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 | ₩203,597 | ₩209,247 | ₩199,937 | ₩204,117 | +0.26% | 24.6만 |
| 2026.10.08 | ₩199,856 | ₩203,156 | ₩193,712 | ₩201,032 | +0.59% | 46.1만 |
| 2026.10.07 | ₩200,751 | ₩204,345 | ₩197,692 | ₩203,303 | +1.27% | 35.6만 |
| 2026.10.06 | ₩216,794 | ₩219,652 | ₩204,892 | ₩206,442 | -4.78% | 34.3만 |
| 2026.10.05 | ₩217,462 | ₩225,476 | ₩215,992 | ₩216,460 | -0.46% | 67.9만 |
| 2026.10.02 | ₩211,331 | ₩221,736 | ₩210,676 | ₩220,654 | +4.41% | 56만 |
| 2026.10.01 | ₩209,113 | ₩210,876 | ₩200,738 | ₩205,427 | -1.76% | 37.5만 |
| 2026.09.30 | ₩210,876 | ₩211,745 | ₩204,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,377 |
| -1.66% |
| 39.8만 |
| 2026.09.29 | ₩201,726 | ₩206,321 | ₩197,946 | ₩204,131 | +1.19% | 35.8만 |
|---|
| 2026.09.28 | ₩193,017 | ₩194,300 | ₩185,978 | ₩190,493 | -1.31% | 28.8만 |
|---|
| 2026.09.25 | ₩195,889 | ₩197,412 | ₩191,695 | ₩196,424 | +0.27% | 26만 |
|---|
| 2026.09.24 | ₩192,376 | ₩196,557 | ₩190,586 | ₩193,845 | +0.76% | 36.7만 |
|---|
| 2026.09.23 | ₩199,563 | ₩200,070 | ₩190,613 | ₩196,437 | -1.57% | 48.7만 |
|---|
| 2026.09.22 | ₩195,862 | ₩203,984 | ₩195,141 | ₩202,181 | +3.23% | 32.8만 |
|---|
| 2026.09.21 | ₩203,062 | ₩203,062 | ₩198,253 | ₩199,870 | -1.57% | 19.9만 |
|---|
| 2026.09.18 | ₩195,315 | ₩199,736 | ₩192,323 | ₩199,189 | +1.98% | 17.7만 |
|---|
| 2026.09.17 | ₩192,764 | ₩195,675 | ₩189,665 | ₩192,630 | -0.07% | 29.2만 |
|---|
| 2026.09.16 | ₩180,808 | ₩186,966 | ₩180,434 | ₩185,123 | +2.39% | 62.3만 |
|---|
| 2026.09.15 | ₩180,662 | ₩181,423 | ₩175,506 | ₩179,873 | -0.44% | 34.2만 |
|---|
| 2026.09.14 | ₩182,919 | ₩185,510 | ₩177,522 | ₩178,778 | -2.26% | 64.7만 |
|---|
| 2026.09.11 | ₩196,664 | ₩199,309 | ₩194,981 | ₩197,652 | +0.50% | 22.9만 |
|---|
| 2026.09.10 | ₩191,922 | ₩195,862 | ₩188,609 | ₩192,683 | +0.40% | 30.4만 |
|---|
| 2026.09.09 | ₩196,196 | ₩201,393 | ₩194,193 | ₩198,574 | +1.21% | 65.6만 |
|---|
| 2026.09.08 | ₩199,028 | ₩201,673 | ₩195,061 | ₩196,370 | -1.34% | 27.4만 |
|---|
| 2026.09.04 | ₩189,023 | ₩197,586 | ₩187,674 | ₩194,647 | +2.98% | 30.5만 |
|---|
| 2026.09.03 | ₩172,073 | ₩186,205 | ₩170,964 | ₩185,537 | +7.82% | 61.3만 |
|---|
| 2026.09.02 | ₩174,237 | ₩177,442 | ₩170,737 | ₩176,200 | +1.13% | 54.1만 |
|---|
| 2026.09.01 | ₩174,918 | ₩175,332 | ₩168,426 | ₩171,164 | -2.15% | 31.2만 |
|---|
| 2026.08.31 | ₩180,608 | ₩182,131 | ₩176,481 | ₩178,992 | -0.89% | 33.3만 |
|---|
| 2026.08.28 | ₩190,266 | ₩190,266 | ₩180,849 | ₩181,089 | -4.82% | 23.2만 |
|---|
| 2026.08.27 | ₩200,364 | ₩200,898 | ₩191,000 | ₩193,431 | -3.46% | 25.4만 |
