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 | ₩203,615 | ₩209,266 | ₩199,955 | ₩204,136 | +0.26% | 24.6만 |
| 2026.10.08 | ₩199,874 | ₩203,174 | ₩193,729 | ₩201,050 | +0.59% | 46.1만 |
| 2026.10.07 | ₩200,769 | ₩204,363 | ₩197,710 | ₩203,321 | +1.27% | 35.6만 |
| 2026.10.06 | ₩216,813 | ₩219,672 | ₩204,911 | ₩206,460 | -4.78% | 34.3만 |
| 2026.10.05 | ₩217,481 | ₩225,497 | ₩216,012 | ₩216,479 | -0.46% | 67.9만 |
| 2026.10.02 | ₩211,350 | ₩221,756 | ₩210,695 | ₩220,674 | +4.41% | 56만 |
| 2026.10.01 | ₩209,132 | ₩210,895 | ₩200,756 | ₩205,445 | -1.76% | 37.5만 |
| 2026.09.30 | ₩210,895 | ₩211,764 | ₩204,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,395 |
| -1.66% |
| 39.8만 |
| 2026.09.29 | ₩201,745 | ₩206,340 | ₩197,964 | ₩204,149 | +1.19% | 35.8만 |
|---|
| 2026.09.28 | ₩193,035 | ₩194,317 | ₩185,995 | ₩190,510 | -1.31% | 28.8만 |
|---|
| 2026.09.25 | ₩195,907 | ₩197,430 | ₩191,712 | ₩196,441 | +0.27% | 26만 |
|---|
| 2026.09.24 | ₩192,393 | ₩196,575 | ₩190,603 | ₩193,863 | +0.76% | 36.7만 |
|---|
| 2026.09.23 | ₩199,580 | ₩200,088 | ₩190,630 | ₩196,455 | -1.57% | 48.7만 |
|---|
| 2026.09.22 | ₩195,880 | ₩204,002 | ₩195,159 | ₩202,199 | +3.23% | 32.8만 |
|---|
| 2026.09.21 | ₩203,080 | ₩203,080 | ₩198,271 | ₩199,888 | -1.57% | 19.9만 |
|---|
| 2026.09.18 | ₩195,332 | ₩199,754 | ₩192,340 | ₩199,206 | +1.98% | 17.7만 |
|---|
| 2026.09.17 | ₩192,781 | ₩195,693 | ₩189,682 | ₩192,647 | -0.07% | 29.2만 |
|---|
| 2026.09.16 | ₩180,825 | ₩186,983 | ₩180,451 | ₩185,140 | +2.39% | 62.3만 |
|---|
| 2026.09.15 | ₩180,678 | ₩181,439 | ₩175,521 | ₩179,890 | -0.44% | 34.2만 |
|---|
| 2026.09.14 | ₩182,935 | ₩185,527 | ₩177,538 | ₩178,794 | -2.26% | 64.7만 |
|---|
| 2026.09.11 | ₩196,682 | ₩199,327 | ₩194,998 | ₩197,670 | +0.50% | 22.9만 |
|---|
| 2026.09.10 | ₩191,939 | ₩195,880 | ₩188,626 | ₩192,701 | +0.40% | 30.4만 |
|---|
| 2026.09.09 | ₩196,214 | ₩201,411 | ₩194,210 | ₩198,592 | +1.21% | 65.6만 |
|---|
| 2026.09.08 | ₩199,046 | ₩201,691 | ₩195,079 | ₩196,388 | -1.34% | 27.4만 |
|---|
| 2026.09.04 | ₩189,040 | ₩197,603 | ₩187,691 | ₩194,664 | +2.98% | 30.5만 |
|---|
| 2026.09.03 | ₩172,088 | ₩186,222 | ₩170,979 | ₩185,554 | +7.82% | 61.3만 |
|---|
| 2026.09.02 | ₩174,252 | ₩177,458 | ₩170,752 | ₩176,216 | +1.13% | 54.1만 |
|---|
| 2026.09.01 | ₩174,933 | ₩175,348 | ₩168,441 | ₩171,180 | -2.15% | 31.2만 |
|---|
| 2026.08.31 | ₩180,624 | ₩182,147 | ₩176,496 | ₩179,008 | -0.89% | 33.3만 |
|---|
| 2026.08.28 | ₩190,283 | ₩190,283 | ₩180,865 | ₩181,105 | -4.82% | 23.2만 |
|---|
| 2026.08.27 | ₩200,382 | ₩200,916 | ₩191,017 | ₩193,449 | -3.46% | 25.4만 |
