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 | ₩203,493 | ₩209,140 | ₩199,835 | ₩204,014 | +0.26% | 24.6만 |
| 2026.10.08 | ₩199,755 | ₩203,052 | ₩193,613 | ₩200,930 | +0.59% | 46.1만 |
| 2026.10.07 | ₩200,649 | ₩204,241 | ₩197,592 | ₩203,199 | +1.27% | 35.6만 |
| 2026.10.06 | ₩216,683 | ₩219,541 | ₩204,788 | ₩206,337 | -4.78% | 34.3만 |
| 2026.10.05 | ₩217,351 | ₩225,362 | ₩215,882 | ₩216,350 | -0.46% | 67.9만 |
| 2026.10.02 | ₩211,223 | ₩221,623 | ₩210,569 | ₩220,542 | +4.41% | 56만 |
| 2026.10.01 | ₩209,007 | ₩210,769 | ₩200,636 | ₩205,322 | -1.76% | 37.5만 |
| 2026.09.30 | ₩210,769 | ₩211,637 | ₩204,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,271 |
| -1.66% |
| 39.8만 |
| 2026.09.29 | ₩201,624 | ₩206,216 | ₩197,846 | ₩204,027 | +1.19% | 35.8만 |
|---|
| 2026.09.28 | ₩192,919 | ₩194,201 | ₩185,883 | ₩190,396 | -1.31% | 28.8만 |
|---|
| 2026.09.25 | ₩195,789 | ₩197,311 | ₩191,597 | ₩196,324 | +0.27% | 26만 |
|---|
| 2026.09.24 | ₩192,278 | ₩196,457 | ₩190,489 | ₩193,747 | +0.76% | 36.7만 |
|---|
| 2026.09.23 | ₩199,461 | ₩199,968 | ₩190,516 | ₩196,337 | -1.57% | 48.7만 |
|---|
| 2026.09.22 | ₩195,763 | ₩203,880 | ₩195,042 | ₩202,078 | +3.23% | 32.8만 |
|---|
| 2026.09.21 | ₩202,959 | ₩202,959 | ₩198,153 | ₩199,768 | -1.57% | 19.9만 |
|---|
| 2026.09.18 | ₩195,215 | ₩199,635 | ₩192,225 | ₩199,087 | +1.98% | 17.7만 |
|---|
| 2026.09.17 | ₩192,665 | ₩195,576 | ₩189,568 | ₩192,532 | -0.07% | 29.2만 |
|---|
| 2026.09.16 | ₩180,716 | ₩186,871 | ₩180,343 | ₩185,029 | +2.39% | 62.3만 |
|---|
| 2026.09.15 | ₩180,570 | ₩181,331 | ₩175,416 | ₩179,782 | -0.44% | 34.2만 |
|---|
| 2026.09.14 | ₩182,826 | ₩185,416 | ₩177,432 | ₩178,687 | -2.26% | 64.7만 |
|---|
| 2026.09.11 | ₩196,564 | ₩199,207 | ₩194,882 | ₩197,552 | +0.50% | 22.9만 |
|---|
| 2026.09.10 | ₩191,824 | ₩195,763 | ₩188,513 | ₩192,585 | +0.40% | 30.4만 |
|---|
| 2026.09.09 | ₩196,097 | ₩201,290 | ₩194,094 | ₩198,473 | +1.21% | 65.6만 |
|---|
| 2026.09.08 | ₩198,927 | ₩201,570 | ₩194,962 | ₩196,270 | -1.34% | 27.4만 |
|---|
| 2026.09.04 | ₩188,927 | ₩197,485 | ₩187,579 | ₩194,548 | +2.98% | 30.5만 |
|---|
| 2026.09.03 | ₩171,985 | ₩186,110 | ₩170,877 | ₩185,443 | +7.82% | 61.3만 |
|---|
| 2026.09.02 | ₩174,148 | ₩177,352 | ₩170,650 | ₩176,110 | +1.13% | 54.1만 |
|---|
| 2026.09.01 | ₩174,829 | ₩175,243 | ₩168,340 | ₩171,077 | -2.15% | 31.2만 |
|---|
| 2026.08.31 | ₩180,516 | ₩182,038 | ₩176,391 | ₩178,901 | -0.89% | 33.3만 |
|---|
| 2026.08.28 | ₩190,169 | ₩190,169 | ₩180,756 | ₩180,997 | -4.82% | 23.2만 |
|---|
| 2026.08.27 | ₩200,262 | ₩200,796 | ₩190,903 | ₩193,333 | -3.46% | 25.4만 |
