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 | ₩203,360 | ₩209,004 | ₩199,705 | ₩203,881 | +0.26% | 24.6만 |
| 2026.10.08 | ₩199,624 | ₩202,920 | ₩193,487 | ₩200,799 | +0.59% | 46.1만 |
| 2026.10.07 | ₩200,518 | ₩204,107 | ₩197,463 | ₩203,067 | +1.27% | 35.6만 |
| 2026.10.06 | ₩216,542 | ₩219,397 | ₩204,654 | ₩206,202 | -4.78% | 34.3만 |
| 2026.10.05 | ₩217,209 | ₩225,215 | ₩215,742 | ₩216,209 | -0.46% | 67.9만 |
| 2026.10.02 | ₩211,085 | ₩221,479 | ₩210,432 | ₩220,398 | +4.41% | 56만 |
| 2026.10.01 | ₩208,871 | ₩210,632 | ₩200,505 | ₩205,188 | -1.76% | 37.5만 |
| 2026.09.30 | ₩210,632 | ₩211,499 | ₩204,228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,136 |
| -1.66% |
| 39.8만 |
| 2026.09.29 | ₩201,492 | ₩206,082 | ₩197,717 | ₩203,894 | +1.19% | 35.8만 |
|---|
| 2026.09.28 | ₩192,793 | ₩194,074 | ₩185,762 | ₩190,272 | -1.31% | 28.8만 |
|---|
| 2026.09.25 | ₩195,662 | ₩197,183 | ₩191,472 | ₩196,196 | +0.27% | 26만 |
|---|
| 2026.09.24 | ₩192,153 | ₩196,329 | ₩190,365 | ₩193,621 | +0.76% | 36.7만 |
|---|
| 2026.09.23 | ₩199,331 | ₩199,838 | ₩190,392 | ₩196,209 | -1.57% | 48.7만 |
|---|
| 2026.09.22 | ₩195,635 | ₩203,747 | ₩194,915 | ₩201,946 | +3.23% | 32.8만 |
|---|
| 2026.09.21 | ₩202,827 | ₩202,827 | ₩198,023 | ₩199,638 | -1.57% | 19.9만 |
|---|
| 2026.09.18 | ₩195,088 | ₩199,504 | ₩192,100 | ₩198,957 | +1.98% | 17.7만 |
|---|
| 2026.09.17 | ₩192,540 | ₩195,448 | ₩189,444 | ₩192,406 | -0.07% | 29.2만 |
|---|
| 2026.09.16 | ₩180,599 | ₩186,749 | ₩180,225 | ₩184,908 | +2.39% | 62.3만 |
|---|
| 2026.09.15 | ₩180,452 | ₩181,212 | ₩175,302 | ₩179,665 | -0.44% | 34.2만 |
|---|
| 2026.09.14 | ₩182,707 | ₩185,295 | ₩177,317 | ₩178,571 | -2.26% | 64.7만 |
|---|
| 2026.09.11 | ₩196,436 | ₩199,077 | ₩194,755 | ₩197,423 | +0.50% | 22.9만 |
|---|
| 2026.09.10 | ₩191,699 | ₩195,635 | ₩188,390 | ₩192,460 | +0.40% | 30.4만 |
|---|
| 2026.09.09 | ₩195,969 | ₩201,159 | ₩193,967 | ₩198,344 | +1.21% | 65.6만 |
|---|
| 2026.09.08 | ₩198,797 | ₩201,439 | ₩194,835 | ₩196,142 | -1.34% | 27.4만 |
|---|
| 2026.09.04 | ₩188,804 | ₩197,356 | ₩187,457 | ₩194,421 | +2.98% | 30.5만 |
|---|
| 2026.09.03 | ₩171,873 | ₩185,989 | ₩170,766 | ₩185,322 | +7.82% | 61.3만 |
|---|
| 2026.09.02 | ₩174,034 | ₩177,236 | ₩170,539 | ₩175,996 | +1.13% | 54.1만 |
|---|
| 2026.09.01 | ₩174,715 | ₩175,128 | ₩168,231 | ₩170,966 | -2.15% | 31.2만 |
|---|
| 2026.08.31 | ₩180,399 | ₩181,920 | ₩176,276 | ₩178,784 | -0.89% | 33.3만 |
|---|
| 2026.08.28 | ₩190,045 | ₩190,045 | ₩180,639 | ₩180,879 | -4.82% | 23.2만 |
|---|