|---|
| 2026.08.26 | ₩195,893 | ₩197,977 | ₩189,508 | ₩191,365 | -2.31% | 22.8만 |
|---|
| 2026.08.25 | ₩195,306 | ₩196,748 | ₩191,966 | ₩195,920 | +0.31% | 24.2만 |
|---|
| 2026.08.24 | ₩192,367 | ₩192,621 | ₩183,456 | ₩190,136 | -1.16% | 43.4만 |
|---|
| 2026.08.21 | ₩200,529 | ₩200,529 | ₩192,019 | ₩196,121 | -2.20% | 24.4만 |
|---|
| 2026.08.20 | ₩204,497 | ₩206,153 | ₩197,309 | ₩198,392 | -2.99% | 27.8만 |
|---|
| 2026.08.19 | ₩210,227 | ₩211,510 | ₩197,042 | ₩201,264 | -4.26% | 50.4만 |
|---|
| 2026.08.18 | ₩217,909 | ₩219,859 | ₩205,659 | ₩208,184 | -4.46% | 29.9만 |
|---|
| 2026.08.17 | ₩225,497 | ₩237,813 | ₩224,361 | ₩229,504 | +1.78% | 33.8만 |
|---|
| 2026.08.14 | ₩230,853 | ₩230,853 | ₩214,863 | ₩220,928 | -4.30% | 46.8만 |
|---|
| 2026.08.13 | ₩227,794 | ₩235,115 | ₩227,794 | ₩230,853 | +1.34% | 41.1만 |
|---|
| 2026.08.12 | ₩230,747 | ₩237,199 | ₩229,745 | ₩232,710 | +0.85% | 75.1만 |
|---|
| 2026.08.11 | ₩218,336 | ₩220,327 | ₩210,441 | ₩219,632 | +0.59% | 41.7만 |
|---|
| 2026.08.10 | ₩227,019 | ₩227,340 | ₩197,376 | ₩211,203 | -6.97% | 105.5만 |
|---|
| 2026.08.07 | ₩210,775 | ₩212,218 | ₩202,372 | ₩207,529 | -1.54% | 44.2만 |
|---|
| 2026.08.06 | ₩197,510 | ₩205,205 | ₩193,916 | ₩199,941 | +1.23% | 80.2만 |
|---|
| 2026.08.05 | ₩198,245 | ₩206,861 | ₩197,002 | ₩197,176 | -0.54% | 41.9만 |
|---|
| 2026.08.04 | ₩192,193 | ₩203,054 | ₩189,414 | ₩202,546 | +5.39% | 84.8만 |
|---|
| 2026.08.03 | ₩170,445 | ₩187,758 | ₩169,643 | ₩186,743 | +9.56% | 71.1만 |
|---|
| 2026.07.31 | ₩184,819 | ₩191,966 | ₩174,346 | ₩176,951 | -4.26% | 47.7만 |
|---|
| 2026.07.30 | ₩181,559 | ₩187,010 | ₩180,143 | ₩183,323 | +0.97% | 73만 |
|---|
| 2026.07.29 | ₩185,808 | ₩187,023 | ₩168,775 | ₩169,617 | -8.71% | 66.2만 |
|---|
| 2026.07.28 | ₩194,237 | ₩194,638 | ₩180,998 | ₩187,103 | -3.67% | 80.5만 |
|---|
| 2026.07.27 | ₩203,762 | ₩204,336 | ₩191,592 | ₩202,332 | -0.70% | 44.1만 |
|---|
| 2026.07.24 | ₩209,586 | ₩209,586 | ₩195,105 | ₩197,430 | -5.80% | 30.9만 |
|---|
| 2026.07.23 | ₩205,752 | ₩211,737 | ₩202,907 | ₩207,315 | +0.76% | 24.2만 |
|---|
| 2026.07.22 | ₩207,769 | ₩215,264 | ₩207,329 | ₩209,453 | +0.81% | 49.9만 |
|---|
| 2026.07.21 | ₩208,878 | ₩212,018 | ₩204,684 | ₩208,598 | -0.13% | 50.7만 |
|---|
| 2026.07.20 | ₩200,342 | ₩202,239 | ₩194,531 | ₩196,495 | -1.92% | 31.2만 |
|---|
| 2026.07.17 | ₩187,571 | ₩200,729 | ₩183,684 | ₩195,239 | +4.09% | 53.2만 |
|---|
| 2026.07.16 | ₩191,498 | ₩200,329 | ₩189,134 | ₩197,603 | +3.19% | 61.1만 |
|---|
| 2026.07.15 | ₩206,113 | ₩208,397 | ₩190,537 | ₩196,788 | -4.52% | 43.3만 |
|---|