|---|
| 2026.08.26 | ₩195,776 | ₩197,859 | ₩189,394 | ₩191,250 | -2.31% | 22.8만 |
|---|
| 2026.08.25 | ₩195,189 | ₩196,631 | ₩191,851 | ₩195,803 | +0.31% | 24.2만 |
|---|
| 2026.08.24 | ₩192,252 | ₩192,505 | ₩183,347 | ₩190,022 | -1.16% | 43.4만 |
|---|
| 2026.08.21 | ₩200,409 | ₩200,409 | ₩191,904 | ₩196,003 | -2.20% | 24.4만 |
|---|
| 2026.08.20 | ₩204,374 | ₩206,030 | ₩197,191 | ₩198,273 | -2.99% | 27.8만 |
|---|
| 2026.08.19 | ₩210,102 | ₩211,383 | ₩196,924 | ₩201,143 | -4.26% | 50.4만 |
|---|
| 2026.08.18 | ₩217,778 | ₩219,727 | ₩205,536 | ₩208,059 | -4.46% | 29.9만 |
|---|
| 2026.08.17 | ₩225,362 | ₩237,671 | ₩224,227 | ₩229,367 | +1.78% | 33.8만 |
|---|
| 2026.08.14 | ₩230,715 | ₩230,715 | ₩214,734 | ₩220,796 | -4.30% | 46.8만 |
|---|
| 2026.08.13 | ₩227,658 | ₩234,974 | ₩227,658 | ₩230,715 | +1.34% | 41.1만 |
|---|
| 2026.08.12 | ₩230,608 | ₩237,057 | ₩229,607 | ₩232,571 | +0.85% | 75.1만 |
|---|
| 2026.08.11 | ₩218,205 | ₩220,195 | ₩210,315 | ₩219,501 | +0.59% | 41.7만 |
|---|
| 2026.08.10 | ₩226,883 | ₩227,204 | ₩197,258 | ₩211,076 | -6.97% | 105.5만 |
|---|
| 2026.08.07 | ₩210,649 | ₩212,091 | ₩202,251 | ₩207,405 | -1.54% | 44.2만 |
|---|
| 2026.08.06 | ₩197,392 | ₩205,082 | ₩193,800 | ₩199,821 | +1.23% | 80.2만 |
|---|
| 2026.08.05 | ₩198,126 | ₩206,737 | ₩196,884 | ₩197,058 | -0.54% | 41.9만 |
|---|
| 2026.08.04 | ₩192,078 | ₩202,932 | ₩189,301 | ₩202,425 | +5.39% | 84.8만 |
|---|
| 2026.08.03 | ₩170,343 | ₩187,645 | ₩169,542 | ₩186,631 | +9.56% | 71.1만 |
|---|
| 2026.07.31 | ₩184,708 | ₩191,851 | ₩174,241 | ₩176,845 | -4.26% | 47.7만 |
|---|
| 2026.07.30 | ₩181,451 | ₩186,898 | ₩180,036 | ₩183,213 | +0.97% | 73만 |
|---|
| 2026.07.29 | ₩185,696 | ₩186,911 | ₩168,674 | ₩169,515 | -8.71% | 66.2만 |
|---|
| 2026.07.28 | ₩194,121 | ₩194,521 | ₩180,890 | ₩186,991 | -3.67% | 80.5만 |
|---|
| 2026.07.27 | ₩203,640 | ₩204,214 | ₩191,477 | ₩202,211 | -0.70% | 44.1만 |
|---|
| 2026.07.24 | ₩209,461 | ₩209,461 | ₩194,988 | ₩197,311 | -5.80% | 30.9만 |
|---|
| 2026.07.23 | ₩205,629 | ₩211,610 | ₩202,785 | ₩207,191 | +0.76% | 24.2만 |
|---|
| 2026.07.22 | ₩207,645 | ₩215,135 | ₩207,204 | ₩209,327 | +0.81% | 49.9만 |
|---|
| 2026.07.21 | ₩208,753 | ₩211,891 | ₩204,561 | ₩208,473 | -0.13% | 50.7만 |
|---|
| 2026.07.20 | ₩200,222 | ₩202,118 | ₩194,414 | ₩196,377 | -1.92% | 31.2만 |
|---|
| 2026.07.17 | ₩187,459 | ₩200,609 | ₩183,574 | ₩195,122 | +4.09% | 53.2만 |
|---|
| 2026.07.16 | ₩191,384 | ₩200,209 | ₩189,021 | ₩197,485 | +3.19% | 61.1만 |
|---|
| 2026.07.15 | ₩205,989 | ₩208,272 | ₩190,422 | ₩196,671 | -4.52% | 43.3만 |
|---|
