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 | ₩203,635 | ₩209,286 | ₩199,974 | ₩204,156 | +0.26% | 24.6만 |
| 2026.10.08 | ₩199,894 | ₩203,194 | ₩193,748 | ₩201,070 | +0.59% | 46.1만 |
| 2026.10.07 | ₩200,789 | ₩204,383 | ₩197,729 | ₩203,341 | +1.27% | 35.6만 |
| 2026.10.06 | ₩216,834 | ₩219,693 | ₩204,931 | ₩206,480 | -4.78% | 34.3만 |
| 2026.10.05 | ₩217,502 | ₩225,518 | ₩216,033 | ₩216,500 | -0.46% | 67.9만 |
| 2026.10.02 | ₩211,370 | ₩221,778 | ₩210,715 | ₩220,695 | +4.41% | 56만 |
| 2026.10.01 | ₩209,152 | ₩210,916 | ₩200,776 | ₩205,465 | -1.76% | 37.5만 |
| 2026.09.30 | ₩210,916 | ₩211,784 | ₩204,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,416 |
| -1.66% |
| 39.8만 |
| 2026.09.29 | ₩201,764 | ₩206,360 | ₩197,983 | ₩204,169 | +1.19% | 35.8만 |
|---|
| 2026.09.28 | ₩193,053 | ₩194,336 | ₩186,013 | ₩190,528 | -1.31% | 28.8만 |
|---|
| 2026.09.25 | ₩195,926 | ₩197,449 | ₩191,731 | ₩196,460 | +0.27% | 26만 |
|---|
| 2026.09.24 | ₩192,412 | ₩196,594 | ₩190,622 | ₩193,882 | +0.76% | 36.7만 |
|---|
| 2026.09.23 | ₩199,600 | ₩200,108 | ₩190,649 | ₩196,474 | -1.57% | 48.7만 |
|---|
| 2026.09.22 | ₩195,899 | ₩204,022 | ₩195,178 | ₩202,218 | +3.23% | 32.8만 |
|---|
| 2026.09.21 | ₩203,100 | ₩203,100 | ₩198,291 | ₩199,907 | -1.57% | 19.9만 |
|---|
| 2026.09.18 | ₩195,351 | ₩199,774 | ₩192,359 | ₩199,226 | +1.98% | 17.7만 |
|---|
| 2026.09.17 | ₩192,800 | ₩195,712 | ₩189,700 | ₩192,666 | -0.07% | 29.2만 |
|---|
| 2026.09.16 | ₩180,842 | ₩187,001 | ₩180,468 | ₩185,158 | +2.39% | 62.3만 |
|---|
| 2026.09.15 | ₩180,695 | ₩181,457 | ₩175,538 | ₩179,907 | -0.44% | 34.2만 |
|---|
| 2026.09.14 | ₩182,953 | ₩185,545 | ₩177,556 | ₩178,812 | -2.26% | 64.7만 |
|---|
| 2026.09.11 | ₩196,701 | ₩199,346 | ₩195,017 | ₩197,689 | +0.50% | 22.9만 |
|---|
| 2026.09.10 | ₩191,958 | ₩195,899 | ₩188,645 | ₩192,719 | +0.40% | 30.4만 |
|---|
| 2026.09.09 | ₩196,233 | ₩201,430 | ₩194,229 | ₩198,611 | +1.21% | 65.6만 |
|---|
| 2026.09.08 | ₩199,065 | ₩201,711 | ₩195,098 | ₩196,407 | -1.34% | 27.4만 |
|---|
| 2026.09.04 | ₩189,059 | ₩197,623 | ₩187,709 | ₩194,683 | +2.98% | 30.5만 |
|---|
| 2026.09.03 | ₩172,105 | ₩186,240 | ₩170,996 | ₩185,572 | +7.82% | 61.3만 |
|---|
| 2026.09.02 | ₩174,269 | ₩177,476 | ₩170,769 | ₩176,233 | +1.13% | 54.1만 |
|---|
| 2026.09.01 | ₩174,951 | ₩175,365 | ₩168,457 | ₩171,196 | -2.15% | 31.2만 |
|---|
| 2026.08.31 | ₩180,642 | ₩182,165 | ₩176,514 | ₩179,025 | -0.89% | 33.3만 |
|---|
| 2026.08.28 | ₩190,301 | ₩190,301 | ₩180,882 | ₩181,123 | -4.82% | 23.2만 |
|---|
| 2026.08.27 | ₩200,402 | ₩200,936 | ₩191,036 | ₩193,468 | -3.46% | 25.4만 |