| 2026.07.14 | ₩195,506 | ₩200,556 | ₩191,472 | ₩200,248 | +2.43% | 71.6만 |
|---|
| 2026.07.13 | ₩183,684 | ₩185,594 | ₩180,344 | ₩182,722 | -0.52% | 33.6만 |
|---|
| 2026.07.10 | ₩188,626 | ₩195,292 | ₩187,638 | ₩192,086 | +1.83% | 20.2만 |
|---|
| 2026.07.09 | ₩196,909 | ₩201,037 | ₩192,754 | ₩194,184 | -1.38% | 44.5만 |
|---|
| 2026.07.08 | ₩177,485 | ₩187,905 | ₩176,697 | ₩187,090 | +5.41% | 78.1만 |
|---|
| 2026.07.07 | ₩175,708 | ₩181,680 | ₩170,632 | ₩178,019 | +1.32% | 63.3만 |
|---|
| 2026.07.06 | ₩197,122 | ₩198,004 | ₩187,237 | ₩189,481 | -3.88% | 42.8만 |
|---|
| 2026.07.02 | ₩207,703 | ₩208,384 | ₩183,390 | ₩190,363 | -8.35% | 67.1만 |
|---|
| 2026.07.01 | ₩210,575 | ₩211,082 | ₩198,298 | ₩207,703 | -1.36% | 52.7만 |
|---|
| 2026.06.30 | ₩212,191 | ₩219,926 | ₩205,766 | ₩217,909 | +2.69% | 92.6만 |
|---|
| 2026.06.29 | ₩208,397 | ₩216,025 | ₩202,453 | ₩210,161 | +0.85% | 82.1만 |
|---|
| 2026.06.26 | ₩211,991 | ₩213,687 | ₩204,630 | ₩205,351 | -3.13% | 43.1만 |
|---|
| 2026.06.25 | ₩239,831 | ₩239,831 | ₩220,447 | ₩224,508 | -6.39% | 52.2만 |
|---|
| 2026.06.24 | ₩224,281 | ₩227,019 | ₩216,413 | ₩222,958 | -0.59% | 58.4만 |
|---|
| 2026.06.23 | ₩236,932 | ₩242,409 | ₩223,680 | ₩226,285 | -4.49% | 60만 |
|---|
| 2026.06.22 | ₩267,897 | ₩273,174 | ₩259,495 | ₩261,458 | -2.40% | 42.8만 |
|---|
| 2026.06.18 | ₩252,962 | ₩261,672 | ₩251,145 | ₩260,710 | +3.06% | 30.1만 |
|---|
| 2026.06.17 | ₩249,248 | ₩251,840 | ₩237,386 | ₩237,974 | -4.52% | 28.5만 |
|---|
| 2026.06.16 | ₩263,088 | ₩263,382 | ₩242,422 | ₩243,451 | -7.46% | 57만 |
|---|
| 2026.06.15 | ₩271,291 | ₩272,466 | ₩262,500 | ₩264,170 | -2.62% | 55.7만 |
|---|
| 2026.06.12 | ₩246,871 | ₩263,155 | ₩243,531 | ₩258,186 | +4.58% | 53.8만 |
|---|
| 2026.06.11 | ₩229,758 | ₩246,243 | ₩226,819 | ₩246,002 | +7.07% | 37.4만 |
|---|
| 2026.06.10 | ₩219,899 | ₩236,224 | ₩219,031 | ₩222,678 | +1.26% | 35만 |
|---|
| 2026.06.09 | ₩231,615 | ₩238,054 | ₩211,470 | ₩224,628 | -3.02% | 37.1만 |
|---|
| 2026.06.08 | ₩230,306 | ₩234,714 | ₩223,586 | ₩225,323 | -2.16% | 42만 |
|---|
| 2026.06.05 | ₩235,382 | ₩236,424 | ₩217,802 | ₩219,365 | -6.80% | 40.9만 |
|---|
| 2026.06.04 | ₩235,168 | ₩246,871 | ₩231,682 | ₩242,008 | +2.91% | 32만 |
|---|
| 2026.06.03 | ₩247,285 | ₩248,714 | ₩238,321 | ₩245,067 | -0.90% | 29.5만 |
|---|
| 2026.06.02 | ₩240,458 | ₩254,418 | ₩233,779 | ₩250,504 | +4.18% | 136.2만 |
|---|
| 2026.06.01 | ₩224,428 | ₩226,792 | ₩217,147 | ₩217,869 | -2.92% | 90.1만 |
|---|
| 2026.05.29 | ₩235,155 | ₩236,023 | ₩226,018 | ₩229,317 | -2.48% | 30.3만 |
|---|
| 2026.05.28 | ₩229,785 | ₩233,979 | ₩225,283 | ₩233,485 | +1.61% | 25.8만 |