| 2026.07.14 | ₩195,389 | ₩200,436 | ₩191,357 | ₩200,128 | +2.43% | 71.6만 |
|---|
| 2026.07.13 | ₩183,574 | ₩185,483 | ₩180,236 | ₩182,612 | -0.52% | 33.6만 |
|---|
| 2026.07.10 | ₩188,513 | ₩195,175 | ₩187,525 | ₩191,971 | +1.83% | 20.2만 |
|---|
| 2026.07.09 | ₩196,791 | ₩200,916 | ₩192,639 | ₩194,067 | -1.38% | 44.5만 |
|---|
| 2026.07.08 | ₩177,379 | ₩187,792 | ₩176,591 | ₩186,978 | +5.41% | 78.1만 |
|---|
| 2026.07.07 | ₩175,603 | ₩181,571 | ₩170,530 | ₩177,913 | +1.32% | 63.3만 |
|---|
| 2026.07.06 | ₩197,004 | ₩197,886 | ₩187,125 | ₩189,368 | -3.88% | 42.8만 |
|---|
| 2026.07.02 | ₩207,578 | ₩208,259 | ₩183,280 | ₩190,249 | -8.35% | 67.1만 |
|---|
| 2026.07.01 | ₩210,449 | ₩210,956 | ₩198,179 | ₩207,578 | -1.36% | 52.7만 |
|---|
| 2026.06.30 | ₩212,064 | ₩219,794 | ₩205,642 | ₩217,778 | +2.69% | 92.6만 |
|---|
| 2026.06.29 | ₩208,272 | ₩215,896 | ₩202,331 | ₩210,035 | +0.85% | 82.1만 |
|---|
| 2026.06.26 | ₩211,864 | ₩213,559 | ₩204,508 | ₩205,228 | -3.13% | 43.1만 |
|---|
| 2026.06.25 | ₩239,687 | ₩239,687 | ₩220,315 | ₩224,374 | -6.39% | 52.2만 |
|---|
| 2026.06.24 | ₩224,147 | ₩226,883 | ₩216,283 | ₩222,825 | -0.59% | 58.4만 |
|---|
| 2026.06.23 | ₩236,790 | ₩242,264 | ₩223,546 | ₩226,149 | -4.49% | 60만 |
|---|
| 2026.06.22 | ₩267,737 | ₩273,011 | ₩259,339 | ₩261,302 | -2.40% | 42.8만 |
|---|
| 2026.06.18 | ₩252,811 | ₩261,515 | ₩250,995 | ₩260,554 | +3.06% | 30.1만 |
|---|
| 2026.06.17 | ₩249,099 | ₩251,689 | ₩237,244 | ₩237,831 | -4.52% | 28.5만 |
|---|
| 2026.06.16 | ₩262,931 | ₩263,224 | ₩242,277 | ₩243,305 | -7.46% | 57만 |
|---|
| 2026.06.15 | ₩271,128 | ₩272,303 | ₩262,343 | ₩264,012 | -2.62% | 55.7만 |
|---|
| 2026.06.12 | ₩246,723 | ₩262,997 | ₩243,385 | ₩258,031 | +4.58% | 53.8만 |
|---|
| 2026.06.11 | ₩229,620 | ₩246,095 | ₩226,683 | ₩245,855 | +7.07% | 37.4만 |
|---|
| 2026.06.10 | ₩219,768 | ₩236,082 | ₩218,900 | ₩222,544 | +1.26% | 35만 |
|---|
| 2026.06.09 | ₩231,476 | ₩237,911 | ₩211,343 | ₩224,494 | -3.02% | 37.1만 |
|---|
| 2026.06.08 | ₩230,168 | ₩234,574 | ₩223,452 | ₩225,188 | -2.16% | 42만 |
|---|
| 2026.06.05 | ₩235,241 | ₩236,282 | ₩217,671 | ₩219,233 | -6.80% | 40.9만 |
|---|
| 2026.06.04 | ₩235,027 | ₩246,723 | ₩231,543 | ₩241,863 | +2.91% | 32만 |
|---|
| 2026.06.03 | ₩247,137 | ₩248,565 | ₩238,178 | ₩244,920 | -0.90% | 29.5만 |
|---|
| 2026.06.02 | ₩240,314 | ₩254,266 | ₩233,639 | ₩250,354 | +4.18% | 136.2만 |
|---|
| 2026.06.01 | ₩224,293 | ₩226,657 | ₩217,017 | ₩217,738 | -2.92% | 90.1만 |
|---|
| 2026.05.29 | ₩235,014 | ₩235,882 | ₩225,882 | ₩229,180 | -2.48% | 30.3만 |
|---|
| 2026.05.28 | ₩229,647 | ₩233,839 | ₩225,148 | ₩233,345 | +1.61% | 25.8만 |