|---|
| 2026.08.26 | ₩195,913 | ₩197,997 | ₩189,526 | ₩191,383 | -2.31% | 22.8만 |
|---|
| 2026.08.25 | ₩195,325 | ₩196,768 | ₩191,985 | ₩195,939 | +0.31% | 24.2만 |
|---|
| 2026.08.24 | ₩192,385 | ₩192,639 | ₩183,474 | ₩190,154 | -1.16% | 43.4만 |
|---|
| 2026.08.21 | ₩200,548 | ₩200,548 | ₩192,038 | ₩196,140 | -2.20% | 24.4만 |
|---|
| 2026.08.20 | ₩204,516 | ₩206,173 | ₩197,329 | ₩198,411 | -2.99% | 27.8만 |
|---|
| 2026.08.19 | ₩210,248 | ₩211,530 | ₩197,061 | ₩201,283 | -4.26% | 50.4만 |
|---|
| 2026.08.18 | ₩217,930 | ₩219,881 | ₩205,679 | ₩208,204 | -4.46% | 29.9만 |
|---|
| 2026.08.17 | ₩225,518 | ₩237,837 | ₩224,383 | ₩229,527 | +1.78% | 33.8만 |
|---|
| 2026.08.14 | ₩230,876 | ₩230,876 | ₩214,884 | ₩220,949 | -4.30% | 46.8만 |
|---|
| 2026.08.13 | ₩227,816 | ₩235,138 | ₩227,816 | ₩230,876 | +1.34% | 41.1만 |
|---|
| 2026.08.12 | ₩230,769 | ₩237,222 | ₩229,767 | ₩232,733 | +0.85% | 75.1만 |
|---|
| 2026.08.11 | ₩218,357 | ₩220,348 | ₩210,462 | ₩219,653 | +0.59% | 41.7만 |
|---|
| 2026.08.10 | ₩227,042 | ₩227,362 | ₩197,395 | ₩211,223 | -6.97% | 105.5만 |
|---|
| 2026.08.07 | ₩210,796 | ₩212,239 | ₩202,392 | ₩207,549 | -1.54% | 44.2만 |
|---|
| 2026.08.06 | ₩197,529 | ₩205,224 | ₩193,935 | ₩199,961 | +1.23% | 80.2만 |
|---|
| 2026.08.05 | ₩198,264 | ₩206,881 | ₩197,021 | ₩197,195 | -0.54% | 41.9만 |
|---|
| 2026.08.04 | ₩192,212 | ₩203,074 | ₩189,433 | ₩202,566 | +5.39% | 84.8만 |
|---|
| 2026.08.03 | ₩170,462 | ₩187,776 | ₩169,660 | ₩186,761 | +9.56% | 71.1만 |
|---|
| 2026.07.31 | ₩184,837 | ₩191,985 | ₩174,363 | ₩176,968 | -4.26% | 47.7만 |
|---|
| 2026.07.30 | ₩181,577 | ₩187,028 | ₩180,161 | ₩183,341 | +0.97% | 73만 |
|---|
| 2026.07.29 | ₩185,826 | ₩187,041 | ₩168,791 | ₩169,633 | -8.71% | 66.2만 |
|---|
| 2026.07.28 | ₩194,256 | ₩194,657 | ₩181,016 | ₩187,122 | -3.67% | 80.5만 |
|---|
| 2026.07.27 | ₩203,782 | ₩204,356 | ₩191,611 | ₩202,352 | -0.70% | 44.1만 |
|---|
| 2026.07.24 | ₩209,607 | ₩209,607 | ₩195,124 | ₩197,449 | -5.80% | 30.9만 |
|---|
| 2026.07.23 | ₩205,772 | ₩211,758 | ₩202,927 | ₩207,335 | +0.76% | 24.2만 |
|---|
| 2026.07.22 | ₩207,790 | ₩215,285 | ₩207,349 | ₩209,473 | +0.81% | 49.9만 |
|---|
| 2026.07.21 | ₩208,899 | ₩212,038 | ₩204,703 | ₩208,618 | -0.13% | 50.7만 |
|---|
| 2026.07.20 | ₩200,361 | ₩202,259 | ₩194,550 | ₩196,514 | -1.92% | 31.2만 |
|---|
| 2026.07.17 | ₩187,589 | ₩200,749 | ₩183,701 | ₩195,258 | +4.09% | 53.2만 |
|---|
| 2026.07.16 | ₩191,517 | ₩200,348 | ₩189,152 | ₩197,623 | +3.19% | 61.1만 |
|---|
| 2026.07.15 | ₩206,133 | ₩208,418 | ₩190,555 | ₩196,808 | -4.52% | 43.3만 |
|---|