|---|
| 2026.05.27 | ₩238,762 | ₩239,002 | ₩219,071 | ₩226,592 | -5.10% | 45.1만 |
|---|
| 2026.05.26 | ₩229,077 | ₩233,873 | ₩226,632 | ₩233,418 | +1.90% | 37만 |
|---|
| 2026.05.22 | ₩216,413 | ₩223,747 | ₩213,941 | ₩223,586 | +3.31% | 47.3만 |
|---|
| 2026.05.21 | ₩210,040 | ₩215,344 | ₩206,794 | ₩214,529 | +2.14% | 26.4만 |
|---|
| 2026.05.20 | ₩208,384 | ₩213,741 | ₩204,470 | ₩212,899 | +2.17% | 28만 |
|---|
| 2026.05.19 | ₩201,010 | ₩209,239 | ₩197,136 | ₩202,132 | +0.56% | 59.4만 |
|---|
| 2026.05.18 | ₩225,630 | ₩227,086 | ₩202,934 | ₩208,050 | -7.79% | 103.7만 |
|---|
| 2026.05.15 | ₩223,920 | ₩229,932 | ₩221,689 | ₩224,895 | +0.44% | 53.3만 |
|---|
| 2026.05.14 | ₩228,422 | ₩232,764 | ₩220,447 | ₩228,916 | +0.22% | 51.1만 |
|---|
| 2026.05.13 | ₩236,878 | ₩237,853 | ₩218,163 | ₩225,603 | -4.76% | 96.8만 |
|---|
| 2026.05.12 | ₩256,970 | ₩257,718 | ₩224,521 | ₩233,285 | -9.22% | 140.1만 |
|---|
| 2026.05.11 | ₩275,231 | ₩288,537 | ₩274,256 | ₩277,142 | +0.69% | 76만 |
|---|
| 2026.05.08 | ₩259,535 | ₩276,527 | ₩259,535 | ₩274,577 | +5.80% | 32.1만 |
|---|
| 2026.05.07 | ₩267,042 | ₩268,792 | ₩252,401 | ₩257,932 | -3.41% | 22.8만 |
|---|
| 2026.05.06 | ₩272,172 | ₩274,149 | ₩264,918 | ₩270,569 | -0.59% | 25.8만 |
|---|
| 2026.05.05 | ₩251,519 | ₩266,602 | ₩251,519 | ₩263,436 | +4.74% | 51.5만 |
|---|
| 2026.05.04 | ₩247,806 | ₩249,302 | ₩238,989 | ₩244,079 | -1.50% | 32.8만 |
|---|
| 2026.05.01 | ₩251,840 | ₩262,500 | ₩247,151 | ₩249,302 | -1.01% | 35.3만 |
|---|
| 2026.04.30 | ₩254,819 | ₩256,703 | ₩247,739 | ₩256,382 | +0.61% | 31.5만 |
|---|
| 2026.04.29 | ₩247,352 | ₩252,789 | ₩244,346 | ₩250,918 | +1.44% | 47.1만 |
|---|
| 2026.04.28 | ₩246,804 | ₩254,939 | ₩238,241 | ₩241,153 | -2.29% | 47.6만 |
|---|
| 2026.04.27 | ₩268,712 | ₩268,712 | ₩252,027 | ₩255,046 | -5.09% | 43.3만 |
|---|
| 2026.04.24 | ₩266,241 | ₩280,802 | ₩265,453 | ₩271,184 | +1.86% | 32.5만 |
|---|
| 2026.04.23 | ₩250,544 | ₩272,079 | ₩250,544 | ₩261,686 | +4.45% | 50.9만 |
|---|
| 2026.04.22 | ₩256,249 | ₩256,836 | ₩244,680 | ₩248,313 | -3.10% | 22.3만 |
|---|
| 2026.04.21 | ₩247,525 | ₩258,226 | ₩247,405 | ₩250,758 | +1.31% | 29.3만 |
|---|
| 2026.04.20 | ₩238,508 | ₩251,105 | ₩236,130 | ₩246,644 | +3.41% | 34.3만 |
|---|
| 2026.04.17 | ₩241,220 | ₩247,686 | ₩234,554 | ₩240,165 | -0.44% | 59.3만 |
|---|
| 2026.04.16 | ₩242,182 | ₩244,212 | ₩235,395 | ₩241,300 | -0.36% | 31.1만 |
|---|
| 2026.04.15 | ₩239,657 | ₩241,073 | ₩229,785 | ₩239,857 | +0.08% | 20.6만 |
|---|
| 2026.04.14 | ₩245,294 | ₩245,294 | ₩238,254 | ₩241,447 | -1.57% | 26.1만 |
|---|