|---|
| 2026.05.27 | ₩238,619 | ₩238,859 | ₩218,940 | ₩226,456 | -5.10% | 45.1만 |
|---|
| 2026.05.26 | ₩228,940 | ₩233,732 | ₩226,496 | ₩233,279 | +1.90% | 37만 |
|---|
| 2026.05.22 | ₩216,283 | ₩223,613 | ₩213,813 | ₩223,452 | +3.31% | 47.3만 |
|---|
| 2026.05.21 | ₩209,915 | ₩215,215 | ₩206,670 | ₩214,400 | +2.14% | 26.4만 |
|---|
| 2026.05.20 | ₩208,259 | ₩213,613 | ₩204,347 | ₩212,772 | +2.17% | 28만 |
|---|
| 2026.05.19 | ₩200,889 | ₩209,114 | ₩197,018 | ₩202,011 | +0.56% | 59.4만 |
|---|
| 2026.05.18 | ₩225,495 | ₩226,950 | ₩202,812 | ₩207,925 | -7.79% | 103.7만 |
|---|
| 2026.05.15 | ₩223,786 | ₩229,794 | ₩221,557 | ₩224,761 | +0.44% | 53.3만 |
|---|
| 2026.05.14 | ₩228,285 | ₩232,624 | ₩220,315 | ₩228,779 | +0.22% | 51.1만 |
|---|
| 2026.05.13 | ₩236,736 | ₩237,711 | ₩218,032 | ₩225,468 | -4.76% | 96.8만 |
|---|
| 2026.05.12 | ₩256,816 | ₩257,564 | ₩224,387 | ₩233,145 | -9.22% | 140.1만 |
|---|
| 2026.05.11 | ₩275,067 | ₩288,364 | ₩274,092 | ₩276,976 | +0.69% | 76만 |
|---|
| 2026.05.08 | ₩259,379 | ₩276,362 | ₩259,379 | ₩274,412 | +5.80% | 32.1만 |
|---|
| 2026.05.07 | ₩266,882 | ₩268,631 | ₩252,250 | ₩257,777 | -3.41% | 22.8만 |
|---|
| 2026.05.06 | ₩272,009 | ₩273,985 | ₩264,760 | ₩270,407 | -0.59% | 25.8만 |
|---|
| 2026.05.05 | ₩251,369 | ₩266,442 | ₩251,369 | ₩263,278 | +4.74% | 51.5만 |
|---|
| 2026.05.04 | ₩247,657 | ₩249,153 | ₩238,846 | ₩243,932 | -1.50% | 32.8만 |
|---|
| 2026.05.01 | ₩251,689 | ₩262,343 | ₩247,003 | ₩249,153 | -1.01% | 35.3만 |
|---|
| 2026.04.30 | ₩254,667 | ₩256,549 | ₩247,591 | ₩256,229 | +0.61% | 31.5만 |
|---|
| 2026.04.29 | ₩247,203 | ₩252,637 | ₩244,199 | ₩250,768 | +1.44% | 47.1만 |
|---|
| 2026.04.28 | ₩246,656 | ₩254,787 | ₩238,098 | ₩241,009 | -2.29% | 47.6만 |
|---|
| 2026.04.27 | ₩268,551 | ₩268,551 | ₩251,876 | ₩254,893 | -5.09% | 43.3만 |
|---|
| 2026.04.24 | ₩266,081 | ₩280,634 | ₩265,294 | ₩271,021 | +1.86% | 32.5만 |
|---|
| 2026.04.23 | ₩250,394 | ₩271,916 | ₩250,394 | ₩261,529 | +4.45% | 50.9만 |
|---|
| 2026.04.22 | ₩256,095 | ₩256,682 | ₩244,533 | ₩248,165 | -3.10% | 22.3만 |
|---|
| 2026.04.21 | ₩247,377 | ₩258,071 | ₩247,257 | ₩250,608 | +1.31% | 29.3만 |
|---|
| 2026.04.20 | ₩238,365 | ₩250,955 | ₩235,989 | ₩246,496 | +3.41% | 34.3만 |
|---|
| 2026.04.17 | ₩241,075 | ₩247,537 | ₩234,413 | ₩240,021 | -0.44% | 59.3만 |
|---|
| 2026.04.16 | ₩242,037 | ₩244,066 | ₩235,254 | ₩241,156 | -0.36% | 31.1만 |
|---|
| 2026.04.15 | ₩239,513 | ₩240,929 | ₩229,647 | ₩239,714 | +0.08% | 20.6만 |
|---|
| 2026.04.14 | ₩245,147 | ₩245,147 | ₩238,112 | ₩241,302 | -1.57% | 26.1만 |
|---|