| 2026.08.27 | ₩200,132 | ₩200,665 | ₩190,779 | ₩193,207 | -3.46% | 25.4만 |
|---|
| 2026.08.26 | ₩195,649 | ₩197,730 | ₩189,271 | ₩191,126 | -2.31% | 22.8만 |
|---|
| 2026.08.25 | ₩195,061 | ₩196,502 | ₩191,726 | ₩195,675 | +0.31% | 24.2만 |
|---|
| 2026.08.24 | ₩192,126 | ₩192,380 | ₩183,227 | ₩189,898 | -1.16% | 43.4만 |
|---|
| 2026.08.21 | ₩200,278 | ₩200,278 | ₩191,779 | ₩195,875 | -2.20% | 24.4만 |
|---|
| 2026.08.20 | ₩204,241 | ₩205,895 | ₩197,063 | ₩198,144 | -2.99% | 27.8만 |
|---|
| 2026.08.19 | ₩209,965 | ₩211,245 | ₩196,796 | ₩201,012 | -4.26% | 50.4만 |
|---|
| 2026.08.18 | ₩217,636 | ₩219,584 | ₩205,402 | ₩207,923 | -4.46% | 29.9만 |
|---|
| 2026.08.17 | ₩225,215 | ₩237,516 | ₩224,081 | ₩229,217 | +1.78% | 33.8만 |
|---|
| 2026.08.14 | ₩230,565 | ₩230,565 | ₩214,594 | ₩220,652 | -4.30% | 46.8만 |
|---|
| 2026.08.13 | ₩227,509 | ₩234,821 | ₩227,509 | ₩230,565 | +1.34% | 41.1만 |
|---|
| 2026.08.12 | ₩230,458 | ₩236,902 | ₩229,457 | ₩232,419 | +0.85% | 75.1만 |
|---|
| 2026.08.11 | ₩218,063 | ₩220,051 | ₩210,178 | ₩219,357 | +0.59% | 41.7만 |
|---|
| 2026.08.10 | ₩226,736 | ₩227,056 | ₩197,130 | ₩210,939 | -6.97% | 105.5만 |
|---|
| 2026.08.07 | ₩210,512 | ₩211,953 | ₩202,119 | ₩207,270 | -1.54% | 44.2만 |
|---|
| 2026.08.06 | ₩197,263 | ₩204,948 | ₩193,674 | ₩199,691 | +1.23% | 80.2만 |
|---|
| 2026.08.05 | ₩197,997 | ₩206,602 | ₩196,756 | ₩196,929 | -0.54% | 41.9만 |
|---|
| 2026.08.04 | ₩191,953 | ₩202,800 | ₩189,178 | ₩202,293 | +5.39% | 84.8만 |
|---|
| 2026.08.03 | ₩170,232 | ₩187,523 | ₩169,431 | ₩186,509 | +9.56% | 71.1만 |
|---|
| 2026.07.31 | ₩184,588 | ₩191,726 | ₩174,128 | ₩176,729 | -4.26% | 47.7만 |
|---|
| 2026.07.30 | ₩181,332 | ₩186,776 | ₩179,918 | ₩183,094 | +0.97% | 73만 |
|---|
| 2026.07.29 | ₩185,575 | ₩186,789 | ₩168,564 | ₩169,405 | -8.71% | 66.2만 |
|---|
| 2026.07.28 | ₩193,994 | ₩194,394 | ₩180,772 | ₩186,869 | -3.67% | 80.5만 |
|---|
| 2026.07.27 | ₩203,507 | ₩204,081 | ₩191,352 | ₩202,079 | -0.70% | 44.1만 |
|---|
| 2026.07.24 | ₩209,324 | ₩209,324 | ₩194,861 | ₩197,183 | -5.80% | 30.9만 |
|---|
| 2026.07.23 | ₩205,495 | ₩211,472 | ₩202,653 | ₩207,056 | +0.76% | 24.2만 |
|---|
| 2026.07.22 | ₩207,510 | ₩214,995 | ₩207,069 | ₩209,191 | +0.81% | 49.9만 |
|---|
| 2026.07.21 | ₩208,617 | ₩211,752 | ₩204,428 | ₩208,337 | -0.13% | 50.7만 |
|---|
| 2026.07.20 | ₩200,091 | ₩201,986 | ₩194,288 | ₩196,249 | -1.92% | 31.2만 |
|---|
| 2026.07.17 | ₩187,336 | ₩200,478 | ₩183,454 | ₩194,995 | +4.09% | 53.2만 |
|---|
| 2026.07.16 | ₩191,259 | ₩200,078 | ₩188,897 | ₩197,356 | +3.19% | 61.1만 |