| 2026.04.13 | ₩231,481 | ₩234,901 | ₩229,384 | ₩233,685 | +0.95% | 19.4만 |
|---|
| 2026.04.10 | ₩238,054 | ₩239,644 | ₩230,439 | ₩233,151 | -2.06% | 35.5만 |
|---|
| 2026.04.09 | ₩229,838 | ₩237,332 | ₩229,317 | ₩235,796 | +2.59% | 30만 |
|---|
| 2026.04.08 | ₩230,506 | ₩236,865 | ₩219,872 | ₩227,220 | -1.43% | 32.9만 |
|---|
| 2026.04.07 | ₩213,126 | ₩215,705 | ₩206,033 | ₩212,699 | -0.20% | 24.5만 |
|---|
| 2026.04.06 | ₩211,029 | ₩215,077 | ₩211,029 | ₩212,565 | +0.73% | 11.3만 |
|---|
| 2026.04.02 | ₩200,676 | ₩213,821 | ₩199,073 | ₩210,708 | +5.00% | 25.3만 |
|---|
| 2026.04.01 | ₩206,714 | ₩212,966 | ₩204,376 | ₩212,004 | +2.56% | 51.7만 |
|---|
| 2026.03.31 | ₩198,445 | ₩202,934 | ₩187,918 | ₩202,533 | +2.06% | 130.3만 |
|---|
| 2026.03.30 | ₩210,214 | ₩210,214 | ₩190,056 | ₩192,981 | -8.20% | 39.2만 |
|---|
| 2026.03.27 | ₩208,050 | ₩211,497 | ₩200,756 | ₩204,830 | -1.55% | 53.6만 |
|---|
| 2026.03.26 | ₩228,810 | ₩228,983 | ₩212,285 | ₩213,554 | -6.67% | 40.4만 |
|---|
| 2026.03.25 | ₩239,684 | ₩241,206 | ₩230,787 | ₩233,886 | -2.42% | 59.3만 |
|---|
| 2026.03.24 | ₩224,535 | ₩240,913 | ₩223,626 | ₩239,523 | +6.68% | 47.4만 |
|---|
| 2026.03.23 | ₩225,964 | ₩241,567 | ₩223,613 | ₩230,159 | +1.86% | 73.5만 |
|---|
| 2026.03.20 | ₩233,311 | ₩235,115 | ₩217,040 | ₩221,689 | -4.98% | 45만 |
|---|
| 2026.03.19 | ₩214,395 | ₩231,481 | ₩210,000 | ₩230,105 | +7.33% | 42.1만 |
|---|
| 2026.03.18 | ₩216,800 | ₩225,123 | ₩214,275 | ₩222,691 | +2.72% | 33.3만 |
|---|
| 2026.03.17 | ₩204,630 | ₩215,237 | ₩201,825 | ₩214,262 | +4.71% | 42.3만 |
|---|
| 2026.03.16 | ₩203,802 | ₩206,607 | ₩201,050 | ₩203,468 | -0.16% | 33.8만 |
|---|
| 2026.03.13 | ₩209,399 | ₩211,136 | ₩198,191 | ₩199,019 | -4.96% | 43.5만 |
|---|
| 2026.03.12 | ₩213,487 | ₩213,487 | ₩201,424 | ₩203,788 | -4.54% | 35만 |
|---|
| 2026.03.11 | ₩209,680 | ₩219,044 | ₩208,771 | ₩215,544 | +2.80% | 64.5만 |
|---|
| 2026.03.10 | ₩209,626 | ₩214,516 | ₩208,090 | ₩208,771 | -0.41% | 24만 |
|---|
| 2026.03.09 | ₩194,477 | ₩209,747 | ₩190,163 | ₩207,382 | +6.64% | 67만 |
|---|
| 2026.03.06 | ₩214,355 | ₩214,409 | ₩193,903 | ₩196,788 | -8.20% | 58.3만 |
|---|
| 2026.03.05 | ₩220,634 | ₩227,313 | ₩211,470 | ₩220,460 | -0.08% | 24.8만 |
|---|
| 2026.03.04 | ₩222,304 | ₩223,853 | ₩215,958 | ₩221,836 | -0.21% | 46.7만 |
|---|
| 2026.03.03 | ₩218,016 | ₩221,168 | ₩208,090 | ₩217,227 | -0.36% | 69.3만 |
|---|
| 2026.03.02 | ₩221,943 | ₩230,306 | ₩221,943 | ₩229,063 | +3.21% | 41.7만 |
|---|
| 2026.02.27 | ₩220,594 | ₩226,245 | ₩219,218 | ₩223,613 | +1.37% | 36.6만 |
|---|
| 2026.02.26 | ₩229,143 | ₩233,258 | ₩216,560 | ₩224,976 | -1.82% | 54.2만 |