| 2026.04.13 | ₩231,343 | ₩234,760 | ₩229,247 | ₩233,546 | +0.95% | 19.4만 |
|---|
| 2026.04.10 | ₩237,911 | ₩239,500 | ₩230,301 | ₩233,012 | -2.06% | 35.5만 |
|---|
| 2026.04.09 | ₩229,701 | ₩237,190 | ₩229,180 | ₩235,655 | +2.59% | 30만 |
|---|
| 2026.04.08 | ₩230,368 | ₩236,723 | ₩219,741 | ₩227,084 | -1.43% | 32.9만 |
|---|
| 2026.04.07 | ₩212,999 | ₩215,575 | ₩205,909 | ₩212,571 | -0.20% | 24.5만 |
|---|
| 2026.04.06 | ₩210,903 | ₩214,948 | ₩210,903 | ₩212,438 | +0.73% | 11.3만 |
|---|
| 2026.04.02 | ₩200,556 | ₩213,693 | ₩198,954 | ₩210,582 | +5.00% | 25.3만 |
|---|
| 2026.04.01 | ₩206,590 | ₩212,838 | ₩204,254 | ₩211,877 | +2.56% | 51.7만 |
|---|
| 2026.03.31 | ₩198,326 | ₩202,812 | ₩187,806 | ₩202,411 | +2.06% | 130.3만 |
|---|
| 2026.03.30 | ₩210,088 | ₩210,088 | ₩189,942 | ₩192,866 | -8.20% | 39.2만 |
|---|
| 2026.03.27 | ₩207,925 | ₩211,370 | ₩200,636 | ₩204,708 | -1.55% | 53.6만 |
|---|
| 2026.03.26 | ₩228,673 | ₩228,846 | ₩212,158 | ₩213,426 | -6.67% | 40.4만 |
|---|
| 2026.03.25 | ₩239,540 | ₩241,062 | ₩230,648 | ₩233,746 | -2.42% | 59.3만 |
|---|
| 2026.03.24 | ₩224,400 | ₩240,768 | ₩223,492 | ₩239,380 | +6.68% | 47.4만 |
|---|
| 2026.03.23 | ₩225,829 | ₩241,423 | ₩223,479 | ₩230,021 | +1.86% | 73.5만 |
|---|
| 2026.03.20 | ₩233,172 | ₩234,974 | ₩216,910 | ₩221,557 | -4.98% | 45만 |
|---|
| 2026.03.19 | ₩214,267 | ₩231,343 | ₩209,875 | ₩229,968 | +7.33% | 42.1만 |
|---|
| 2026.03.18 | ₩216,670 | ₩224,988 | ₩214,147 | ₩222,558 | +2.72% | 33.3만 |
|---|
| 2026.03.17 | ₩204,508 | ₩215,108 | ₩201,704 | ₩214,133 | +4.71% | 42.3만 |
|---|
| 2026.03.16 | ₩203,680 | ₩206,483 | ₩200,930 | ₩203,346 | -0.16% | 33.8만 |
|---|
| 2026.03.13 | ₩209,274 | ₩211,009 | ₩198,072 | ₩198,900 | -4.96% | 43.5만 |
|---|
| 2026.03.12 | ₩213,359 | ₩213,359 | ₩201,303 | ₩203,666 | -4.54% | 35만 |
|---|
| 2026.03.11 | ₩209,554 | ₩218,913 | ₩208,646 | ₩215,415 | +2.80% | 64.5만 |
|---|
| 2026.03.10 | ₩209,501 | ₩214,387 | ₩207,965 | ₩208,646 | -0.41% | 24만 |
|---|
| 2026.03.09 | ₩194,361 | ₩209,621 | ₩190,049 | ₩207,258 | +6.64% | 67만 |
|---|
| 2026.03.06 | ₩214,227 | ₩214,280 | ₩193,787 | ₩196,671 | -8.20% | 58.3만 |
|---|
| 2026.03.05 | ₩220,502 | ₩227,177 | ₩211,343 | ₩220,328 | -0.08% | 24.8만 |
|---|
| 2026.03.04 | ₩222,171 | ₩223,719 | ₩215,829 | ₩221,703 | -0.21% | 46.7만 |
|---|
| 2026.03.03 | ₩217,885 | ₩221,036 | ₩207,965 | ₩217,097 | -0.36% | 69.3만 |
|---|
| 2026.03.02 | ₩221,810 | ₩230,168 | ₩221,810 | ₩228,926 | +3.21% | 41.7만 |
|---|
| 2026.02.27 | ₩220,462 | ₩226,109 | ₩219,087 | ₩223,479 | +1.37% | 36.6만 |
|---|
| 2026.02.26 | ₩229,006 | ₩233,118 | ₩216,430 | ₩224,841 | -1.82% | 54.2만 |
