | ₩206,433 | ₩198,053 | ₩204,241 | +1.19% | 35.8만 |
|---|
| 2026.09.28 | ₩193,121 | ₩194,404 | ₩186,078 | ₩190,595 | -1.31% | 28.8만 |
|---|
| 2026.09.25 | ₩195,995 | ₩197,518 | ₩191,798 | ₩196,529 | +0.27% | 26만 |
|---|
| 2026.09.24 | ₩192,480 | ₩196,663 | ₩190,689 | ₩193,950 | +0.76% | 36.7만 |
|---|
| 2026.09.23 | ₩199,670 | ₩200,178 | ₩190,716 | ₩196,543 | -1.57% | 48.7만 |
|---|
| 2026.09.22 | ₩195,968 | ₩204,094 | ₩195,246 | ₩202,290 | +3.23% | 32.8만 |
|---|
| 2026.09.21 | ₩203,172 | ₩203,172 | ₩198,360 | ₩199,978 | -1.57% | 19.9만 |
|---|
| 2026.09.18 | ₩195,420 | ₩199,844 | ₩192,426 | ₩199,296 | +1.98% | 17.7만 |
|---|
| 2026.09.17 | ₩192,867 | ₩195,781 | ₩189,767 | ₩192,734 | -0.07% | 29.2만 |
|---|
| 2026.09.16 | ₩180,906 | ₩187,067 | ₩180,532 | ₩185,223 | +2.39% | 62.3만 |
|---|
| 2026.09.15 | ₩180,759 | ₩181,521 | ₩175,600 | ₩179,970 | -0.44% | 34.2만 |
|---|
| 2026.09.14 | ₩183,018 | ₩185,610 | ₩177,618 | ₩178,874 | -2.26% | 64.7만 |
|---|
| 2026.09.11 | ₩196,770 | ₩199,416 | ₩195,086 | ₩197,759 | +0.50% | 22.9만 |
|---|
| 2026.09.10 | ₩192,025 | ₩195,968 | ₩188,711 | ₩192,787 | +0.40% | 30.4만 |
|---|
| 2026.09.09 | ₩196,302 | ₩201,501 | ₩194,297 | ₩198,681 | +1.21% | 65.6만 |
|---|
| 2026.09.08 | ₩199,136 | ₩201,782 | ₩195,166 | ₩196,476 | -1.34% | 27.4만 |
|---|
| 2026.09.04 | ₩189,125 | ₩197,692 | ₩187,775 | ₩194,752 | +2.98% | 30.5만 |
|---|
| 2026.09.03 | ₩172,165 | ₩186,305 | ₩171,056 | ₩185,637 | +7.82% | 61.3만 |
|---|
| 2026.09.02 | ₩174,330 | ₩177,538 | ₩170,829 | ₩176,295 | +1.13% | 54.1만 |
|---|
| 2026.09.01 | ₩175,012 | ₩175,426 | ₩168,517 | ₩171,257 | -2.15% | 31.2만 |
|---|
| 2026.08.31 | ₩180,705 | ₩182,229 | ₩176,576 | ₩179,088 | -0.89% | 33.3만 |
|---|
| 2026.08.28 | ₩190,368 | ₩190,368 | ₩180,946 | ₩181,187 | -4.82% | 23.2만 |
|---|
| 2026.08.27 | ₩200,472 | ₩201,007 | ₩191,103 | ₩193,536 | -3.46% | 25.4만 |
|---|
| 2026.08.26 | ₩195,981 | ₩198,066 | ₩189,593 | ₩191,451 | -2.31% | 22.8만 |
|---|
| 2026.08.25 | ₩195,393 | ₩196,837 | ₩192,052 | ₩196,008 | +0.31% | 24.2만 |
|---|
| 2026.08.24 | ₩192,453 | ₩192,707 | ₩183,539 | ₩190,221 | -1.16% | 43.4만 |
|---|
| 2026.08.21 | ₩200,619 | ₩200,619 | ₩192,106 | ₩196,209 | -2.20% | 24.4만 |
|---|
| 2026.08.20 | ₩204,588 | ₩206,246 | ₩197,398 | ₩198,481 | -2.99% | 27.8만 |
|---|
| 2026.08.19 | ₩210,322 | ₩211,605 | ₩197,131 | ₩201,354 | -4.26% | 50.4만 |
|---|
| 2026.08.18 | ₩218,007 | ₩219,958 | ₩205,751 | ₩208,277 | -4.46% | 29.9만 |
|---|
| 2026.08.17 | ₩225,598 | ₩237,920 | ₩224,462 | ₩229,607 | +1.78% | 33.8만 |