|---|
| 2026.07.15 | ₩205,855 | ₩208,137 | ₩190,298 | ₩196,542 | -4.52% | 43.3만 |
|---|
| 2026.07.14 | ₩195,262 | ₩200,305 | ₩191,232 | ₩199,998 | +2.43% | 71.6만 |
|---|
| 2026.07.13 | ₩183,454 | ₩185,362 | ₩180,118 | ₩182,493 | -0.52% | 33.6만 |
|---|
| 2026.07.10 | ₩188,390 | ₩195,048 | ₩187,403 | ₩191,846 | +1.83% | 20.2만 |
|---|
| 2026.07.09 | ₩196,663 | ₩200,785 | ₩192,513 | ₩193,941 | -1.38% | 44.5만 |
|---|
| 2026.07.08 | ₩177,263 | ₩187,670 | ₩176,476 | ₩186,856 | +5.41% | 78.1만 |
|---|
| 2026.07.07 | ₩175,489 | ₩181,453 | ₩170,419 | ₩177,797 | +1.32% | 63.3만 |
|---|
| 2026.07.06 | ₩196,876 | ₩197,757 | ₩187,003 | ₩189,244 | -3.88% | 42.8만 |
|---|
| 2026.07.02 | ₩207,443 | ₩208,123 | ₩183,160 | ₩190,125 | -8.35% | 67.1만 |
|---|
| 2026.07.01 | ₩210,312 | ₩210,819 | ₩198,050 | ₩207,443 | -1.36% | 52.7만 |
|---|
| 2026.06.30 | ₩211,926 | ₩219,651 | ₩205,508 | ₩217,636 | +2.69% | 92.6만 |
|---|
| 2026.06.29 | ₩208,137 | ₩215,755 | ₩202,200 | ₩209,898 | +0.85% | 82.1만 |
|---|
| 2026.06.26 | ₩211,726 | ₩213,420 | ₩204,374 | ₩205,095 | -3.13% | 43.1만 |
|---|
| 2026.06.25 | ₩239,531 | ₩239,531 | ₩220,171 | ₩224,227 | -6.39% | 52.2만 |
|---|
| 2026.06.24 | ₩224,001 | ₩226,736 | ₩216,142 | ₩222,680 | -0.59% | 58.4만 |
|---|
| 2026.06.23 | ₩236,635 | ₩242,106 | ₩223,400 | ₩226,002 | -4.49% | 60만 |
|---|
| 2026.06.22 | ₩267,562 | ₩272,833 | ₩259,170 | ₩261,132 | -2.40% | 42.8만 |
|---|
| 2026.06.18 | ₩252,646 | ₩261,345 | ₩250,831 | ₩260,384 | +3.06% | 30.1만 |
|---|
| 2026.06.17 | ₩248,937 | ₩251,525 | ₩237,089 | ₩237,676 | -4.52% | 28.5만 |
|---|
| 2026.06.16 | ₩262,759 | ₩263,053 | ₩242,119 | ₩243,146 | -7.46% | 57만 |
|---|
| 2026.06.15 | ₩270,951 | ₩272,125 | ₩262,172 | ₩263,840 | -2.62% | 55.7만 |
|---|
| 2026.06.12 | ₩246,562 | ₩262,826 | ₩243,226 | ₩257,863 | +4.58% | 53.8만 |
|---|
| 2026.06.11 | ₩229,471 | ₩245,935 | ₩226,536 | ₩245,695 | +7.07% | 37.4만 |
|---|
| 2026.06.10 | ₩219,624 | ₩235,928 | ₩218,757 | ₩222,399 | +1.26% | 35만 |
|---|
| 2026.06.09 | ₩231,325 | ₩237,756 | ₩211,205 | ₩224,347 | -3.02% | 37.1만 |
|---|
| 2026.06.08 | ₩230,018 | ₩234,421 | ₩223,307 | ₩225,041 | -2.16% | 42만 |
|---|
| 2026.06.05 | ₩235,088 | ₩236,128 | ₩217,530 | ₩219,091 | -6.80% | 40.9만 |
|---|
| 2026.06.04 | ₩234,874 | ₩246,562 | ₩231,392 | ₩241,705 | +2.91% | 32만 |
|---|
| 2026.06.03 | ₩246,976 | ₩248,403 | ₩238,023 | ₩244,761 | -0.90% | 29.5만 |
|---|
| 2026.06.02 | ₩240,158 | ₩254,100 | ₩233,487 | ₩250,191 | +4.18% | 136.2만 |
|---|