|---|
| 2026.02.25 | ₩221,623 | ₩232,090 | ₩221,356 | ₩225,669 | +1.83% | 86.8만 |
|---|
| 2026.02.24 | ₩207,939 | ₩219,754 | ₩207,939 | ₩218,659 | +5.16% | 55.5만 |
|---|
| 2026.02.23 | ₩198,193 | ₩204,654 | ₩194,388 | ₩204,414 | +3.14% | 82.6만 |
|---|
| 2026.02.20 | ₩204,267 | ₩204,548 | ₩193,960 | ₩197,725 | -3.20% | 87.6만 |
|---|
| 2026.02.19 | ₩210,809 | ₩212,451 | ₩199,287 | ₩204,521 | -2.98% | 70.4만 |
|---|
| 2026.02.18 | ₩214,107 | ₩227,578 | ₩205,482 | ₩210,328 | -1.76% | 89.7만 |
|---|
| 2026.02.17 | ₩209,220 | ₩211,971 | ₩205,829 | ₩209,608 | +0.19% | 84.2만 |
|---|
| 2026.02.13 | ₩209,287 | ₩217,872 | ₩207,779 | ₩216,283 | +3.34% | 44.4만 |
|---|
| 2026.02.12 | ₩214,507 | ₩215,055 | ₩205,949 | ₩207,445 | -3.29% | 42.9만 |
|---|
| 2026.02.11 | ₩213,226 | ₩219,233 | ₩209,835 | ₩211,490 | -0.81% | 52.7만 |
|---|
| 2026.02.10 | ₩203,867 | ₩210,275 | ₩200,756 | ₩205,602 | +0.85% | 32.9만 |
|---|
| 2026.02.09 | ₩198,500 | ₩201,904 | ₩194,321 | ₩200,849 | +1.18% | 20만 |
|---|
| 2026.02.06 | ₩189,595 | ₩200,943 | ₩188,527 | ₩198,954 | +4.94% | 43.3만 |
|---|
| 2026.02.05 | ₩179,568 | ₩189,581 | ₩179,021 | ₩188,393 | +4.91% | 58.2만 |
|---|
| 2026.02.04 | ₩188,220 | ₩190,369 | ₩172,119 | ₩177,232 | -5.84% | 65.2만 |
|---|
| 2026.02.03 | ₩196,684 | ₩202,158 | ₩181,544 | ₩188,780 | -4.02% | 53만 |
|---|
| 2026.02.02 | ₩193,066 | ₩200,222 | ₩187,792 | ₩189,501 | -1.85% | 65.4만 |
|---|
| 2026.01.30 | ₩200,983 | ₩207,164 | ₩192,839 | ₩195,629 | -2.66% | 72.2만 |
|---|
| 2026.01.29 | ₩200,943 | ₩207,992 | ₩194,815 | ₩207,779 | +3.40% | 36.4만 |
|---|
| 2026.01.28 | ₩203,106 | ₩204,841 | ₩195,830 | ₩200,489 | -1.29% | 32.8만 |
|---|
| 2026.01.27 | ₩194,348 | ₩199,194 | ₩190,609 | ₩197,298 | +1.52% | 45.8만 |
|---|
| 2026.01.26 | ₩192,772 | ₩195,910 | ₩190,222 | ₩190,436 | -1.21% | 33.2만 |
|---|
| 2026.01.23 | ₩189,728 | ₩192,252 | ₩184,775 | ₩191,758 | +1.07% | 28.6만 |
|---|
| 2026.01.22 | ₩200,970 | ₩201,918 | ₩190,169 | ₩190,623 | -5.15% | 134만 |
|---|
| 2026.01.21 | ₩193,146 | ₩197,886 | ₩188,006 | ₩195,362 | +1.15% | 127.1만 |
|---|
| 2026.01.20 | ₩191,157 | ₩199,648 | ₩190,743 | ₩192,972 | +0.95% | 50.3만 |
|---|
| 2026.01.16 | ₩195,656 | ₩201,584 | ₩194,401 | ₩194,828 | -0.42% | 49만 |
|---|
| 2026.01.15 | ₩191,504 | ₩199,982 | ₩188,633 | ₩192,759 | +0.66% | 104.9만 |
|---|
| 2026.01.14 | ₩180,610 | ₩181,477 | ₩176,417 | ₩177,459 | -1.74% | 39만 |
|---|
| 2026.01.13 | ₩198,513 | ₩200,262 | ₩180,943 | ₩182,385 | -8.12% | 97만 |
|---|
| 2026.01.12 | ₩174,228 | ₩188,754 | ₩174,228 | ₩183,974 | +5.59% | 55.5만 |
|---|