|---|
| 2026.08.14 | ₩230,957 | ₩230,957 | ₩214,959 | ₩221,027 | -4.30% | 46.8만 |
|---|
| 2026.08.13 | ₩227,897 | ₩235,220 | ₩227,897 | ₩230,957 | +1.34% | 41.1만 |
|---|
| 2026.08.12 | ₩230,850 | ₩237,305 | ₩229,848 | ₩232,815 | +0.85% | 75.1만 |
|---|
| 2026.08.11 | ₩218,434 | ₩220,426 | ₩210,536 | ₩219,731 | +0.59% | 41.7만 |
|---|
| 2026.08.10 | ₩227,121 | ₩227,442 | ₩197,465 | ₩211,297 | -6.97% | 105.5만 |
|---|
| 2026.08.07 | ₩210,870 | ₩212,313 | ₩202,463 | ₩207,622 | -1.54% | 44.2만 |
|---|
| 2026.08.06 | ₩197,599 | ₩205,297 | ₩194,003 | ₩200,031 | +1.23% | 80.2만 |
|---|
| 2026.08.05 | ₩198,334 | ₩206,954 | ₩197,091 | ₩197,264 | -0.54% | 41.9만 |
|---|
| 2026.08.04 | ₩192,279 | ₩203,145 | ₩189,499 | ₩202,637 | +5.39% | 84.8만 |
|---|
| 2026.08.03 | ₩170,521 | ₩187,842 | ₩169,720 | ₩186,827 | +9.56% | 71.1만 |
|---|
| 2026.07.31 | ₩184,902 | ₩192,052 | ₩174,424 | ₩177,030 | -4.26% | 47.7만 |
|---|
| 2026.07.30 | ₩181,641 | ₩187,094 | ₩180,224 | ₩183,405 | +0.97% | 73만 |
|---|
| 2026.07.29 | ₩185,891 | ₩187,107 | ₩168,851 | ₩169,693 | -8.71% | 66.2만 |
|---|
| 2026.07.28 | ₩194,324 | ₩194,725 | ₩181,080 | ₩187,187 | -3.67% | 80.5만 |
|---|
| 2026.07.27 | ₩203,853 | ₩204,428 | ₩191,678 | ₩202,423 | -0.70% | 44.1만 |
|---|
| 2026.07.24 | ₩209,680 | ₩209,680 | ₩195,193 | ₩197,518 | -5.80% | 30.9만 |
|---|
| 2026.07.23 | ₩205,845 | ₩211,832 | ₩202,998 | ₩207,408 | +0.76% | 24.2만 |
|---|
| 2026.07.22 | ₩207,863 | ₩215,360 | ₩207,422 | ₩209,547 | +0.81% | 49.9만 |
|---|
| 2026.07.21 | ₩208,972 | ₩212,113 | ₩204,775 | ₩208,691 | -0.13% | 50.7만 |
|---|
| 2026.07.20 | ₩200,432 | ₩202,330 | ₩194,618 | ₩196,583 | -1.92% | 31.2만 |
|---|
| 2026.07.17 | ₩187,655 | ₩200,819 | ₩183,766 | ₩195,327 | +4.09% | 53.2만 |
|---|
| 2026.07.16 | ₩191,584 | ₩200,419 | ₩189,219 | ₩197,692 | +3.19% | 61.1만 |
|---|
| 2026.07.15 | ₩206,205 | ₩208,491 | ₩190,622 | ₩196,877 | -4.52% | 43.3만 |
|---|
| 2026.07.14 | ₩195,594 | ₩200,646 | ₩191,558 | ₩200,338 | +2.43% | 71.6만 |
|---|
| 2026.07.13 | ₩183,766 | ₩185,677 | ₩180,425 | ₩182,804 | -0.52% | 33.6만 |
|---|
| 2026.07.10 | ₩188,711 | ₩195,380 | ₩187,722 | ₩192,172 | +1.83% | 20.2만 |
|---|
| 2026.07.09 | ₩196,997 | ₩201,127 | ₩192,841 | ₩194,271 | -1.38% | 44.5만 |
|---|
| 2026.07.08 | ₩177,565 | ₩187,989 | ₩176,776 | ₩187,174 | +5.41% | 78.1만 |
|---|
| 2026.07.07 | ₩175,787 | ₩181,761 | ₩170,709 | ₩178,099 | +1.32% | 63.3만 |
|---|
| 2026.07.06 | ₩197,211 | ₩198,093 | ₩187,321 | ₩189,566 | -3.88% | 42.8만 |