| 2026.07.14 | ₩195,525 | ₩200,575 | ₩191,490 | ₩200,268 | +2.43% | 71.6만 |
|---|
| 2026.07.13 | ₩183,701 | ₩185,612 | ₩180,361 | ₩182,739 | -0.52% | 33.6만 |
|---|
| 2026.07.10 | ₩188,645 | ₩195,311 | ₩187,656 | ₩192,105 | +1.83% | 20.2만 |
|---|
| 2026.07.09 | ₩196,928 | ₩201,056 | ₩192,773 | ₩194,202 | -1.38% | 44.5만 |
|---|
| 2026.07.08 | ₩177,502 | ₩187,923 | ₩176,714 | ₩187,108 | +5.41% | 78.1만 |
|---|
| 2026.07.07 | ₩175,725 | ₩181,697 | ₩170,649 | ₩178,037 | +1.32% | 63.3만 |
|---|
| 2026.07.06 | ₩197,142 | ₩198,023 | ₩187,255 | ₩189,500 | -3.88% | 42.8만 |
|---|
| 2026.07.02 | ₩207,723 | ₩208,404 | ₩183,407 | ₩190,381 | -8.35% | 67.1만 |
|---|
| 2026.07.01 | ₩210,595 | ₩211,103 | ₩198,317 | ₩207,723 | -1.36% | 52.7만 |
|---|
| 2026.06.30 | ₩212,212 | ₩219,947 | ₩205,786 | ₩217,930 | +2.69% | 92.6만 |
|---|
| 2026.06.29 | ₩208,418 | ₩216,046 | ₩202,472 | ₩210,181 | +0.85% | 82.1만 |
|---|
| 2026.06.26 | ₩212,011 | ₩213,708 | ₩204,650 | ₩205,371 | -3.13% | 43.1만 |
|---|
| 2026.06.25 | ₩239,854 | ₩239,854 | ₩220,468 | ₩224,530 | -6.39% | 52.2만 |
|---|
| 2026.06.24 | ₩224,303 | ₩227,042 | ₩216,434 | ₩222,980 | -0.59% | 58.4만 |
|---|
| 2026.06.23 | ₩236,955 | ₩242,432 | ₩223,702 | ₩226,307 | -4.49% | 60만 |
|---|
| 2026.06.22 | ₩267,923 | ₩273,201 | ₩259,520 | ₩261,484 | -2.40% | 42.8만 |
|---|
| 2026.06.18 | ₩252,987 | ₩261,698 | ₩251,170 | ₩260,736 | +3.06% | 30.1만 |
|---|
| 2026.06.17 | ₩249,273 | ₩251,865 | ₩237,409 | ₩237,997 | -4.52% | 28.5만 |
|---|
| 2026.06.16 | ₩263,114 | ₩263,408 | ₩242,446 | ₩243,474 | -7.46% | 57만 |
|---|
| 2026.06.15 | ₩271,317 | ₩272,493 | ₩262,526 | ₩264,196 | -2.62% | 55.7만 |
|---|
| 2026.06.12 | ₩246,895 | ₩263,181 | ₩243,555 | ₩258,211 | +4.58% | 53.8만 |
|---|
| 2026.06.11 | ₩229,780 | ₩246,267 | ₩226,841 | ₩246,026 | +7.07% | 37.4만 |
|---|
| 2026.06.10 | ₩219,921 | ₩236,247 | ₩219,052 | ₩222,700 | +1.26% | 35만 |
|---|
| 2026.06.09 | ₩231,637 | ₩238,077 | ₩211,490 | ₩224,650 | -3.02% | 37.1만 |
|---|
| 2026.06.08 | ₩230,328 | ₩234,737 | ₩223,608 | ₩225,345 | -2.16% | 42만 |
|---|
| 2026.06.05 | ₩235,405 | ₩236,447 | ₩217,823 | ₩219,386 | -6.80% | 40.9만 |
|---|
| 2026.06.04 | ₩235,191 | ₩246,895 | ₩231,704 | ₩242,032 | +2.91% | 32만 |
|---|
| 2026.06.03 | ₩247,309 | ₩248,738 | ₩238,344 | ₩245,091 | -0.90% | 29.5만 |
|---|
| 2026.06.02 | ₩240,482 | ₩254,443 | ₩233,802 | ₩250,529 | +4.18% | 136.2만 |
|---|
| 2026.06.01 | ₩224,450 | ₩226,814 | ₩217,168 | ₩217,890 | -2.92% | 90.1만 |
|---|
| 2026.05.29 | ₩235,178 | ₩236,046 | ₩226,040 | ₩229,339 | -2.48% | 30.3만 |
|---|
| 2026.05.28 | ₩229,807 | ₩234,002 | ₩225,305 | ₩233,508 | +1.61% | 25.8만 |