| 2026.01.09 | ₩177,339 | ₩180,142 | ₩174,108 | ₩175,790 | -0.87% | 23.2만 |
|---|
| 2026.01.08 | ₩175,897 | ₩176,084 | ₩167,272 | ₩173,280 | -1.49% | 44.4만 |
|---|
| 2026.01.07 | ₩177,432 | ₩179,688 | ₩174,215 | ₩176,738 | -0.39% | 36.6만 |
|---|
| 2026.01.06 | ₩167,139 | ₩180,076 | ₩167,139 | ₩177,980 | +6.49% | 73.4만 |
|---|
| 2026.01.05 | ₩159,582 | ₩166,711 | ₩155,670 | ₩165,390 | +3.64% | 63.7만 |
|---|
| 2026.01.02 | ₩147,593 | ₩155,951 | ₩147,593 | ₩154,202 | +4.48% | 30.8만 |
|---|
| 2025.12.31 | ₩144,749 | ₩145,056 | ₩141,692 | ₩141,986 | -1.91% | 23.9만 |
|---|
| 2025.12.30 | ₩145,564 | ₩146,912 | ₩144,402 | ₩144,990 | -0.39% | 19.5만 |
|---|
| 2025.12.29 | ₩143,575 | ₩146,271 | ₩141,799 | ₩144,055 | +0.33% | 12.3만 |
|---|
| 2025.12.26 | ₩146,472 | ₩147,299 | ₩144,990 | ₩145,590 | -0.60% | 14.8만 |
|---|
| 2025.12.24 | ₩145,657 | ₩146,739 | ₩144,789 | ₩145,711 | +0.04% | 22만 |
|---|
| 2025.12.23 | ₩141,358 | ₩145,484 | ₩140,864 | ₩145,243 | +2.75% | 28.1만 |
|---|
| 2025.12.22 | ₩142,119 | ₩142,640 | ₩139,916 | ₩141,492 | -0.44% | 20.5만 |
|---|
| 2025.12.19 | ₩138,341 | ₩142,533 | ₩138,114 | ₩138,902 | +0.41% | 35.3만 |
|---|
| 2025.12.18 | ₩142,400 | ₩143,481 | ₩135,364 | ₩135,791 | -4.64% | 43.7만 |
|---|
| 2025.12.17 | ₩147,833 | ₩148,327 | ₩136,298 | ₩137,660 | -6.88% | 68.9만 |
|---|
| 2025.12.16 | ₩146,739 | ₩150,464 | ₩145,978 | ₩148,608 | +1.27% | 38.1만 |
|---|
| 2025.12.15 | ₩149,783 | ₩151,078 | ₩145,577 | ₩145,991 | -2.53% | 35.7만 |
|---|
| 2025.12.12 | ₩155,363 | ₩157,579 | ₩146,966 | ₩149,462 | -3.80% | 44만 |
|---|
| 2025.12.11 | ₩157,740 | ₩159,342 | ₩156,204 | ₩157,820 | +0.05% | 41.8만 |
|---|
| 2025.12.10 | ₩158,207 | ₩162,853 | ₩157,793 | ₩161,705 | +2.21% | 46.3만 |
|---|
| 2025.12.09 | ₩155,844 | ₩159,956 | ₩155,630 | ₩159,142 | +2.12% | 27.8만 |
|---|
| 2025.12.08 | ₩157,059 | ₩158,861 | ₩156,525 | ₩158,567 | +0.96% | 34.6만 |
|---|
| 2025.12.05 | ₩159,996 | ₩160,463 | ₩155,270 | ₩156,298 | -2.31% | 31.5만 |
|---|
| 2025.12.04 | ₩152,546 | ₩158,794 | ₩151,371 | ₩158,087 | +3.63% | 36.6만 |
|---|
| 2025.12.03 | ₩149,609 | ₩156,471 | ₩146,165 | ₩156,111 | +4.35% | 84.2만 |
|---|
| 2025.12.02 | ₩144,389 | ₩151,612 | ₩144,389 | ₩148,060 | +2.54% | 116.9만 |
|---|
| 2025.12.01 | ₩138,595 | ₩142,707 | ₩137,700 | ₩140,717 | +1.53% | 24.4만 |
|---|
| 2025.11.28 | ₩139,195 | ₩140,838 | ₩138,141 | ₩140,584 | +1.00% | 12만 |
|---|
| 2025.11.26 | ₩139,396 | ₩143,014 | ₩138,034 | ₩139,195 | -0.14% | 50.4만 |
|---|
| 2025.11.25 | ₩132,440 | ₩138,408 | ₩132,146 | ₩137,981 | +4.18% | 44.4만 |
|---|
| 2025.11.24 | ₩127,714 | ₩136,085 | ₩127,714 | ₩135,043 | +5.74% | 61.6만 |