|---|
| 2026.08.26 | ₩195,876 | ₩197,960 | ₩189,491 | ₩191,348 | -2.31% | 22.8만 |
|---|
| 2026.08.25 | ₩195,288 | ₩196,731 | ₩191,949 | ₩195,903 | +0.31% | 24.2만 |
|---|
| 2026.08.24 | ₩192,349 | ₩192,603 | ₩183,440 | ₩190,119 | -1.16% | 43.4만 |
|---|
| 2026.08.21 | ₩200,511 | ₩200,511 | ₩192,002 | ₩196,103 | -2.20% | 24.4만 |
|---|
| 2026.08.20 | ₩204,478 | ₩206,134 | ₩197,292 | ₩198,374 | -2.99% | 27.8만 |
|---|
| 2026.08.19 | ₩210,209 | ₩211,491 | ₩197,025 | ₩201,246 | -4.26% | 50.4만 |
|---|
| 2026.08.18 | ₩217,889 | ₩219,839 | ₩205,640 | ₩208,165 | -4.46% | 29.9만 |
|---|
| 2026.08.17 | ₩225,476 | ₩237,792 | ₩224,341 | ₩229,484 | +1.78% | 33.8만 |
|---|
| 2026.08.14 | ₩230,833 | ₩230,833 | ₩214,844 | ₩220,908 | -4.30% | 46.8만 |
|---|
| 2026.08.13 | ₩227,774 | ₩235,094 | ₩227,774 | ₩230,833 | +1.34% | 41.1만 |
|---|
| 2026.08.12 | ₩230,726 | ₩237,178 | ₩229,724 | ₩232,689 | +0.85% | 75.1만 |
|---|
| 2026.08.11 | ₩218,317 | ₩220,307 | ₩210,422 | ₩219,612 | +0.59% | 41.7만 |
|---|
| 2026.08.10 | ₩226,999 | ₩227,320 | ₩197,359 | ₩211,184 | -6.97% | 105.5만 |
|---|
| 2026.08.07 | ₩210,756 | ₩212,199 | ₩202,354 | ₩207,510 | -1.54% | 44.2만 |
|---|
| 2026.08.06 | ₩197,492 | ₩205,186 | ₩193,899 | ₩199,923 | +1.23% | 80.2만 |
|---|
| 2026.08.05 | ₩198,227 | ₩206,842 | ₩196,985 | ₩197,158 | -0.54% | 41.9만 |
|---|
| 2026.08.04 | ₩192,176 | ₩203,036 | ₩189,397 | ₩202,528 | +5.39% | 84.8만 |
|---|
| 2026.08.03 | ₩170,430 | ₩187,741 | ₩169,628 | ₩186,726 | +9.56% | 71.1만 |
|---|
| 2026.07.31 | ₩184,802 | ₩191,949 | ₩174,330 | ₩176,935 | -4.26% | 47.7만 |
|---|
| 2026.07.30 | ₩181,543 | ₩186,993 | ₩180,127 | ₩183,306 | +0.97% | 73만 |
|---|
| 2026.07.29 | ₩185,791 | ₩187,006 | ₩168,760 | ₩169,601 | -8.71% | 66.2만 |
|---|
| 2026.07.28 | ₩194,219 | ₩194,620 | ₩180,982 | ₩187,087 | -3.67% | 80.5만 |
|---|
| 2026.07.27 | ₩203,743 | ₩204,318 | ₩191,575 | ₩202,314 | -0.70% | 44.1만 |
|---|
| 2026.07.24 | ₩209,567 | ₩209,567 | ₩195,088 | ₩197,412 | -5.80% | 30.9만 |
|---|
| 2026.07.23 | ₩205,734 | ₩211,718 | ₩202,889 | ₩207,297 | +0.76% | 24.2만 |
|---|
| 2026.07.22 | ₩207,751 | ₩215,244 | ₩207,310 | ₩209,434 | +0.81% | 49.9만 |
|---|
| 2026.07.21 | ₩208,859 | ₩211,998 | ₩204,665 | ₩208,579 | -0.13% | 50.7만 |
|---|
| 2026.07.20 | ₩200,324 | ₩202,221 | ₩194,513 | ₩196,477 | -1.92% | 31.2만 |
|---|
| 2026.07.17 | ₩187,554 | ₩200,711 | ₩183,667 | ₩195,221 | +4.09% | 53.2만 |
|---|
| 2026.07.16 | ₩191,481 | ₩200,311 | ₩189,117 | ₩197,586 | +3.19% | 61.1만 |
|---|
| 2026.07.15 | ₩206,094 | ₩208,379 | ₩190,519 | ₩196,771 | -4.52% | 43.3만 |
|---|