|---|
| 2026.02.25 | ₩221,756 | ₩232,229 | ₩221,489 | ₩225,804 | +1.83% | 86.8만 |
|---|
| 2026.02.24 | ₩208,063 | ₩219,886 | ₩208,063 | ₩218,790 | +5.16% | 55.5만 |
|---|
| 2026.02.23 | ₩198,311 | ₩204,777 | ₩194,504 | ₩204,537 | +3.14% | 82.6만 |
|---|
| 2026.02.20 | ₩204,390 | ₩204,670 | ₩194,077 | ₩197,844 | -3.20% | 87.6만 |
|---|
| 2026.02.19 | ₩210,935 | ₩212,579 | ₩199,407 | ₩204,643 | -2.98% | 70.4만 |
|---|
| 2026.02.18 | ₩214,235 | ₩227,714 | ₩205,605 | ₩210,455 | -1.76% | 89.7만 |
|---|
| 2026.02.17 | ₩209,346 | ₩212,098 | ₩205,953 | ₩209,733 | +0.19% | 84.2만 |
|---|
| 2026.02.13 | ₩209,413 | ₩218,002 | ₩207,903 | ₩216,413 | +3.34% | 44.4만 |
|---|
| 2026.02.12 | ₩214,636 | ₩215,184 | ₩206,073 | ₩207,569 | -3.29% | 42.9만 |
|---|
| 2026.02.11 | ₩213,353 | ₩219,365 | ₩209,960 | ₩211,617 | -0.81% | 52.7만 |
|---|
| 2026.02.10 | ₩203,989 | ₩210,401 | ₩200,876 | ₩205,726 | +0.85% | 32.9만 |
|---|
| 2026.02.09 | ₩198,619 | ₩202,025 | ₩194,437 | ₩200,970 | +1.18% | 20만 |
|---|
| 2026.02.06 | ₩189,708 | ₩201,063 | ₩188,640 | ₩199,073 | +4.94% | 43.3만 |
|---|
| 2026.02.05 | ₩179,676 | ₩189,695 | ₩179,128 | ₩188,506 | +4.91% | 58.2만 |
|---|
| 2026.02.04 | ₩188,332 | ₩190,483 | ₩172,222 | ₩177,338 | -5.84% | 65.2만 |
|---|
| 2026.02.03 | ₩196,802 | ₩202,279 | ₩181,653 | ₩188,893 | -4.02% | 53만 |
|---|
| 2026.02.02 | ₩193,182 | ₩200,342 | ₩187,905 | ₩189,615 | -1.85% | 65.4만 |
|---|
| 2026.01.30 | ₩201,103 | ₩207,288 | ₩192,955 | ₩195,746 | -2.66% | 72.2만 |
|---|
| 2026.01.29 | ₩201,063 | ₩208,117 | ₩194,932 | ₩207,903 | +3.40% | 36.4만 |
|---|
| 2026.01.28 | ₩203,227 | ₩204,964 | ₩195,947 | ₩200,609 | -1.29% | 32.8만 |
|---|
| 2026.01.27 | ₩194,464 | ₩199,313 | ₩190,724 | ₩197,416 | +1.52% | 45.8만 |
|---|
| 2026.01.26 | ₩192,888 | ₩196,027 | ₩190,336 | ₩190,550 | -1.21% | 33.2만 |
|---|
| 2026.01.23 | ₩189,842 | ₩192,367 | ₩184,886 | ₩191,872 | +1.07% | 28.6만 |
|---|
| 2026.01.22 | ₩201,090 | ₩202,038 | ₩190,283 | ₩190,737 | -5.15% | 134만 |
|---|
| 2026.01.21 | ₩193,262 | ₩198,004 | ₩188,119 | ₩195,479 | +1.15% | 127.1만 |
|---|
| 2026.01.20 | ₩191,271 | ₩199,767 | ₩190,857 | ₩193,088 | +0.95% | 50.3만 |
|---|
| 2026.01.16 | ₩195,773 | ₩201,705 | ₩194,517 | ₩194,945 | -0.42% | 49만 |
|---|
| 2026.01.15 | ₩191,619 | ₩200,101 | ₩188,746 | ₩192,874 | +0.66% | 104.9만 |
|---|
| 2026.01.14 | ₩180,718 | ₩181,586 | ₩176,523 | ₩177,565 | -1.74% | 39만 |
|---|
| 2026.01.13 | ₩198,632 | ₩200,382 | ₩181,052 | ₩182,495 | -8.12% | 97만 |
|---|
| 2026.01.12 | ₩174,332 | ₩188,867 | ₩174,332 | ₩184,084 | +5.59% | 55.5만 |
|---|