|---|
| 2026.05.27 | ₩238,785 | ₩239,026 | ₩219,092 | ₩226,614 | -5.10% | 45.1만 |
|---|
| 2026.05.26 | ₩229,099 | ₩233,895 | ₩226,654 | ₩233,441 | +1.90% | 37만 |
|---|
| 2026.05.22 | ₩216,434 | ₩223,768 | ₩213,962 | ₩223,608 | +3.31% | 47.3만 |
|---|
| 2026.05.21 | ₩210,061 | ₩215,365 | ₩206,814 | ₩214,550 | +2.14% | 26.4만 |
|---|
| 2026.05.20 | ₩208,404 | ₩213,762 | ₩204,490 | ₩212,920 | +2.17% | 28만 |
|---|
| 2026.05.19 | ₩201,029 | ₩209,259 | ₩197,155 | ₩202,152 | +0.56% | 59.4만 |
|---|
| 2026.05.18 | ₩225,652 | ₩227,108 | ₩202,953 | ₩208,070 | -7.79% | 103.7만 |
|---|
| 2026.05.15 | ₩223,942 | ₩229,954 | ₩221,711 | ₩224,917 | +0.44% | 53.3만 |
|---|
| 2026.05.14 | ₩228,444 | ₩232,786 | ₩220,468 | ₩228,939 | +0.22% | 51.1만 |
|---|
| 2026.05.13 | ₩236,901 | ₩237,877 | ₩218,184 | ₩225,625 | -4.76% | 96.8만 |
|---|
| 2026.05.12 | ₩256,995 | ₩257,743 | ₩224,543 | ₩233,307 | -9.22% | 140.1만 |
|---|
| 2026.05.11 | ₩275,258 | ₩288,565 | ₩274,283 | ₩277,169 | +0.69% | 76만 |
|---|
| 2026.05.08 | ₩259,560 | ₩276,554 | ₩259,560 | ₩274,603 | +5.80% | 32.1만 |
|---|
| 2026.05.07 | ₩267,068 | ₩268,819 | ₩252,426 | ₩257,957 | -3.41% | 22.8만 |
|---|
| 2026.05.06 | ₩272,199 | ₩274,176 | ₩264,944 | ₩270,595 | -0.59% | 25.8만 |
|---|
| 2026.05.05 | ₩251,544 | ₩266,628 | ₩251,544 | ₩263,461 | +4.74% | 51.5만 |
|---|
| 2026.05.04 | ₩247,830 | ₩249,326 | ₩239,012 | ₩244,102 | -1.50% | 32.8만 |
|---|
| 2026.05.01 | ₩251,865 | ₩262,526 | ₩247,175 | ₩249,326 | -1.01% | 35.3만 |
|---|
| 2026.04.30 | ₩254,844 | ₩256,728 | ₩247,763 | ₩256,407 | +0.61% | 31.5만 |
|---|
| 2026.04.29 | ₩247,376 | ₩252,813 | ₩244,370 | ₩250,943 | +1.44% | 47.1만 |
|---|
| 2026.04.28 | ₩246,828 | ₩254,964 | ₩238,264 | ₩241,177 | -2.29% | 47.6만 |
|---|
| 2026.04.27 | ₩268,738 | ₩268,738 | ₩252,052 | ₩255,071 | -5.09% | 43.3만 |
|---|
| 2026.04.24 | ₩266,267 | ₩280,829 | ₩265,479 | ₩271,210 | +1.86% | 32.5만 |
|---|
| 2026.04.23 | ₩250,569 | ₩272,105 | ₩250,569 | ₩261,711 | +4.45% | 50.9만 |
|---|
| 2026.04.22 | ₩256,273 | ₩256,861 | ₩244,704 | ₩248,338 | -3.10% | 22.3만 |
|---|
| 2026.04.21 | ₩247,549 | ₩258,251 | ₩247,429 | ₩250,782 | +1.31% | 29.3만 |
|---|
| 2026.04.20 | ₩238,531 | ₩251,130 | ₩236,153 | ₩246,668 | +3.41% | 34.3만 |
|---|
| 2026.04.17 | ₩241,243 | ₩247,710 | ₩234,577 | ₩240,188 | -0.44% | 59.3만 |
|---|
| 2026.04.16 | ₩242,205 | ₩244,236 | ₩235,418 | ₩241,323 | -0.36% | 31.1만 |
|---|
| 2026.04.15 | ₩239,680 | ₩241,096 | ₩229,807 | ₩239,881 | +0.08% | 20.6만 |
|---|
| 2026.04.14 | ₩245,318 | ₩245,318 | ₩238,277 | ₩241,470 | -1.57% | 26.1만 |
|---|