| 2026.07.14 | ₩195,488 | ₩200,538 | ₩191,454 | ₩200,230 | +2.43% | 71.6만 |
|---|
| 2026.07.13 | ₩183,667 | ₩185,577 | ₩180,328 | ₩182,705 | -0.52% | 33.6만 |
|---|
| 2026.07.10 | ₩188,609 | ₩195,275 | ₩187,621 | ₩192,069 | +1.83% | 20.2만 |
|---|
| 2026.07.09 | ₩196,891 | ₩201,019 | ₩192,737 | ₩194,166 | -1.38% | 44.5만 |
|---|
| 2026.07.08 | ₩177,469 | ₩187,888 | ₩176,681 | ₩187,073 | +5.41% | 78.1만 |
|---|
| 2026.07.07 | ₩175,693 | ₩181,663 | ₩170,617 | ₩178,003 | +1.32% | 63.3만 |
|---|
| 2026.07.06 | ₩197,105 | ₩197,986 | ₩187,220 | ₩189,464 | -3.88% | 42.8만 |
|---|
| 2026.07.02 | ₩207,684 | ₩208,365 | ₩183,373 | ₩190,346 | -8.35% | 67.1만 |
|---|
| 2026.07.01 | ₩210,556 | ₩211,063 | ₩198,280 | ₩207,684 | -1.36% | 52.7만 |
|---|
| 2026.06.30 | ₩212,172 | ₩219,906 | ₩205,747 | ₩217,889 | +2.69% | 92.6만 |
|---|
| 2026.06.29 | ₩208,379 | ₩216,006 | ₩202,434 | ₩210,142 | +0.85% | 82.1만 |
|---|
| 2026.06.26 | ₩211,972 | ₩213,668 | ₩204,612 | ₩205,333 | -3.13% | 43.1만 |
|---|
| 2026.06.25 | ₩239,809 | ₩239,809 | ₩220,427 | ₩224,488 | -6.39% | 52.2만 |
|---|
| 2026.06.24 | ₩224,261 | ₩226,999 | ₩216,393 | ₩222,938 | -0.59% | 58.4만 |
|---|
| 2026.06.23 | ₩236,910 | ₩242,387 | ₩223,660 | ₩226,264 | -4.49% | 60만 |
|---|
| 2026.06.22 | ₩267,873 | ₩273,150 | ₩259,471 | ₩261,435 | -2.40% | 42.8만 |
|---|
| 2026.06.18 | ₩252,940 | ₩261,649 | ₩251,123 | ₩260,687 | +3.06% | 30.1만 |
|---|
| 2026.06.17 | ₩249,226 | ₩251,817 | ₩237,365 | ₩237,952 | -4.52% | 28.5만 |
|---|
| 2026.06.16 | ₩263,065 | ₩263,358 | ₩242,400 | ₩243,429 | -7.46% | 57만 |
|---|
| 2026.06.15 | ₩271,266 | ₩272,442 | ₩262,477 | ₩264,147 | -2.62% | 55.7만 |
|---|
| 2026.06.12 | ₩246,848 | ₩263,131 | ₩243,509 | ₩258,162 | +4.58% | 53.8만 |
|---|
| 2026.06.11 | ₩229,737 | ₩246,221 | ₩226,799 | ₩245,980 | +7.07% | 37.4만 |
|---|
| 2026.06.10 | ₩219,879 | ₩236,202 | ₩219,011 | ₩222,658 | +1.26% | 35만 |
|---|
| 2026.06.09 | ₩231,594 | ₩238,032 | ₩211,451 | ₩224,608 | -3.02% | 37.1만 |
|---|
| 2026.06.08 | ₩230,285 | ₩234,693 | ₩223,566 | ₩225,303 | -2.16% | 42만 |
|---|
| 2026.06.05 | ₩235,361 | ₩236,403 | ₩217,782 | ₩219,345 | -6.80% | 40.9만 |
|---|
| 2026.06.04 | ₩235,147 | ₩246,848 | ₩231,661 | ₩241,986 | +2.91% | 32만 |
|---|
| 2026.06.03 | ₩247,263 | ₩248,692 | ₩238,300 | ₩245,045 | -0.90% | 29.5만 |
|---|
| 2026.06.02 | ₩240,437 | ₩254,395 | ₩233,758 | ₩250,482 | +4.18% | 136.2만 |
|---|
| 2026.06.01 | ₩224,408 | ₩226,772 | ₩217,128 | ₩217,849 | -2.92% | 90.1만 |
|---|
| 2026.05.29 | ₩235,134 | ₩236,002 | ₩225,997 | ₩229,297 | -2.48% | 30.3만 |
|---|
| 2026.05.28 | ₩229,764 | ₩233,958 | ₩225,263 | ₩233,464 | +1.61% | 25.8만 |