| 2026.01.09 | ₩177,445 | ₩180,250 | ₩174,212 | ₩175,895 | -0.87% | 23.2만 |
|---|
| 2026.01.08 | ₩176,002 | ₩176,189 | ₩167,372 | ₩173,384 | -1.49% | 44.4만 |
|---|
| 2026.01.07 | ₩177,538 | ₩179,796 | ₩174,319 | ₩176,844 | -0.39% | 36.6만 |
|---|
| 2026.01.06 | ₩167,239 | ₩180,184 | ₩167,239 | ₩178,086 | +6.49% | 73.4만 |
|---|
| 2026.01.05 | ₩159,678 | ₩166,811 | ₩155,764 | ₩165,489 | +3.64% | 63.7만 |
|---|
| 2026.01.02 | ₩147,682 | ₩156,044 | ₩147,682 | ₩154,294 | +4.48% | 30.8만 |
|---|
| 2025.12.31 | ₩144,836 | ₩145,143 | ₩141,777 | ₩142,071 | -1.91% | 23.9만 |
|---|
| 2025.12.30 | ₩145,651 | ₩147,000 | ₩144,489 | ₩145,077 | -0.39% | 19.5만 |
|---|
| 2025.12.29 | ₩143,661 | ₩146,359 | ₩141,884 | ₩144,141 | +0.33% | 12.3만 |
|---|
| 2025.12.26 | ₩146,559 | ₩147,388 | ₩145,077 | ₩145,678 | -0.60% | 14.8만 |
|---|
| 2025.12.24 | ₩145,745 | ₩146,827 | ₩144,876 | ₩145,798 | +0.04% | 22만 |
|---|
| 2025.12.23 | ₩141,443 | ₩145,571 | ₩140,949 | ₩145,330 | +2.75% | 28.1만 |
|---|
| 2025.12.22 | ₩142,204 | ₩142,725 | ₩140,000 | ₩141,577 | -0.44% | 20.5만 |
|---|
| 2025.12.19 | ₩138,424 | ₩142,619 | ₩138,197 | ₩138,985 | +0.41% | 35.3만 |
|---|
| 2025.12.18 | ₩142,485 | ₩143,567 | ₩135,445 | ₩135,872 | -4.64% | 43.7만 |
|---|
| 2025.12.17 | ₩147,922 | ₩148,416 | ₩136,380 | ₩137,743 | -6.88% | 68.9만 |
|---|
| 2025.12.16 | ₩146,827 | ₩150,554 | ₩146,065 | ₩148,697 | +1.27% | 38.1만 |
|---|
| 2025.12.15 | ₩149,872 | ₩151,168 | ₩145,664 | ₩146,078 | -2.53% | 35.7만 |
|---|
| 2025.12.12 | ₩155,456 | ₩157,674 | ₩147,054 | ₩149,552 | -3.80% | 44만 |
|---|
| 2025.12.11 | ₩157,834 | ₩159,437 | ₩156,298 | ₩157,914 | +0.05% | 41.8만 |
|---|
| 2025.12.10 | ₩158,302 | ₩162,951 | ₩157,888 | ₩161,802 | +2.21% | 46.3만 |
|---|
| 2025.12.09 | ₩155,937 | ₩160,052 | ₩155,724 | ₩159,237 | +2.12% | 27.8만 |
|---|
| 2025.12.08 | ₩157,153 | ₩158,956 | ₩156,619 | ₩158,662 | +0.96% | 34.6만 |
|---|
| 2025.12.05 | ₩160,092 | ₩160,559 | ₩155,363 | ₩156,391 | -2.31% | 31.5만 |
|---|
| 2025.12.04 | ₩152,638 | ₩158,890 | ₩151,462 | ₩158,182 | +3.63% | 36.6만 |
|---|
| 2025.12.03 | ₩149,699 | ₩156,565 | ₩146,252 | ₩156,204 | +4.35% | 84.2만 |
|---|
| 2025.12.02 | ₩144,475 | ₩151,703 | ₩144,475 | ₩148,149 | +2.54% | 116.9만 |
|---|
| 2025.12.01 | ₩138,678 | ₩142,792 | ₩137,783 | ₩140,802 | +1.53% | 24.4만 |
|---|
| 2025.11.28 | ₩139,279 | ₩140,922 | ₩138,224 | ₩140,668 | +1.00% | 12만 |
|---|
| 2025.11.26 | ₩139,479 | ₩143,099 | ₩138,117 | ₩139,279 | -0.14% | 50.4만 |
|---|
| 2025.11.25 | ₩132,519 | ₩138,491 | ₩132,225 | ₩138,063 | +4.18% | 44.4만 |
|---|
| 2025.11.24 | ₩127,790 | ₩136,166 | ₩127,790 | ₩135,124 | +5.74% | 61.6만 |