| 2026.04.13 | ₩231,504 | ₩234,924 | ₩229,406 | ₩233,708 | +0.95% | 19.4만 |
|---|
| 2026.04.10 | ₩238,077 | ₩239,667 | ₩230,462 | ₩233,174 | -2.06% | 35.5만 |
|---|
| 2026.04.09 | ₩229,861 | ₩237,356 | ₩229,339 | ₩235,819 | +2.59% | 30만 |
|---|
| 2026.04.08 | ₩230,529 | ₩236,888 | ₩219,894 | ₩227,242 | -1.43% | 32.9만 |
|---|
| 2026.04.07 | ₩213,147 | ₩215,726 | ₩206,053 | ₩212,720 | -0.20% | 24.5만 |
|---|
| 2026.04.06 | ₩211,050 | ₩215,098 | ₩211,050 | ₩212,586 | +0.73% | 11.3만 |
|---|
| 2026.04.02 | ₩200,695 | ₩213,842 | ₩199,092 | ₩210,729 | +5.00% | 25.3만 |
|---|
| 2026.04.01 | ₩206,734 | ₩212,987 | ₩204,396 | ₩212,025 | +2.56% | 51.7만 |
|---|
| 2026.03.31 | ₩198,464 | ₩202,953 | ₩187,937 | ₩202,552 | +2.06% | 130.3만 |
|---|
| 2026.03.30 | ₩210,235 | ₩210,235 | ₩190,074 | ₩193,000 | -8.20% | 39.2만 |
|---|
| 2026.03.27 | ₩208,070 | ₩211,517 | ₩200,776 | ₩204,850 | -1.55% | 53.6만 |
|---|
| 2026.03.26 | ₩228,832 | ₩229,005 | ₩212,305 | ₩213,575 | -6.67% | 40.4만 |
|---|
| 2026.03.25 | ₩239,707 | ₩241,230 | ₩230,809 | ₩233,909 | -2.42% | 59.3만 |
|---|
| 2026.03.24 | ₩224,557 | ₩240,936 | ₩223,648 | ₩239,547 | +6.68% | 47.4만 |
|---|
| 2026.03.23 | ₩225,986 | ₩241,591 | ₩223,635 | ₩230,181 | +1.86% | 73.5만 |
|---|
| 2026.03.20 | ₩233,334 | ₩235,138 | ₩217,062 | ₩221,711 | -4.98% | 45만 |
|---|
| 2026.03.19 | ₩214,416 | ₩231,504 | ₩210,021 | ₩230,128 | +7.33% | 42.1만 |
|---|
| 2026.03.18 | ₩216,821 | ₩225,144 | ₩214,296 | ₩222,713 | +2.72% | 33.3만 |
|---|
| 2026.03.17 | ₩204,650 | ₩215,258 | ₩201,844 | ₩214,283 | +4.71% | 42.3만 |
|---|
| 2026.03.16 | ₩203,822 | ₩206,627 | ₩201,070 | ₩203,488 | -0.16% | 33.8만 |
|---|
| 2026.03.13 | ₩209,420 | ₩211,156 | ₩198,210 | ₩199,039 | -4.96% | 43.5만 |
|---|
| 2026.03.12 | ₩213,508 | ₩213,508 | ₩201,444 | ₩203,808 | -4.54% | 35만 |
|---|
| 2026.03.11 | ₩209,700 | ₩219,066 | ₩208,792 | ₩215,565 | +2.80% | 64.5만 |
|---|
| 2026.03.10 | ₩209,647 | ₩214,536 | ₩208,110 | ₩208,792 | -0.41% | 24만 |
|---|
| 2026.03.09 | ₩194,496 | ₩209,767 | ₩190,181 | ₩207,402 | +6.64% | 67만 |
|---|
| 2026.03.06 | ₩214,376 | ₩214,430 | ₩193,922 | ₩196,808 | -8.20% | 58.3만 |
|---|
| 2026.03.05 | ₩220,655 | ₩227,335 | ₩211,490 | ₩220,482 | -0.08% | 24.8만 |
|---|
| 2026.03.04 | ₩222,325 | ₩223,875 | ₩215,979 | ₩221,858 | -0.21% | 46.7만 |
|---|
| 2026.03.03 | ₩218,037 | ₩221,190 | ₩208,110 | ₩217,249 | -0.36% | 69.3만 |
|---|
| 2026.03.02 | ₩221,965 | ₩230,328 | ₩221,965 | ₩229,086 | +3.21% | 41.7만 |
|---|
| 2026.02.27 | ₩220,615 | ₩226,267 | ₩219,239 | ₩223,635 | +1.37% | 36.6만 |
|---|
| 2026.02.26 | ₩229,166 | ₩233,281 | ₩216,581 | ₩224,997 | -1.82% | 54.2만 |