|---|
| 2026.05.27 | ₩238,740 | ₩238,981 | ₩219,051 | ₩226,572 | -5.10% | 45.1만 |
|---|
| 2026.05.26 | ₩229,056 | ₩233,852 | ₩226,612 | ₩233,397 | +1.90% | 37만 |
|---|
| 2026.05.22 | ₩216,393 | ₩223,726 | ₩213,922 | ₩223,566 | +3.31% | 47.3만 |
|---|
| 2026.05.21 | ₩210,022 | ₩215,325 | ₩206,776 | ₩214,510 | +2.14% | 26.4만 |
|---|
| 2026.05.20 | ₩208,365 | ₩213,722 | ₩204,451 | ₩212,880 | +2.17% | 28만 |
|---|
| 2026.05.19 | ₩200,992 | ₩209,220 | ₩197,118 | ₩202,114 | +0.56% | 59.4만 |
|---|
| 2026.05.18 | ₩225,610 | ₩227,066 | ₩202,915 | ₩208,031 | -7.79% | 103.7만 |
|---|
| 2026.05.15 | ₩223,900 | ₩229,911 | ₩221,669 | ₩224,875 | +0.44% | 53.3만 |
|---|
| 2026.05.14 | ₩228,402 | ₩232,743 | ₩220,427 | ₩228,896 | +0.22% | 51.1만 |
|---|
| 2026.05.13 | ₩236,857 | ₩237,832 | ₩218,143 | ₩225,583 | -4.76% | 96.8만 |
|---|
| 2026.05.12 | ₩256,947 | ₩257,695 | ₩224,501 | ₩233,264 | -9.22% | 140.1만 |
|---|
| 2026.05.11 | ₩275,207 | ₩288,511 | ₩274,232 | ₩277,117 | +0.69% | 76만 |
|---|
| 2026.05.08 | ₩259,511 | ₩276,502 | ₩259,511 | ₩274,552 | +5.80% | 32.1만 |
|---|
| 2026.05.07 | ₩267,018 | ₩268,768 | ₩252,378 | ₩257,909 | -3.41% | 22.8만 |
|---|
| 2026.05.06 | ₩272,148 | ₩274,125 | ₩264,895 | ₩270,545 | -0.59% | 25.8만 |
|---|
| 2026.05.05 | ₩251,497 | ₩266,578 | ₩251,497 | ₩263,412 | +4.74% | 51.5만 |
|---|
| 2026.05.04 | ₩247,783 | ₩249,280 | ₩238,967 | ₩244,057 | -1.50% | 32.8만 |
|---|
| 2026.05.01 | ₩251,817 | ₩262,477 | ₩247,129 | ₩249,280 | -1.01% | 35.3만 |
|---|
| 2026.04.30 | ₩254,796 | ₩256,680 | ₩247,717 | ₩256,359 | +0.61% | 31.5만 |
|---|
| 2026.04.29 | ₩247,329 | ₩252,766 | ₩244,324 | ₩250,896 | +1.44% | 47.1만 |
|---|
| 2026.04.28 | ₩246,782 | ₩254,916 | ₩238,219 | ₩241,131 | -2.29% | 47.6만 |
|---|
| 2026.04.27 | ₩268,688 | ₩268,688 | ₩252,004 | ₩255,023 | -5.09% | 43.3만 |
|---|
| 2026.04.24 | ₩266,217 | ₩280,777 | ₩265,429 | ₩271,159 | +1.86% | 32.5만 |
|---|
| 2026.04.23 | ₩250,522 | ₩272,054 | ₩250,522 | ₩261,662 | +4.45% | 50.9만 |
|---|
| 2026.04.22 | ₩256,225 | ₩256,813 | ₩244,658 | ₩248,291 | -3.10% | 22.3만 |
|---|
| 2026.04.21 | ₩247,503 | ₩258,202 | ₩247,383 | ₩250,736 | +1.31% | 29.3만 |
|---|
| 2026.04.20 | ₩238,487 | ₩251,083 | ₩236,109 | ₩246,621 | +3.41% | 34.3만 |
|---|
| 2026.04.17 | ₩241,198 | ₩247,663 | ₩234,533 | ₩240,143 | -0.44% | 59.3만 |
|---|
| 2026.04.16 | ₩242,160 | ₩244,190 | ₩235,374 | ₩241,278 | -0.36% | 31.1만 |
|---|
| 2026.04.15 | ₩239,635 | ₩241,051 | ₩229,764 | ₩239,836 | +0.08% | 20.6만 |
|---|
| 2026.04.14 | ₩245,272 | ₩245,272 | ₩238,233 | ₩241,425 | -1.57% | 26.1만 |
|---|