|---|
| 2026.07.02 | ₩207,796 | ₩208,478 | ₩183,472 | ₩190,448 | -8.35% | 67.1만 |
|---|
| 2026.07.01 | ₩210,669 | ₩211,177 | ₩198,387 | ₩207,796 | -1.36% | 52.7만 |
|---|
| 2026.06.30 | ₩212,286 | ₩220,025 | ₩205,858 | ₩218,007 | +2.69% | 92.6만 |
|---|
| 2026.06.29 | ₩208,491 | ₩216,122 | ₩202,544 | ₩210,255 | +0.85% | 82.1만 |
|---|
| 2026.06.26 | ₩212,086 | ₩213,783 | ₩204,722 | ₩205,444 | -3.13% | 43.1만 |
|---|
| 2026.06.25 | ₩239,938 | ₩239,938 | ₩220,546 | ₩224,609 | -6.39% | 52.2만 |
|---|
| 2026.06.24 | ₩224,382 | ₩227,121 | ₩216,510 | ₩223,059 | -0.59% | 58.4만 |
|---|
| 2026.06.23 | ₩237,038 | ₩242,518 | ₩223,780 | ₩226,386 | -4.49% | 60만 |
|---|
| 2026.06.22 | ₩268,018 | ₩273,297 | ₩259,611 | ₩261,576 | -2.40% | 42.8만 |
|---|
| 2026.06.18 | ₩253,076 | ₩261,790 | ₩251,258 | ₩260,827 | +3.06% | 30.1만 |
|---|
| 2026.06.17 | ₩249,360 | ₩251,953 | ₩237,492 | ₩238,081 | -4.52% | 28.5만 |
|---|
| 2026.06.16 | ₩263,206 | ₩263,500 | ₩242,531 | ₩243,560 | -7.46% | 57만 |
|---|
| 2026.06.15 | ₩271,412 | ₩272,588 | ₩262,618 | ₩264,289 | -2.62% | 55.7만 |
|---|
| 2026.06.12 | ₩246,982 | ₩263,273 | ₩243,640 | ₩258,301 | +4.58% | 53.8만 |
|---|
| 2026.06.11 | ₩229,861 | ₩246,353 | ₩226,921 | ₩246,113 | +7.07% | 37.4만 |
|---|
| 2026.06.10 | ₩219,998 | ₩236,330 | ₩219,129 | ₩222,778 | +1.26% | 35만 |
|---|
| 2026.06.09 | ₩231,719 | ₩238,161 | ₩211,565 | ₩224,729 | -3.02% | 37.1만 |
|---|
| 2026.06.08 | ₩230,409 | ₩234,820 | ₩223,687 | ₩225,424 | -2.16% | 42만 |
|---|
| 2026.06.05 | ₩235,488 | ₩236,530 | ₩217,900 | ₩219,463 | -6.80% | 40.9만 |
|---|
| 2026.06.04 | ₩235,274 | ₩246,982 | ₩231,786 | ₩242,117 | +2.91% | 32만 |
|---|
| 2026.06.03 | ₩247,396 | ₩248,826 | ₩238,428 | ₩245,177 | -0.90% | 29.5만 |
|---|
| 2026.06.02 | ₩240,566 | ₩254,533 | ₩233,884 | ₩250,617 | +4.18% | 136.2만 |
|---|
| 2026.06.01 | ₩224,529 | ₩226,894 | ₩217,245 | ₩217,967 | -2.92% | 90.1만 |
|---|
| 2026.05.29 | ₩235,261 | ₩236,129 | ₩226,119 | ₩229,420 | -2.48% | 30.3만 |
|---|
| 2026.05.28 | ₩229,888 | ₩234,084 | ₩225,384 | ₩233,590 | +1.61% | 25.8만 |
|---|
| 2026.05.27 | ₩238,869 | ₩239,110 | ₩219,169 | ₩226,694 | -5.10% | 45.1만 |
|---|
| 2026.05.26 | ₩229,180 | ₩233,978 | ₩226,734 | ₩233,523 | +1.90% | 37만 |
|---|
| 2026.05.22 | ₩216,510 | ₩223,847 | ₩214,037 | ₩223,687 | +3.31% | 47.3만 |
|---|
| 2026.05.21 | ₩210,135 | ₩215,441 | ₩206,887 | ₩214,625 | +2.14% | 26.4만 |
|---|
| 2026.05.20 | ₩208,478 | ₩213,837 | ₩204,562 | ₩212,995 | +2.17% | 28만 |
|---|