|---|
| 2025.11.21 | ₩124,905 | ₩127,483 | ₩122,781 | ₩126,107 | +0.96% | 55.2만 |
|---|
| 2025.11.20 | ₩138,063 | ₩139,386 | ₩126,241 | ₩126,321 | -8.51% | 70.2만 |
|---|
| 2025.11.19 | ₩126,762 | ₩135,071 | ₩126,762 | ₩133,641 | +5.43% | 59.6만 |
|---|
| 2025.11.18 | ₩126,588 | ₩128,979 | ₩122,901 | ₩126,588 | 0.00% | 44.7만 |
|---|
| 2025.11.17 | ₩128,044 | ₩130,649 | ₩126,788 | ₩128,084 | +0.03% | 30.9만 |
|---|
| 2025.11.14 | ₩130,569 | ₩134,536 | ₩127,723 | ₩128,498 | -1.59% | 52.2만 |
|---|
| 2025.11.13 | ₩136,033 | ₩137,195 | ₩130,609 | ₩133,014 | -2.22% | 51.1만 |
|---|
| 2025.11.12 | ₩140,735 | ₩141,203 | ₩135,031 | ₩137,676 | -2.17% | 55.8만 |
|---|
| 2025.11.11 | ₩147,615 | ₩148,096 | ₩137,208 | ₩139,065 | -5.79% | 82.4만 |
|---|
| 2025.11.10 | ₩145,611 | ₩150,220 | ₩144,275 | ₩148,550 | +2.02% | 112.1만 |
|---|
| 2025.11.07 | ₩156,966 | ₩159,304 | ₩150,246 | ₩159,130 | +1.38% | 53.4만 |
|---|
| 2025.11.06 | ₩158,115 | ₩162,122 | ₩155,683 | ₩160,640 | +1.60% | 57.4만 |
|---|
| 2025.11.05 | ₩157,046 | ₩167,693 | ₩157,046 | ₩165,302 | +5.26% | 20.3만 |
|---|
| 2025.11.04 | ₩159,945 | ₩163,151 | ₩156,111 | ₩156,912 | -1.90% | 30.1만 |
|---|
| 2025.11.03 | ₩165,876 | ₩167,693 | ₩162,483 | ₩164,901 | -0.59% | 37.4만 |
|---|
| 2025.10.31 | ₩165,943 | ₩170,552 | ₩162,991 | ₩165,409 | -0.32% | 32.6만 |
|---|
| 2025.10.30 | ₩168,321 | ₩170,806 | ₩164,808 | ₩165,689 | -1.56% | 34.2만 |
|---|
| 2025.10.29 | ₩165,302 | ₩172,876 | ₩165,302 | ₩171,300 | +3.63% | 106.2만 |
|---|
| 2025.10.28 | ₩159,611 | ₩159,611 | ₩155,176 | ₩158,288 | -0.83% | 38.4만 |
|---|
| 2025.10.27 | ₩164,554 | ₩166,384 | ₩160,159 | ₩161,040 | -2.14% | 60.4만 |
|---|
| 2025.10.24 | ₩160,292 | ₩163,084 | ₩157,620 | ₩159,170 | -0.70% | 43.5만 |
|---|
| 2025.10.23 | ₩154,748 | ₩158,275 | ₩153,453 | ₩157,741 | +1.93% | 49.6만 |
|---|
| 2025.10.22 | ₩159,050 | ₩160,613 | ₩151,115 | ₩154,842 | -2.65% | 42.7만 |
|---|
| 2025.10.21 | ₩162,790 | ₩164,727 | ₩159,838 | ₩160,813 | -1.21% | 40.2만 |
|---|
| 2025.10.20 | ₩164,006 | ₩164,981 | ₩161,815 | ₩164,166 | +0.10% | 51만 |
|---|
| 2025.10.17 | ₩161,975 | ₩164,113 | ₩158,569 | ₩161,281 | -0.43% | 37.9만 |
|---|
| 2025.10.16 | ₩168,655 | ₩168,788 | ₩162,283 | ₩163,298 | -3.18% | 39.5만 |
|---|
| 2025.10.15 | ₩164,420 | ₩169,764 | ₩161,588 | ₩167,292 | +1.75% | 90.5만 |
|---|
| 2025.10.14 | ₩154,321 | ₩167,119 | ₩154,321 | ₩161,682 | +4.77% | 55.5만 |
|---|
| 2025.10.13 | ₩154,481 | ₩160,653 | ₩154,161 | ₩158,930 | +2.88% | 42.8만 |
|---|
| 2025.10.10 | ₩154,308 | ₩155,430 | ₩146,225 | ₩147,014 | -4.73% | 33.8만 |
|---|