| 2026.04.13 | ₩231,460 | ₩234,880 | ₩229,363 | ₩233,664 | +0.95% | 19.4만 |
|---|
| 2026.04.10 | ₩238,032 | ₩239,622 | ₩230,419 | ₩233,130 | -2.06% | 35.5만 |
|---|
| 2026.04.09 | ₩229,818 | ₩237,311 | ₩229,297 | ₩235,775 | +2.59% | 30만 |
|---|
| 2026.04.08 | ₩230,485 | ₩236,844 | ₩219,853 | ₩227,199 | -1.43% | 32.9만 |
|---|
| 2026.04.07 | ₩213,107 | ₩215,685 | ₩206,014 | ₩212,680 | -0.20% | 24.5만 |
|---|
| 2026.04.06 | ₩211,010 | ₩215,057 | ₩211,010 | ₩212,546 | +0.73% | 11.3만 |
|---|
| 2026.04.02 | ₩200,658 | ₩213,802 | ₩199,055 | ₩210,689 | +5.00% | 25.3만 |
|---|
| 2026.04.01 | ₩206,696 | ₩212,947 | ₩204,358 | ₩211,985 | +2.56% | 51.7만 |
|---|
| 2026.03.31 | ₩198,427 | ₩202,915 | ₩187,901 | ₩202,515 | +2.06% | 130.3만 |
|---|
| 2026.03.30 | ₩210,195 | ₩210,195 | ₩190,039 | ₩192,964 | -8.20% | 39.2만 |
|---|
| 2026.03.27 | ₩208,031 | ₩211,478 | ₩200,738 | ₩204,812 | -1.55% | 53.6만 |
|---|
| 2026.03.26 | ₩228,789 | ₩228,963 | ₩212,266 | ₩213,535 | -6.67% | 40.4만 |
|---|
| 2026.03.25 | ₩239,662 | ₩241,185 | ₩230,766 | ₩233,865 | -2.42% | 59.3만 |
|---|
| 2026.03.24 | ₩224,515 | ₩240,891 | ₩223,606 | ₩239,502 | +6.68% | 47.4만 |
|---|
| 2026.03.23 | ₩225,944 | ₩241,545 | ₩223,593 | ₩230,138 | +1.86% | 73.5만 |
|---|
| 2026.03.20 | ₩233,290 | ₩235,094 | ₩217,021 | ₩221,669 | -4.98% | 45만 |
|---|
| 2026.03.19 | ₩214,376 | ₩231,460 | ₩209,981 | ₩230,085 | +7.33% | 42.1만 |
|---|
| 2026.03.18 | ₩216,780 | ₩225,102 | ₩214,256 | ₩222,671 | +2.72% | 33.3만 |
|---|
| 2026.03.17 | ₩204,612 | ₩215,218 | ₩201,807 | ₩214,243 | +4.71% | 42.3만 |
|---|
| 2026.03.16 | ₩203,784 | ₩206,589 | ₩201,032 | ₩203,450 | -0.16% | 33.8만 |
|---|
| 2026.03.13 | ₩209,380 | ₩211,117 | ₩198,173 | ₩199,002 | -4.96% | 43.5만 |
|---|
| 2026.03.12 | ₩213,468 | ₩213,468 | ₩201,406 | ₩203,770 | -4.54% | 35만 |
|---|
| 2026.03.11 | ₩209,661 | ₩219,025 | ₩208,753 | ₩215,525 | +2.80% | 64.5만 |
|---|
| 2026.03.10 | ₩209,607 | ₩214,496 | ₩208,071 | ₩208,753 | -0.41% | 24만 |
|---|
| 2026.03.09 | ₩194,460 | ₩209,728 | ₩190,145 | ₩207,363 | +6.64% | 67만 |
|---|
| 2026.03.06 | ₩214,336 | ₩214,389 | ₩193,886 | ₩196,771 | -8.20% | 58.3만 |
|---|
| 2026.03.05 | ₩220,614 | ₩227,293 | ₩211,451 | ₩220,440 | -0.08% | 24.8만 |
|---|
| 2026.03.04 | ₩222,284 | ₩223,833 | ₩215,939 | ₩221,816 | -0.21% | 46.7만 |
|---|
| 2026.03.03 | ₩217,996 | ₩221,148 | ₩208,071 | ₩217,208 | -0.36% | 69.3만 |
|---|
| 2026.03.02 | ₩221,923 | ₩230,285 | ₩221,923 | ₩229,043 | +3.21% | 41.7만 |
|---|
| 2026.02.27 | ₩220,574 | ₩226,224 | ₩219,198 | ₩223,593 | +1.37% | 36.6만 |
|---|
| 2026.02.26 | ₩229,123 | ₩233,237 | ₩216,540 | ₩224,955 | -1.82% | 54.2만 |