| 2026.05.19 | ₩201,100 | ₩209,333 | ₩197,224 | ₩202,223 | +0.56% | 59.4만 |
|---|
| 2026.05.18 | ₩225,731 | ₩227,188 | ₩203,025 | ₩208,143 | -7.79% | 103.7만 |
|---|
| 2026.05.15 | ₩224,021 | ₩230,035 | ₩221,789 | ₩224,996 | +0.44% | 53.3만 |
|---|
| 2026.05.14 | ₩228,525 | ₩232,868 | ₩220,546 | ₩229,019 | +0.22% | 51.1만 |
|---|
| 2026.05.13 | ₩236,985 | ₩237,960 | ₩218,261 | ₩225,705 | -4.76% | 96.8만 |
|---|
| 2026.05.12 | ₩257,085 | ₩257,834 | ₩224,622 | ₩233,390 | -9.22% | 140.1만 |
|---|
| 2026.05.11 | ₩275,355 | ₩288,666 | ₩274,379 | ₩277,266 | +0.69% | 76만 |
|---|
| 2026.05.08 | ₩259,651 | ₩276,651 | ₩259,651 | ₩274,700 | +5.80% | 32.1만 |
|---|
| 2026.05.07 | ₩267,162 | ₩268,913 | ₩252,515 | ₩258,048 | -3.41% | 22.8만 |
|---|
| 2026.05.06 | ₩272,294 | ₩274,272 | ₩265,037 | ₩270,691 | -0.59% | 25.8만 |
|---|
| 2026.05.05 | ₩251,632 | ₩266,721 | ₩251,632 | ₩263,554 | +4.74% | 51.5만 |
|---|
| 2026.05.04 | ₩247,917 | ₩249,414 | ₩239,096 | ₩244,188 | -1.50% | 32.8만 |
|---|
| 2026.05.01 | ₩251,953 | ₩262,618 | ₩247,262 | ₩249,414 | -1.01% | 35.3만 |
|---|
| 2026.04.30 | ₩254,934 | ₩256,818 | ₩247,850 | ₩256,497 | +0.61% | 31.5만 |
|---|
| 2026.04.29 | ₩247,463 | ₩252,902 | ₩244,456 | ₩251,031 | +1.44% | 47.1만 |
|---|
| 2026.04.28 | ₩246,915 | ₩255,054 | ₩238,348 | ₩241,261 | -2.29% | 47.6만 |
|---|
| 2026.04.27 | ₩268,833 | ₩268,833 | ₩252,140 | ₩255,161 | -5.09% | 43.3만 |
|---|
| 2026.04.24 | ₩266,360 | ₩280,928 | ₩265,572 | ₩271,305 | +1.86% | 32.5만 |
|---|
| 2026.04.23 | ₩250,657 | ₩272,201 | ₩250,657 | ₩261,803 | +4.45% | 50.9만 |
|---|
| 2026.04.22 | ₩256,364 | ₩256,952 | ₩244,790 | ₩248,425 | -3.10% | 22.3만 |
|---|
| 2026.04.21 | ₩247,636 | ₩258,342 | ₩247,516 | ₩250,871 | +1.31% | 29.3만 |
|---|
| 2026.04.20 | ₩238,615 | ₩251,218 | ₩236,236 | ₩246,754 | +3.41% | 34.3만 |
|---|
| 2026.04.17 | ₩241,328 | ₩247,797 | ₩234,659 | ₩240,272 | -0.44% | 59.3만 |
|---|
| 2026.04.16 | ₩242,290 | ₩244,322 | ₩235,501 | ₩241,408 | -0.36% | 31.1만 |
|---|
| 2026.04.15 | ₩239,765 | ₩241,181 | ₩229,888 | ₩239,965 | +0.08% | 20.6만 |
|---|
| 2026.04.14 | ₩245,404 | ₩245,404 | ₩238,361 | ₩241,555 | -1.57% | 26.1만 |
|---|
| 2026.04.13 | ₩231,585 | ₩235,007 | ₩229,487 | ₩233,790 | +0.95% | 19.4만 |
|---|
| 2026.04.10 | ₩238,161 | ₩239,751 | ₩230,543 | ₩233,256 | -2.06% | 35.5만 |
|---|
| 2026.04.09 | ₩229,941 | ₩237,439 | ₩229,420 | ₩235,902 | +2.59% | 30만 |
|---|
| 2026.04.08 | ₩230,610 | ₩236,971 | ₩219,971 | ₩227,322 | -1.43% | 32.9만 |
|---|
| 2026.04.07 | ₩213,222 | ₩215,801 | ₩206,125 | ₩212,794 | -0.20% | 24.5만 |