|---|
| 2025.11.21 | ₩124,830 | ₩127,407 | ₩122,707 | ₩126,032 | +0.96% | 55.2만 |
|---|
| 2025.11.20 | ₩137,981 | ₩139,302 | ₩126,165 | ₩126,245 | -8.51% | 70.2만 |
|---|
| 2025.11.19 | ₩126,686 | ₩134,990 | ₩126,686 | ₩133,561 | +5.43% | 59.6만 |
|---|
| 2025.11.18 | ₩126,512 | ₩128,902 | ₩122,827 | ₩126,512 | 0.00% | 44.7만 |
|---|
| 2025.11.17 | ₩127,967 | ₩130,571 | ₩126,712 | ₩128,007 | +0.03% | 30.9만 |
|---|
| 2025.11.14 | ₩130,491 | ₩134,456 | ₩127,647 | ₩128,421 | -1.59% | 52.2만 |
|---|
| 2025.11.13 | ₩135,951 | ₩137,113 | ₩130,531 | ₩132,934 | -2.22% | 51.1만 |
|---|
| 2025.11.12 | ₩140,651 | ₩141,118 | ₩134,950 | ₩137,593 | -2.17% | 55.8만 |
|---|
| 2025.11.11 | ₩147,526 | ₩148,007 | ₩137,126 | ₩138,982 | -5.79% | 82.4만 |
|---|
| 2025.11.10 | ₩145,524 | ₩150,130 | ₩144,189 | ₩148,461 | +2.02% | 112.1만 |
|---|
| 2025.11.07 | ₩156,872 | ₩159,208 | ₩150,156 | ₩159,035 | +1.38% | 53.4만 |
|---|
| 2025.11.06 | ₩158,020 | ₩162,025 | ₩155,590 | ₩160,543 | +1.60% | 57.4만 |
|---|
| 2025.11.05 | ₩156,952 | ₩167,593 | ₩156,952 | ₩165,203 | +5.26% | 20.3만 |
|---|
| 2025.11.04 | ₩159,849 | ₩163,053 | ₩156,017 | ₩156,818 | -1.90% | 30.1만 |
|---|
| 2025.11.03 | ₩165,777 | ₩167,593 | ₩162,386 | ₩164,802 | -0.59% | 37.4만 |
|---|
| 2025.10.31 | ₩165,844 | ₩170,450 | ₩162,893 | ₩165,310 | -0.32% | 32.6만 |
|---|
| 2025.10.30 | ₩168,220 | ₩170,703 | ₩164,709 | ₩165,590 | -1.56% | 34.2만 |
|---|
| 2025.10.29 | ₩165,203 | ₩172,773 | ₩165,203 | ₩171,197 | +3.63% | 106.2만 |
|---|
| 2025.10.28 | ₩159,515 | ₩159,515 | ₩155,083 | ₩158,194 | -0.83% | 38.4만 |
|---|
| 2025.10.27 | ₩164,455 | ₩166,284 | ₩160,063 | ₩160,944 | -2.14% | 60.4만 |
|---|
| 2025.10.24 | ₩160,196 | ₩162,987 | ₩157,526 | ₩159,075 | -0.70% | 43.5만 |
|---|
| 2025.10.23 | ₩154,656 | ₩158,180 | ₩153,361 | ₩157,646 | +1.93% | 49.6만 |
|---|
| 2025.10.22 | ₩158,955 | ₩160,517 | ₩151,024 | ₩154,749 | -2.65% | 42.7만 |
|---|
| 2025.10.21 | ₩162,693 | ₩164,629 | ₩159,742 | ₩160,717 | -1.21% | 40.2만 |
|---|
| 2025.10.20 | ₩163,908 | ₩164,882 | ₩161,718 | ₩164,068 | +0.10% | 51만 |
|---|
| 2025.10.17 | ₩161,878 | ₩164,015 | ₩158,474 | ₩161,184 | -0.43% | 37.9만 |
|---|
| 2025.10.16 | ₩168,554 | ₩168,687 | ₩162,186 | ₩163,200 | -3.18% | 39.5만 |
|---|
| 2025.10.15 | ₩164,322 | ₩169,662 | ₩161,491 | ₩167,192 | +1.75% | 90.5만 |
|---|
| 2025.10.14 | ₩154,228 | ₩167,019 | ₩154,228 | ₩161,585 | +4.77% | 55.5만 |
|---|
| 2025.10.13 | ₩154,389 | ₩160,557 | ₩154,068 | ₩158,834 | +2.88% | 42.8만 |
|---|
| 2025.10.10 | ₩154,215 | ₩155,337 | ₩146,138 | ₩146,926 | -4.73% | 33.8만 |
|---|