|---|
| 2026.02.25 | ₩221,778 | ₩232,252 | ₩221,510 | ₩225,826 | +1.83% | 86.8만 |
|---|
| 2026.02.24 | ₩208,084 | ₩219,907 | ₩208,084 | ₩218,812 | +5.16% | 55.5만 |
|---|
| 2026.02.23 | ₩198,331 | ₩204,797 | ₩194,523 | ₩204,556 | +3.14% | 82.6만 |
|---|
| 2026.02.20 | ₩204,410 | ₩204,690 | ₩194,096 | ₩197,863 | -3.20% | 87.6만 |
|---|
| 2026.02.19 | ₩210,956 | ₩212,599 | ₩199,426 | ₩204,663 | -2.98% | 70.4만 |
|---|
| 2026.02.18 | ₩214,256 | ₩227,736 | ₩205,625 | ₩210,475 | -1.76% | 89.7만 |
|---|
| 2026.02.17 | ₩209,366 | ₩212,118 | ₩205,973 | ₩209,754 | +0.19% | 84.2만 |
|---|
| 2026.02.13 | ₩209,433 | ₩218,023 | ₩207,923 | ₩216,434 | +3.34% | 44.4만 |
|---|
| 2026.02.12 | ₩214,657 | ₩215,204 | ₩206,093 | ₩207,589 | -3.29% | 42.9만 |
|---|
| 2026.02.11 | ₩213,374 | ₩219,386 | ₩209,981 | ₩211,637 | -0.81% | 52.7만 |
|---|
| 2026.02.10 | ₩204,009 | ₩210,422 | ₩200,896 | ₩205,746 | +0.85% | 32.9만 |
|---|
| 2026.02.09 | ₩198,638 | ₩202,045 | ₩194,456 | ₩200,989 | +1.18% | 20만 |
|---|
| 2026.02.06 | ₩189,727 | ₩201,083 | ₩188,658 | ₩199,092 | +4.94% | 43.3만 |
|---|
| 2026.02.05 | ₩179,693 | ₩189,713 | ₩179,146 | ₩188,524 | +4.91% | 58.2만 |
|---|
| 2026.02.04 | ₩188,351 | ₩190,502 | ₩172,238 | ₩177,355 | -5.84% | 65.2만 |
|---|
| 2026.02.03 | ₩196,821 | ₩202,299 | ₩181,671 | ₩188,912 | -4.02% | 53만 |
|---|
| 2026.02.02 | ₩193,200 | ₩200,361 | ₩187,923 | ₩189,633 | -1.85% | 65.4만 |
|---|
| 2026.01.30 | ₩201,123 | ₩207,309 | ₩192,973 | ₩195,766 | -2.66% | 72.2만 |
|---|
| 2026.01.29 | ₩201,083 | ₩208,137 | ₩194,951 | ₩207,923 | +3.40% | 36.4만 |
|---|
| 2026.01.28 | ₩203,247 | ₩204,984 | ₩195,966 | ₩200,629 | -1.29% | 32.8만 |
|---|
| 2026.01.27 | ₩194,483 | ₩199,333 | ₩190,742 | ₩197,436 | +1.52% | 45.8만 |
|---|
| 2026.01.26 | ₩192,906 | ₩196,046 | ₩190,355 | ₩190,568 | -1.21% | 33.2만 |
|---|
| 2026.01.23 | ₩189,860 | ₩192,385 | ₩184,904 | ₩191,891 | +1.07% | 28.6만 |
|---|
| 2026.01.22 | ₩201,110 | ₩202,058 | ₩190,301 | ₩190,756 | -5.15% | 134만 |
|---|
| 2026.01.21 | ₩193,281 | ₩198,023 | ₩188,137 | ₩195,498 | +1.15% | 127.1만 |
|---|
| 2026.01.20 | ₩191,290 | ₩199,787 | ₩190,876 | ₩193,107 | +0.95% | 50.3만 |
|---|
| 2026.01.16 | ₩195,792 | ₩201,724 | ₩194,536 | ₩194,964 | -0.42% | 49만 |
|---|
| 2026.01.15 | ₩191,637 | ₩200,121 | ₩188,765 | ₩192,893 | +0.66% | 104.9만 |
|---|
| 2026.01.14 | ₩180,735 | ₩181,604 | ₩176,540 | ₩177,582 | -1.74% | 39만 |
|---|
| 2026.01.13 | ₩198,651 | ₩200,402 | ₩181,069 | ₩182,512 | -8.12% | 97만 |
|---|
| 2026.01.12 | ₩174,349 | ₩188,885 | ₩174,349 | ₩184,102 | +5.59% | 55.5만 |
|---|