|---|
| 2026.02.25 | ₩221,736 | ₩232,209 | ₩221,469 | ₩225,784 | +1.83% | 86.8만 |
|---|
| 2026.02.24 | ₩208,045 | ₩219,866 | ₩208,045 | ₩218,771 | +5.16% | 55.5만 |
|---|
| 2026.02.23 | ₩198,294 | ₩204,759 | ₩194,487 | ₩204,518 | +3.14% | 82.6만 |
|---|
| 2026.02.20 | ₩204,371 | ₩204,652 | ₩194,059 | ₩197,826 | -3.20% | 87.6만 |
|---|
| 2026.02.19 | ₩210,916 | ₩212,559 | ₩199,389 | ₩204,625 | -2.98% | 70.4만 |
|---|
| 2026.02.18 | ₩214,216 | ₩227,694 | ₩205,587 | ₩210,436 | -1.76% | 89.7만 |
|---|
| 2026.02.17 | ₩209,327 | ₩212,079 | ₩205,934 | ₩209,714 | +0.19% | 84.2만 |
|---|
| 2026.02.13 | ₩209,394 | ₩217,983 | ₩207,884 | ₩216,393 | +3.34% | 44.4만 |
|---|
| 2026.02.12 | ₩214,617 | ₩215,164 | ₩206,054 | ₩207,550 | -3.29% | 42.9만 |
|---|
| 2026.02.11 | ₩213,334 | ₩219,345 | ₩209,941 | ₩211,598 | -0.81% | 52.7만 |
|---|
| 2026.02.10 | ₩203,971 | ₩210,382 | ₩200,858 | ₩205,707 | +0.85% | 32.9만 |
|---|
| 2026.02.09 | ₩198,601 | ₩202,007 | ₩194,420 | ₩200,952 | +1.18% | 20만 |
|---|
| 2026.02.06 | ₩189,691 | ₩201,045 | ₩188,623 | ₩199,055 | +4.94% | 43.3만 |
|---|
| 2026.02.05 | ₩179,660 | ₩189,678 | ₩179,112 | ₩188,489 | +4.91% | 58.2만 |
|---|
| 2026.02.04 | ₩188,315 | ₩190,466 | ₩172,206 | ₩177,322 | -5.84% | 65.2만 |
|---|
| 2026.02.03 | ₩196,784 | ₩202,261 | ₩181,637 | ₩188,876 | -4.02% | 53만 |
|---|
| 2026.02.02 | ₩193,164 | ₩200,324 | ₩187,888 | ₩189,598 | -1.85% | 65.4만 |
|---|
| 2026.01.30 | ₩201,085 | ₩207,270 | ₩192,937 | ₩195,729 | -2.66% | 72.2만 |
|---|
| 2026.01.29 | ₩201,045 | ₩208,098 | ₩194,914 | ₩207,884 | +3.40% | 36.4만 |
|---|
| 2026.01.28 | ₩203,209 | ₩204,946 | ₩195,929 | ₩200,591 | -1.29% | 32.8만 |
|---|
| 2026.01.27 | ₩194,447 | ₩199,295 | ₩190,706 | ₩197,399 | +1.52% | 45.8만 |
|---|
| 2026.01.26 | ₩192,870 | ₩196,009 | ₩190,319 | ₩190,533 | -1.21% | 33.2만 |
|---|
| 2026.01.23 | ₩189,825 | ₩192,349 | ₩184,869 | ₩191,855 | +1.07% | 28.6만 |
|---|
| 2026.01.22 | ₩201,072 | ₩202,020 | ₩190,266 | ₩190,720 | -5.15% | 134만 |
|---|
| 2026.01.21 | ₩193,244 | ₩197,986 | ₩188,102 | ₩195,462 | +1.15% | 127.1만 |
|---|
| 2026.01.20 | ₩191,254 | ₩199,750 | ₩190,840 | ₩193,071 | +0.95% | 50.3만 |
|---|
| 2026.01.16 | ₩195,756 | ₩201,686 | ₩194,500 | ₩194,927 | -0.42% | 49만 |
|---|
| 2026.01.15 | ₩191,601 | ₩200,083 | ₩188,730 | ₩192,857 | +0.66% | 104.9만 |
|---|
| 2026.01.14 | ₩180,702 | ₩181,570 | ₩176,507 | ₩177,549 | -1.74% | 39만 |
|---|
| 2026.01.13 | ₩198,614 | ₩200,364 | ₩181,036 | ₩182,478 | -8.12% | 97만 |
|---|
| 2026.01.12 | ₩174,317 | ₩188,850 | ₩174,317 | ₩184,068 | +5.59% | 55.5만 |
|---|