| 2026.06.01 | ₩224,147 | ₩226,509 | ₩216,876 | ₩217,596 | -2.92% | 90.1만 |
|---|
| 2026.05.29 | ₩234,861 | ₩235,728 | ₩225,735 | ₩229,030 | -2.48% | 30.3만 |
|---|
| 2026.05.28 | ₩229,497 | ₩233,687 | ₩225,001 | ₩233,193 | +1.61% | 25.8만 |
|---|
| 2026.05.27 | ₩238,463 | ₩238,704 | ₩218,797 | ₩226,309 | -5.10% | 45.1만 |
|---|
| 2026.05.26 | ₩228,790 | ₩233,580 | ₩226,349 | ₩233,127 | +1.90% | 37만 |
|---|
| 2026.05.22 | ₩216,142 | ₩223,467 | ₩213,674 | ₩223,307 | +3.31% | 47.3만 |
|---|
| 2026.05.21 | ₩209,778 | ₩215,075 | ₩206,536 | ₩214,261 | +2.14% | 26.4만 |
|---|
| 2026.05.20 | ₩208,123 | ₩213,474 | ₩204,214 | ₩212,633 | +2.17% | 28만 |
|---|
| 2026.05.19 | ₩200,759 | ₩208,977 | ₩196,889 | ₩201,879 | +0.56% | 59.4만 |
|---|
| 2026.05.18 | ₩225,348 | ₩226,802 | ₩202,680 | ₩207,790 | -7.79% | 103.7만 |
|---|
| 2026.05.15 | ₩223,640 | ₩229,644 | ₩221,412 | ₩224,614 | +0.44% | 53.3만 |
|---|
| 2026.05.14 | ₩228,137 | ₩232,473 | ₩220,171 | ₩228,630 | +0.22% | 51.1만 |
|---|
| 2026.05.13 | ₩236,582 | ₩237,556 | ₩217,890 | ₩225,321 | -4.76% | 96.8만 |
|---|
| 2026.05.12 | ₩256,649 | ₩257,396 | ₩224,241 | ₩232,993 | -9.22% | 140.1만 |
|---|
| 2026.05.11 | ₩274,887 | ₩288,176 | ₩273,913 | ₩276,795 | +0.69% | 76만 |
|---|
| 2026.05.08 | ₩259,210 | ₩276,181 | ₩259,210 | ₩274,234 | +5.80% | 32.1만 |
|---|
| 2026.05.07 | ₩266,709 | ₩268,456 | ₩252,086 | ₩257,609 | -3.41% | 22.8만 |
|---|
| 2026.05.06 | ₩271,832 | ₩273,807 | ₩264,587 | ₩270,231 | -0.59% | 25.8만 |
|---|
| 2026.05.05 | ₩251,205 | ₩266,268 | ₩251,205 | ₩263,106 | +4.74% | 51.5만 |
|---|
| 2026.05.04 | ₩247,496 | ₩248,990 | ₩238,690 | ₩243,774 | -1.50% | 32.8만 |
|---|
| 2026.05.01 | ₩251,525 | ₩262,172 | ₩246,842 | ₩248,990 | -1.01% | 35.3만 |
|---|
| 2026.04.30 | ₩254,501 | ₩256,382 | ₩247,429 | ₩256,062 | +0.61% | 31.5만 |
|---|
| 2026.04.29 | ₩247,042 | ₩252,473 | ₩244,040 | ₩250,605 | +1.44% | 47.1만 |
|---|
| 2026.04.28 | ₩246,495 | ₩254,621 | ₩237,943 | ₩240,852 | -2.29% | 47.6만 |
|---|
| 2026.04.27 | ₩268,376 | ₩268,376 | ₩251,712 | ₩254,727 | -5.09% | 43.3만 |
|---|
| 2026.04.24 | ₩265,908 | ₩280,451 | ₩265,121 | ₩270,845 | +1.86% | 32.5만 |
|---|
| 2026.04.23 | ₩250,231 | ₩271,739 | ₩250,231 | ₩261,358 | +4.45% | 50.9만 |
|---|
| 2026.04.22 | ₩255,928 | ₩256,515 | ₩244,374 | ₩248,003 | -3.10% | 22.3만 |
|---|
| 2026.04.21 | ₩247,216 | ₩257,903 | ₩247,096 | ₩250,445 | +1.31% | 29.3만 |
|---|
| 2026.04.20 | ₩238,210 | ₩250,791 | ₩235,835 | ₩246,335 | +3.41% | 34.3만 |
|---|
| 2026.04.17 | ₩240,918 | ₩247,376 | ₩234,261 | ₩239,864 | -0.44% | 59.3만 |