|---|
| 2026.04.06 | ₩211,124 | ₩215,173 | ₩211,124 | ₩212,661 | +0.73% | 11.3만 |
|---|
| 2026.04.02 | ₩200,766 | ₩213,917 | ₩199,162 | ₩210,803 | +5.00% | 25.3만 |
|---|
| 2026.04.01 | ₩206,807 | ₩213,062 | ₩204,468 | ₩212,099 | +2.56% | 51.7만 |
|---|
| 2026.03.31 | ₩198,534 | ₩203,025 | ₩188,003 | ₩202,624 | +2.06% | 130.3만 |
|---|
| 2026.03.30 | ₩210,308 | ₩210,308 | ₩190,141 | ₩193,068 | -8.20% | 39.2만 |
|---|
| 2026.03.27 | ₩208,143 | ₩211,592 | ₩200,846 | ₩204,922 | -1.55% | 53.6만 |
|---|
| 2026.03.26 | ₩228,912 | ₩229,086 | ₩212,380 | ₩213,650 | -6.67% | 40.4만 |
|---|
| 2026.03.25 | ₩239,791 | ₩241,315 | ₩230,890 | ₩233,991 | -2.42% | 59.3만 |
|---|
| 2026.03.24 | ₩224,636 | ₩241,021 | ₩223,727 | ₩239,631 | +6.68% | 47.4만 |
|---|
| 2026.03.23 | ₩226,066 | ₩241,676 | ₩223,713 | ₩230,262 | +1.86% | 73.5만 |
|---|
| 2026.03.20 | ₩233,416 | ₩235,220 | ₩217,138 | ₩221,789 | -4.98% | 45만 |
|---|
| 2026.03.19 | ₩214,492 | ₩231,585 | ₩210,095 | ₩230,209 | +7.33% | 42.1만 |
|---|
| 2026.03.18 | ₩216,897 | ₩225,224 | ₩214,371 | ₩222,791 | +2.72% | 33.3만 |
|---|
| 2026.03.17 | ₩204,722 | ₩215,334 | ₩201,915 | ₩214,358 | +4.71% | 42.3만 |
|---|
| 2026.03.16 | ₩203,893 | ₩206,700 | ₩201,140 | ₩203,559 | -0.16% | 33.8만 |
|---|
| 2026.03.13 | ₩209,493 | ₩211,231 | ₩198,280 | ₩199,109 | -4.96% | 43.5만 |
|---|
| 2026.03.12 | ₩213,583 | ₩213,583 | ₩201,514 | ₩203,880 | -4.54% | 35만 |
|---|
| 2026.03.11 | ₩209,774 | ₩219,143 | ₩208,865 | ₩215,641 | +2.80% | 64.5만 |
|---|
| 2026.03.10 | ₩209,720 | ₩214,612 | ₩208,183 | ₩208,865 | -0.41% | 24만 |
|---|
| 2026.03.09 | ₩194,565 | ₩209,841 | ₩190,248 | ₩207,475 | +6.64% | 67만 |
|---|
| 2026.03.06 | ₩214,452 | ₩214,505 | ₩193,990 | ₩196,877 | -8.20% | 58.3만 |
|---|
| 2026.03.05 | ₩220,733 | ₩227,415 | ₩211,565 | ₩220,559 | -0.08% | 24.8만 |
|---|
| 2026.03.04 | ₩222,404 | ₩223,954 | ₩216,055 | ₩221,936 | -0.21% | 46.7만 |
|---|
| 2026.03.03 | ₩218,114 | ₩221,268 | ₩208,183 | ₩217,325 | -0.36% | 69.3만 |
|---|
| 2026.03.02 | ₩222,043 | ₩230,409 | ₩222,043 | ₩229,166 | +3.21% | 41.7만 |
|---|
| 2026.02.27 | ₩220,693 | ₩226,346 | ₩219,316 | ₩223,713 | +1.37% | 36.6만 |
|---|
| 2026.02.26 | ₩229,246 | ₩233,363 | ₩216,657 | ₩225,077 | -1.82% | 54.2만 |
|---|
| 2026.02.25 | ₩221,856 | ₩232,334 | ₩221,588 | ₩225,905 | +1.83% | 86.8만 |
|---|
| 2026.02.24 | ₩208,157 | ₩219,985 | ₩208,157 | ₩218,889 | +5.16% | 55.5만 |
|---|
| 2026.02.23 | ₩198,400 | ₩204,869 | ₩194,591 | ₩204,628 | +3.14% | 82.6만 |
|---|