| 2026.01.09 | ₩177,429 | ₩180,234 | ₩174,196 | ₩175,880 | -0.87% | 23.2만 |
|---|
| 2026.01.08 | ₩175,986 | ₩176,173 | ₩167,357 | ₩173,368 | -1.49% | 44.4만 |
|---|
| 2026.01.07 | ₩177,522 | ₩179,780 | ₩174,303 | ₩176,828 | -0.39% | 36.6만 |
|---|
| 2026.01.06 | ₩167,224 | ₩180,167 | ₩167,224 | ₩178,070 | +6.49% | 73.4만 |
|---|
| 2026.01.05 | ₩159,663 | ₩166,796 | ₩155,750 | ₩165,474 | +3.64% | 63.7만 |
|---|
| 2026.01.02 | ₩147,668 | ₩156,030 | ₩147,668 | ₩154,280 | +4.48% | 30.8만 |
|---|
| 2025.12.31 | ₩144,823 | ₩145,130 | ₩141,764 | ₩142,058 | -1.91% | 23.9만 |
|---|
| 2025.12.30 | ₩145,638 | ₩146,987 | ₩144,476 | ₩145,064 | -0.39% | 19.5만 |
|---|
| 2025.12.29 | ₩143,648 | ₩146,346 | ₩141,871 | ₩144,129 | +0.33% | 12.3만 |
|---|
| 2025.12.26 | ₩146,546 | ₩147,374 | ₩145,064 | ₩145,665 | -0.60% | 14.8만 |
|---|
| 2025.12.24 | ₩145,731 | ₩146,813 | ₩144,863 | ₩145,785 | +0.04% | 22만 |
|---|
| 2025.12.23 | ₩141,430 | ₩145,558 | ₩140,936 | ₩145,317 | +2.75% | 28.1만 |
|---|
| 2025.12.22 | ₩142,192 | ₩142,713 | ₩139,988 | ₩141,564 | -0.44% | 20.5만 |
|---|
| 2025.12.19 | ₩138,411 | ₩142,606 | ₩138,184 | ₩138,972 | +0.41% | 35.3만 |
|---|
| 2025.12.18 | ₩142,472 | ₩143,554 | ₩135,433 | ₩135,860 | -4.64% | 43.7만 |
|---|
| 2025.12.17 | ₩147,909 | ₩148,403 | ₩136,368 | ₩137,730 | -6.88% | 68.9만 |
|---|
| 2025.12.16 | ₩146,813 | ₩150,540 | ₩146,052 | ₩148,683 | +1.27% | 38.1만 |
|---|
| 2025.12.15 | ₩149,859 | ₩151,155 | ₩145,651 | ₩146,065 | -2.53% | 35.7만 |
|---|
| 2025.12.12 | ₩155,442 | ₩157,660 | ₩147,040 | ₩149,538 | -3.80% | 44만 |
|---|
| 2025.12.11 | ₩157,820 | ₩159,423 | ₩156,284 | ₩157,900 | +0.05% | 41.8만 |
|---|
| 2025.12.10 | ₩158,288 | ₩162,936 | ₩157,873 | ₩161,787 | +2.21% | 46.3만 |
|---|
| 2025.12.09 | ₩155,923 | ₩160,037 | ₩155,710 | ₩159,223 | +2.12% | 27.8만 |
|---|
| 2025.12.08 | ₩157,139 | ₩158,942 | ₩156,604 | ₩158,648 | +0.96% | 34.6만 |
|---|
| 2025.12.05 | ₩160,077 | ₩160,545 | ₩155,349 | ₩156,377 | -2.31% | 31.5만 |
|---|
| 2025.12.04 | ₩152,624 | ₩158,875 | ₩151,448 | ₩158,167 | +3.63% | 36.6만 |
|---|
| 2025.12.03 | ₩149,685 | ₩156,551 | ₩146,239 | ₩156,190 | +4.35% | 84.2만 |
|---|
| 2025.12.02 | ₩144,462 | ₩151,689 | ₩144,462 | ₩148,136 | +2.54% | 116.9만 |
|---|
| 2025.12.01 | ₩138,665 | ₩142,779 | ₩137,770 | ₩140,789 | +1.53% | 24.4만 |
|---|
| 2025.11.28 | ₩139,266 | ₩140,909 | ₩138,211 | ₩140,656 | +1.00% | 12만 |
|---|
| 2025.11.26 | ₩139,467 | ₩143,087 | ₩138,104 | ₩139,266 | -0.14% | 50.4만 |
|---|
| 2025.11.25 | ₩132,507 | ₩138,478 | ₩132,214 | ₩138,051 | +4.18% | 44.4만 |
|---|
| 2025.11.24 | ₩127,779 | ₩136,154 | ₩127,779 | ₩135,112 | +5.74% | 61.6만 |