| 2026.01.09 | ₩177,462 | ₩180,268 | ₩174,229 | ₩175,912 | -0.87% | 23.2만 |
|---|
| 2026.01.08 | ₩176,019 | ₩176,206 | ₩167,389 | ₩173,401 | -1.49% | 44.4만 |
|---|
| 2026.01.07 | ₩177,556 | ₩179,814 | ₩174,336 | ₩176,861 | -0.39% | 36.6만 |
|---|
| 2026.01.06 | ₩167,255 | ₩180,201 | ₩167,255 | ₩178,103 | +6.49% | 73.4만 |
|---|
| 2026.01.05 | ₩159,693 | ₩166,828 | ₩155,779 | ₩165,505 | +3.64% | 63.7만 |
|---|
| 2026.01.02 | ₩147,696 | ₩156,059 | ₩147,696 | ₩154,309 | +4.48% | 30.8만 |
|---|
| 2025.12.31 | ₩144,850 | ₩145,157 | ₩141,791 | ₩142,085 | -1.91% | 23.9만 |
|---|
| 2025.12.30 | ₩145,665 | ₩147,015 | ₩144,503 | ₩145,091 | -0.39% | 19.5만 |
|---|
| 2025.12.29 | ₩143,675 | ₩146,373 | ₩141,898 | ₩144,155 | +0.33% | 12.3만 |
|---|
| 2025.12.26 | ₩146,574 | ₩147,402 | ₩145,091 | ₩145,692 | -0.60% | 14.8만 |
|---|
| 2025.12.24 | ₩145,759 | ₩146,841 | ₩144,890 | ₩145,812 | +0.04% | 22만 |
|---|
| 2025.12.23 | ₩141,457 | ₩145,585 | ₩140,962 | ₩145,345 | +2.75% | 28.1만 |
|---|
| 2025.12.22 | ₩142,218 | ₩142,739 | ₩140,014 | ₩141,590 | -0.44% | 20.5만 |
|---|
| 2025.12.19 | ₩138,437 | ₩142,632 | ₩138,210 | ₩138,998 | +0.41% | 35.3만 |
|---|
| 2025.12.18 | ₩142,499 | ₩143,581 | ₩135,458 | ₩135,886 | -4.64% | 43.7만 |
|---|
| 2025.12.17 | ₩147,936 | ₩148,431 | ₩136,393 | ₩137,756 | -6.88% | 68.9만 |
|---|
| 2025.12.16 | ₩146,841 | ₩150,568 | ₩146,079 | ₩148,711 | +1.27% | 38.1만 |
|---|
| 2025.12.15 | ₩149,887 | ₩151,183 | ₩145,679 | ₩146,093 | -2.53% | 35.7만 |
|---|
| 2025.12.12 | ₩155,471 | ₩157,689 | ₩147,068 | ₩149,566 | -3.80% | 44만 |
|---|
| 2025.12.11 | ₩157,850 | ₩159,453 | ₩156,313 | ₩157,930 | +0.05% | 41.8만 |
|---|
| 2025.12.10 | ₩158,317 | ₩162,967 | ₩157,903 | ₩161,818 | +2.21% | 46.3만 |
|---|
| 2025.12.09 | ₩155,952 | ₩160,067 | ₩155,739 | ₩159,252 | +2.12% | 27.8만 |
|---|
| 2025.12.08 | ₩157,168 | ₩158,972 | ₩156,634 | ₩158,678 | +0.96% | 34.6만 |
|---|
| 2025.12.05 | ₩160,107 | ₩160,575 | ₩155,378 | ₩156,407 | -2.31% | 31.5만 |
|---|
| 2025.12.04 | ₩152,653 | ₩158,905 | ₩151,477 | ₩158,197 | +3.63% | 36.6만 |
|---|
| 2025.12.03 | ₩149,713 | ₩156,580 | ₩146,266 | ₩156,220 | +4.35% | 84.2만 |
|---|
| 2025.12.02 | ₩144,489 | ₩151,717 | ₩144,489 | ₩148,164 | +2.54% | 116.9만 |
|---|
| 2025.12.01 | ₩138,691 | ₩142,806 | ₩137,796 | ₩140,815 | +1.53% | 24.4만 |
|---|
| 2025.11.28 | ₩139,292 | ₩140,936 | ₩138,237 | ₩140,682 | +1.00% | 12만 |
|---|
| 2025.11.26 | ₩139,493 | ₩143,113 | ₩138,130 | ₩139,292 | -0.14% | 50.4만 |
|---|
| 2025.11.25 | ₩132,532 | ₩138,504 | ₩132,238 | ₩138,077 | +4.18% | 44.4만 |
|---|
| 2025.11.24 | ₩127,803 | ₩136,179 | ₩127,803 | ₩135,137 | +5.74% | 61.6만 |