| 2026.02.20 | ₩204,481 | ₩204,762 | ₩194,164 | ₩197,933 | -3.20% | 87.6만 |
|---|
| 2026.02.19 | ₩211,030 | ₩212,674 | ₩199,496 | ₩204,735 | -2.98% | 70.4만 |
|---|
| 2026.02.18 | ₩214,331 | ₩227,816 | ₩205,698 | ₩210,549 | -1.76% | 89.7만 |
|---|
| 2026.02.17 | ₩209,440 | ₩212,193 | ₩206,045 | ₩209,827 | +0.19% | 84.2만 |
|---|
| 2026.02.13 | ₩209,507 | ₩218,100 | ₩207,996 | ₩216,510 | +3.34% | 44.4만 |
|---|
| 2026.02.12 | ₩214,732 | ₩215,280 | ₩206,165 | ₩207,662 | -3.29% | 42.9만 |
|---|
| 2026.02.11 | ₩213,449 | ₩219,463 | ₩210,055 | ₩211,712 | -0.81% | 52.7만 |
|---|
| 2026.02.10 | ₩204,080 | ₩210,496 | ₩200,966 | ₩205,818 | +0.85% | 32.9만 |
|---|
| 2026.02.09 | ₩198,708 | ₩202,116 | ₩194,525 | ₩201,060 | +1.18% | 20만 |
|---|
| 2026.02.06 | ₩189,794 | ₩201,154 | ₩188,724 | ₩199,162 | +4.94% | 43.3만 |
|---|
| 2026.02.05 | ₩179,757 | ₩189,780 | ₩179,209 | ₩188,591 | +4.91% | 58.2만 |
|---|
| 2026.02.04 | ₩188,417 | ₩190,569 | ₩172,299 | ₩177,418 | -5.84% | 65.2만 |
|---|
| 2026.02.03 | ₩196,890 | ₩202,370 | ₩181,735 | ₩188,978 | -4.02% | 53만 |
|---|
| 2026.02.02 | ₩193,268 | ₩200,432 | ₩187,989 | ₩189,700 | -1.85% | 65.4만 |
|---|
| 2026.01.30 | ₩201,194 | ₩207,382 | ₩193,041 | ₩195,834 | -2.66% | 72.2만 |
|---|
| 2026.01.29 | ₩201,154 | ₩208,210 | ₩195,019 | ₩207,996 | +3.40% | 36.4만 |
|---|
| 2026.01.28 | ₩203,319 | ₩205,056 | ₩196,035 | ₩200,699 | -1.29% | 32.8만 |
|---|
| 2026.01.27 | ₩194,551 | ₩199,403 | ₩190,809 | ₩197,505 | +1.52% | 45.8만 |
|---|
| 2026.01.26 | ₩192,974 | ₩196,115 | ₩190,422 | ₩190,636 | -1.21% | 33.2만 |
|---|
| 2026.01.23 | ₩189,927 | ₩192,453 | ₩184,969 | ₩191,959 | +1.07% | 28.6만 |
|---|
| 2026.01.22 | ₩201,180 | ₩202,129 | ₩190,368 | ₩190,823 | -5.15% | 134만 |
|---|
| 2026.01.21 | ₩193,349 | ₩198,093 | ₩188,203 | ₩195,567 | +1.15% | 127.1만 |
|---|
| 2026.01.20 | ₩191,357 | ₩199,857 | ₩190,943 | ₩193,175 | +0.95% | 50.3만 |
|---|
| 2026.01.16 | ₩195,861 | ₩201,795 | ₩194,605 | ₩195,033 | -0.42% | 49만 |
|---|
| 2026.01.15 | ₩191,705 | ₩200,191 | ₩188,831 | ₩192,961 | +0.66% | 104.9만 |
|---|
| 2026.01.14 | ₩180,799 | ₩181,668 | ₩176,602 | ₩177,645 | -1.74% | 39만 |
|---|
| 2026.01.13 | ₩198,721 | ₩200,472 | ₩181,133 | ₩182,577 | -8.12% | 97만 |
|---|
| 2026.01.12 | ₩174,411 | ₩188,952 | ₩174,411 | ₩184,167 | +5.59% | 55.5만 |
|---|
| 2026.01.09 | ₩177,525 | ₩180,331 | ₩174,290 | ₩175,974 | -0.87% | 23.2만 |
|---|
| 2026.01.08 | ₩176,081 | ₩176,268 | ₩167,448 | ₩173,462 | -1.49% | 44.4만 |
|---|