|---|
| 2025.11.21 | ₩124,894 | ₩127,472 | ₩122,770 | ₩126,096 | +0.96% | 55.2만 |
|---|
| 2025.11.20 | ₩138,051 | ₩139,373 | ₩126,229 | ₩126,309 | -8.51% | 70.2만 |
|---|
| 2025.11.19 | ₩126,750 | ₩135,059 | ₩126,750 | ₩133,629 | +5.43% | 59.6만 |
|---|
| 2025.11.18 | ₩126,577 | ₩128,968 | ₩122,890 | ₩126,577 | 0.00% | 44.7만 |
|---|
| 2025.11.17 | ₩128,033 | ₩130,637 | ₩126,777 | ₩128,073 | +0.03% | 30.9만 |
|---|
| 2025.11.14 | ₩130,557 | ₩134,524 | ₩127,712 | ₩128,487 | -1.59% | 52.2만 |
|---|
| 2025.11.13 | ₩136,020 | ₩137,183 | ₩130,597 | ₩133,002 | -2.22% | 51.1만 |
|---|
| 2025.11.12 | ₩140,722 | ₩141,190 | ₩135,019 | ₩137,663 | -2.17% | 55.8만 |
|---|
| 2025.11.11 | ₩147,601 | ₩148,082 | ₩137,196 | ₩139,053 | -5.79% | 82.4만 |
|---|
| 2025.11.10 | ₩145,598 | ₩150,206 | ₩144,262 | ₩148,537 | +2.02% | 112.1만 |
|---|
| 2025.11.07 | ₩156,952 | ₩159,289 | ₩150,233 | ₩159,116 | +1.38% | 53.4만 |
|---|
| 2025.11.06 | ₩158,101 | ₩162,108 | ₩155,669 | ₩160,625 | +1.60% | 57.4만 |
|---|
| 2025.11.05 | ₩157,032 | ₩167,678 | ₩157,032 | ₩165,287 | +5.26% | 20.3만 |
|---|
| 2025.11.04 | ₩159,931 | ₩163,136 | ₩156,097 | ₩156,898 | -1.90% | 30.1만 |
|---|
| 2025.11.03 | ₩165,861 | ₩167,678 | ₩162,468 | ₩164,886 | -0.59% | 37.4만 |
|---|
| 2025.10.31 | ₩165,928 | ₩170,536 | ₩162,976 | ₩165,394 | -0.32% | 32.6만 |
|---|
| 2025.10.30 | ₩168,306 | ₩170,790 | ₩164,793 | ₩165,674 | -1.56% | 34.2만 |
|---|
| 2025.10.29 | ₩165,287 | ₩172,861 | ₩165,287 | ₩171,284 | +3.63% | 106.2만 |
|---|
| 2025.10.28 | ₩159,597 | ₩159,597 | ₩155,162 | ₩158,274 | -0.83% | 38.4만 |
|---|
| 2025.10.27 | ₩164,539 | ₩166,369 | ₩160,144 | ₩161,026 | -2.14% | 60.4만 |
|---|
| 2025.10.24 | ₩160,278 | ₩163,070 | ₩157,606 | ₩159,156 | -0.70% | 43.5만 |
|---|
| 2025.10.23 | ₩154,734 | ₩158,261 | ₩153,439 | ₩157,727 | +1.93% | 49.6만 |
|---|
| 2025.10.22 | ₩159,036 | ₩160,598 | ₩151,101 | ₩154,828 | -2.65% | 42.7만 |
|---|
| 2025.10.21 | ₩162,776 | ₩164,713 | ₩159,824 | ₩160,799 | -1.21% | 40.2만 |
|---|
| 2025.10.20 | ₩163,991 | ₩164,966 | ₩161,801 | ₩164,152 | +0.10% | 51만 |
|---|
| 2025.10.17 | ₩161,961 | ₩164,098 | ₩158,555 | ₩161,266 | -0.43% | 37.9만 |
|---|
| 2025.10.16 | ₩168,640 | ₩168,773 | ₩162,268 | ₩163,283 | -3.18% | 39.5만 |
|---|
| 2025.10.15 | ₩164,405 | ₩169,748 | ₩161,574 | ₩167,277 | +1.75% | 90.5만 |
|---|
| 2025.10.14 | ₩154,307 | ₩167,104 | ₩154,307 | ₩161,667 | +4.77% | 55.5만 |
|---|
| 2025.10.13 | ₩154,467 | ₩160,639 | ₩154,147 | ₩158,915 | +2.88% | 42.8만 |
|---|
| 2025.10.10 | ₩154,294 | ₩155,416 | ₩146,212 | ₩147,000 | -4.73% | 33.8만 |
|---|