|---|
| 2025.11.21 | ₩124,917 | ₩127,495 | ₩122,793 | ₩126,119 | +0.96% | 55.2만 |
|---|
| 2025.11.20 | ₩138,077 | ₩139,399 | ₩126,253 | ₩126,333 | -8.51% | 70.2만 |
|---|
| 2025.11.19 | ₩126,774 | ₩135,084 | ₩126,774 | ₩133,654 | +5.43% | 59.6만 |
|---|
| 2025.11.18 | ₩126,600 | ₩128,992 | ₩122,913 | ₩126,600 | 0.00% | 44.7만 |
|---|
| 2025.11.17 | ₩128,057 | ₩130,662 | ₩126,801 | ₩128,097 | +0.03% | 30.9만 |
|---|
| 2025.11.14 | ₩130,582 | ₩134,550 | ₩127,736 | ₩128,511 | -1.59% | 52.2만 |
|---|
| 2025.11.13 | ₩136,046 | ₩137,208 | ₩130,622 | ₩133,027 | -2.22% | 51.1만 |
|---|
| 2025.11.12 | ₩140,749 | ₩141,216 | ₩135,044 | ₩137,689 | -2.17% | 55.8만 |
|---|
| 2025.11.11 | ₩147,629 | ₩148,110 | ₩137,222 | ₩139,079 | -5.79% | 82.4만 |
|---|
| 2025.11.10 | ₩145,625 | ₩150,234 | ₩144,289 | ₩148,564 | +2.02% | 112.1만 |
|---|
| 2025.11.07 | ₩156,981 | ₩159,319 | ₩150,261 | ₩159,146 | +1.38% | 53.4만 |
|---|
| 2025.11.06 | ₩158,130 | ₩162,138 | ₩155,699 | ₩160,655 | +1.60% | 57.4만 |
|---|
| 2025.11.05 | ₩157,061 | ₩167,709 | ₩157,061 | ₩165,318 | +5.26% | 20.3만 |
|---|
| 2025.11.04 | ₩159,960 | ₩163,167 | ₩156,126 | ₩156,928 | -1.90% | 30.1만 |
|---|
| 2025.11.03 | ₩165,892 | ₩167,709 | ₩162,499 | ₩164,917 | -0.59% | 37.4만 |
|---|
| 2025.10.31 | ₩165,959 | ₩170,568 | ₩163,007 | ₩165,425 | -0.32% | 32.6만 |
|---|
| 2025.10.30 | ₩168,337 | ₩170,822 | ₩164,824 | ₩165,705 | -1.56% | 34.2만 |
|---|
| 2025.10.29 | ₩165,318 | ₩172,893 | ₩165,318 | ₩171,317 | +3.63% | 106.2만 |
|---|
| 2025.10.28 | ₩159,626 | ₩159,626 | ₩155,191 | ₩158,304 | -0.83% | 38.4만 |
|---|
| 2025.10.27 | ₩164,570 | ₩166,400 | ₩160,174 | ₩161,056 | -2.14% | 60.4만 |
|---|
| 2025.10.24 | ₩160,308 | ₩163,100 | ₩157,636 | ₩159,186 | -0.70% | 43.5만 |
|---|
| 2025.10.23 | ₩154,763 | ₩158,290 | ₩153,467 | ₩157,756 | +1.93% | 49.6만 |
|---|
| 2025.10.22 | ₩159,065 | ₩160,628 | ₩151,129 | ₩154,857 | -2.65% | 42.7만 |
|---|
| 2025.10.21 | ₩162,806 | ₩164,743 | ₩159,854 | ₩160,829 | -1.21% | 40.2만 |
|---|
| 2025.10.20 | ₩164,022 | ₩164,997 | ₩161,831 | ₩164,182 | +0.10% | 51만 |
|---|
| 2025.10.17 | ₩161,991 | ₩164,129 | ₩158,584 | ₩161,296 | -0.43% | 37.9만 |
|---|
| 2025.10.16 | ₩168,671 | ₩168,805 | ₩162,298 | ₩163,314 | -3.18% | 39.5만 |
|---|
| 2025.10.15 | ₩164,436 | ₩169,780 | ₩161,604 | ₩167,309 | +1.75% | 90.5만 |
|---|
| 2025.10.14 | ₩154,336 | ₩167,135 | ₩154,336 | ₩161,697 | +4.77% | 55.5만 |
|---|
| 2025.10.13 | ₩154,496 | ₩160,669 | ₩154,176 | ₩158,945 | +2.88% | 42.8만 |
|---|
| 2025.10.10 | ₩154,323 | ₩155,445 | ₩146,240 | ₩147,028 | -4.73% | 33.8만 |
|---|