| 2026.01.07 | ₩177,618 | ₩179,877 | ₩174,397 | ₩176,923 | -0.39% | 36.6만 |
|---|
| 2026.01.06 | ₩167,314 | ₩180,264 | ₩167,314 | ₩178,166 | +6.49% | 73.4만 |
|---|
| 2026.01.05 | ₩159,749 | ₩166,886 | ₩155,834 | ₩165,563 | +3.64% | 63.7만 |
|---|
| 2026.01.02 | ₩147,748 | ₩156,114 | ₩147,748 | ₩154,363 | +4.48% | 30.8만 |
|---|
| 2025.12.31 | ₩144,901 | ₩145,209 | ₩141,841 | ₩142,135 | -1.91% | 23.9만 |
|---|
| 2025.12.30 | ₩145,716 | ₩147,066 | ₩144,554 | ₩145,142 | -0.39% | 19.5만 |
|---|
| 2025.12.29 | ₩143,725 | ₩146,425 | ₩141,948 | ₩144,206 | +0.33% | 12.3만 |
|---|
| 2025.12.26 | ₩146,625 | ₩147,454 | ₩145,142 | ₩145,743 | -0.60% | 14.8만 |
|---|
| 2025.12.24 | ₩145,810 | ₩146,893 | ₩144,941 | ₩145,863 | +0.04% | 22만 |
|---|
| 2025.12.23 | ₩141,506 | ₩145,636 | ₩141,012 | ₩145,396 | +2.75% | 28.1만 |
|---|
| 2025.12.22 | ₩142,268 | ₩142,790 | ₩140,063 | ₩141,640 | -0.44% | 20.5만 |
|---|
| 2025.12.19 | ₩138,486 | ₩142,683 | ₩138,259 | ₩139,047 | +0.41% | 35.3만 |
|---|
| 2025.12.18 | ₩142,549 | ₩143,632 | ₩135,506 | ₩135,933 | -4.64% | 43.7만 |
|---|
| 2025.12.17 | ₩147,988 | ₩148,483 | ₩136,441 | ₩137,804 | -6.88% | 68.9만 |
|---|
| 2025.12.16 | ₩146,893 | ₩150,621 | ₩146,131 | ₩148,764 | +1.27% | 38.1만 |
|---|
| 2025.12.15 | ₩149,940 | ₩151,236 | ₩145,730 | ₩146,144 | -2.53% | 35.7만 |
|---|
| 2025.12.12 | ₩155,526 | ₩157,745 | ₩147,120 | ₩149,619 | -3.80% | 44만 |
|---|
| 2025.12.11 | ₩157,905 | ₩159,509 | ₩156,368 | ₩157,985 | +0.05% | 41.8만 |
|---|
| 2025.12.10 | ₩158,373 | ₩163,024 | ₩157,959 | ₩161,874 | +2.21% | 46.3만 |
|---|
| 2025.12.09 | ₩156,007 | ₩160,124 | ₩155,793 | ₩159,308 | +2.12% | 27.8만 |
|---|
| 2025.12.08 | ₩157,224 | ₩159,028 | ₩156,689 | ₩158,734 | +0.96% | 34.6만 |
|---|
| 2025.12.05 | ₩160,164 | ₩160,632 | ₩155,433 | ₩156,462 | -2.31% | 31.5만 |
|---|
| 2025.12.04 | ₩152,706 | ₩158,961 | ₩151,530 | ₩158,253 | +3.63% | 36.6만 |
|---|
| 2025.12.03 | ₩149,766 | ₩156,635 | ₩146,318 | ₩156,275 | +4.35% | 84.2만 |
|---|
| 2025.12.02 | ₩144,540 | ₩151,771 | ₩144,540 | ₩148,216 | +2.54% | 116.9만 |
|---|
| 2025.12.01 | ₩138,740 | ₩142,856 | ₩137,845 | ₩140,865 | +1.53% | 24.4만 |
|---|
| 2025.11.28 | ₩139,341 | ₩140,985 | ₩138,286 | ₩140,731 | +1.00% | 12만 |
|---|
| 2025.11.26 | ₩139,542 | ₩143,164 | ₩138,179 | ₩139,341 | -0.14% | 50.4만 |
|---|
| 2025.11.25 | ₩132,579 | ₩138,553 | ₩132,285 | ₩138,125 | +4.18% | 44.4만 |
|---|
| 2025.11.24 | ₩127,848 | ₩136,227 | ₩127,848 | ₩135,185 | +5.74% | 61.6만 |
|---|
| 2025.11.21 | ₩124,961 | ₩127,540 | ₩122,836 | ₩126,164 | +0.96% | 55.2만 |
|---|
| 2025.11.20 | ₩138,125 | ₩139,448 | ₩126,297 | ₩126,378 | -8.51% | 70.2만 |
|---|
| 2025.11.19 | ₩126,819 | ₩135,131 | ₩126,819 | ₩133,701 | +5.43% | 59.6만 |
|---|
| 2025.11.18 | ₩126,645 | ₩129,037 | ₩122,956 | ₩126,645 | 0.00% | 44.7만 |
|---|
| 2025.11.17 | ₩128,102 | ₩130,708 | ₩126,845 | ₩128,142 | +0.03% | 30.9만 |
|---|
| 2025.11.14 | ₩130,628 | ₩134,597 | ₩127,781 | ₩128,556 | -1.59% | 52.2만 |
|---|
| 2025.11.13 | ₩136,094 | ₩137,256 | ₩130,668 | ₩133,073 | -2.22% | 51.1만 |
|---|
| 2025.11.12 | ₩140,798 | ₩141,266 | ₩135,091 | ₩137,738 | -2.17% | 55.8만 |
|---|
| 2025.11.11 | ₩147,681 | ₩148,162 | ₩137,270 | ₩139,128 | -5.79% | 82.4만 |
|---|
| 2025.11.10 | ₩145,676 | ₩150,287 | ₩144,340 | ₩148,617 | +2.02% | 112.1만 |
|---|
| 2025.11.07 | ₩157,036 | ₩159,375 | ₩150,314 | ₩159,202 | +1.38% | 53.4만 |
|---|
| 2025.11.06 | ₩158,186 | ₩162,195 | ₩155,753 | ₩160,712 | +1.60% | 57.4만 |
|---|
| 2025.11.05 | ₩157,117 | ₩167,768 | ₩157,117 | ₩165,376 | +5.26% | 20.3만 |
|---|
| 2025.11.04 | ₩160,017 | ₩163,224 | ₩156,181 | ₩156,983 | -1.90% | 30.1만 |
|---|
| 2025.11.03 | ₩165,951 | ₩167,768 | ₩162,556 | ₩164,975 | -0.59% | 37.4만 |
|---|
| 2025.10.31 | ₩166,018 | ₩170,628 | ₩163,064 | ₩165,483 | -0.32% | 32.6만 |
|---|
| 2025.10.30 | ₩168,396 | ₩170,882 | ₩164,882 | ₩165,764 | -1.56% | 34.2만 |
|---|
| 2025.10.29 | ₩165,376 | ₩172,954 | ₩165,376 | ₩171,377 | +3.63% | 106.2만 |
|---|
| 2025.10.28 | ₩159,683 | ₩159,683 | ₩155,246 | ₩158,360 | -0.83% | 38.4만 |
|---|
| 2025.10.27 | ₩164,628 | ₩166,459 | ₩160,231 | ₩161,113 | -2.14% | 60.4만 |
|---|
| 2025.10.24 | ₩160,364 | ₩163,157 | ₩157,691 | ₩159,242 | -0.70% | 43.5만 |
|---|
| 2025.10.23 | ₩154,818 | ₩158,346 | ₩153,521 | ₩157,812 | +1.93% | 49.6만 |
|---|
| 2025.10.22 | ₩159,121 | ₩160,685 | ₩151,183 | ₩154,911 | -2.65% | 42.7만 |
|---|
| 2025.10.21 | ₩162,863 | ₩164,801 | ₩159,910 | ₩160,885 | -1.21% | 40.2만 |
|---|
| 2025.10.20 | ₩164,080 | ₩165,055 | ₩161,888 | ₩164,240 | +0.10% | 51만 |
|---|
| 2025.10.17 | ₩162,048 | ₩164,187 | ₩158,640 | ₩161,353 | -0.43% | 37.9만 |
|---|
| 2025.10.16 | ₩168,731 | ₩168,864 | ₩162,356 | ₩163,371 | -3.18% | 39.5만 |
|---|
| 2025.10.15 | ₩164,494 | ₩169,840 | ₩161,661 | ₩167,367 | +1.75% | 90.5만 |
|---|
| 2025.10.14 | ₩154,390 | ₩167,194 | ₩154,390 | ₩161,754 | +4.77% | 55.5만 |
|---|
| 2025.10.13 | ₩154,551 | ₩160,725 | ₩154,230 | ₩159,001 | +2.88% | 42.8만 |
|---|
| 2025.10.10 | ₩154,377 | ₩155,499 | ₩146,291 | ₩147,080 | -4.73% | 33.8만 |
|---|