|---|
| 2026.04.16 | ₩241,879 | ₩243,907 | ₩235,101 | ₩240,998 | -0.36% | 31.1만 |
|---|
| 2026.04.15 | ₩239,357 | ₩240,772 | ₩229,497 | ₩239,557 | +0.08% | 20.6만 |
|---|
| 2026.04.14 | ₩244,988 | ₩244,988 | ₩237,956 | ₩241,145 | -1.57% | 26.1만 |
|---|
| 2026.04.13 | ₩231,192 | ₩234,607 | ₩229,097 | ₩233,393 | +0.95% | 19.4만 |
|---|
| 2026.04.10 | ₩237,756 | ₩239,344 | ₩230,151 | ₩232,860 | -2.06% | 35.5만 |
|---|
| 2026.04.09 | ₩229,551 | ₩237,036 | ₩229,030 | ₩235,501 | +2.59% | 30만 |
|---|
| 2026.04.08 | ₩230,218 | ₩236,569 | ₩219,598 | ₩226,936 | -1.43% | 32.9만 |
|---|
| 2026.04.07 | ₩212,860 | ₩215,435 | ₩205,775 | ₩212,433 | -0.20% | 24.5만 |
|---|
| 2026.04.06 | ₩210,765 | ₩214,808 | ₩210,765 | ₩212,299 | +0.73% | 11.3만 |
|---|
| 2026.04.02 | ₩200,425 | ₩213,554 | ₩198,824 | ₩210,445 | +5.00% | 25.3만 |
|---|
| 2026.04.01 | ₩206,456 | ₩212,700 | ₩204,121 | ₩211,739 | +2.56% | 51.7만 |
|---|
| 2026.03.31 | ₩198,197 | ₩202,680 | ₩187,683 | ₩202,280 | +2.06% | 130.3만 |
|---|
| 2026.03.30 | ₩209,951 | ₩209,951 | ₩189,818 | ₩192,740 | -8.20% | 39.2만 |
|---|
| 2026.03.27 | ₩207,790 | ₩211,232 | ₩200,505 | ₩204,574 | -1.55% | 53.6만 |
|---|
| 2026.03.26 | ₩228,523 | ₩228,697 | ₩212,019 | ₩213,287 | -6.67% | 40.4만 |
|---|
| 2026.03.25 | ₩239,384 | ₩240,905 | ₩230,498 | ₩233,593 | -2.42% | 59.3만 |
|---|
| 2026.03.24 | ₩224,254 | ₩240,611 | ₩223,347 | ₩239,224 | +6.68% | 47.4만 |
|---|
| 2026.03.23 | ₩225,682 | ₩241,265 | ₩223,333 | ₩229,871 | +1.86% | 73.5만 |
|---|
| 2026.03.20 | ₩233,020 | ₩234,821 | ₩216,769 | ₩221,412 | -4.98% | 45만 |
|---|
| 2026.03.19 | ₩214,127 | ₩231,192 | ₩209,738 | ₩229,818 | +7.33% | 42.1만 |
|---|
| 2026.03.18 | ₩216,529 | ₩224,841 | ₩214,007 | ₩222,413 | +2.72% | 33.3만 |
|---|
| 2026.03.17 | ₩204,374 | ₩214,968 | ₩201,572 | ₩213,994 | +4.71% | 42.3만 |
|---|
| 2026.03.16 | ₩203,547 | ₩206,349 | ₩200,799 | ₩203,214 | -0.16% | 33.8만 |
|---|
| 2026.03.13 | ₩209,137 | ₩210,872 | ₩197,943 | ₩198,771 | -4.96% | 43.5만 |
|---|
| 2026.03.12 | ₩213,220 | ₩213,220 | ₩201,172 | ₩203,534 | -4.54% | 35만 |
|---|
| 2026.03.11 | ₩209,418 | ₩218,770 | ₩208,510 | ₩215,275 | +2.80% | 64.5만 |
|---|
| 2026.03.10 | ₩209,364 | ₩214,247 | ₩207,830 | ₩208,510 | -0.41% | 24만 |
|---|
| 2026.03.09 | ₩194,234 | ₩209,484 | ₩189,925 | ₩207,123 | +6.64% | 67만 |
|---|
| 2026.03.06 | ₩214,087 | ₩214,141 | ₩193,661 | ₩196,542 | -8.20% | 58.3만 |
|---|
| 2026.03.05 | ₩220,358 | ₩227,029 | ₩211,205 | ₩220,185 | -0.08% | 24.8만 |
|---|
| 2026.03.04 | ₩222,026 | ₩223,574 | ₩215,688 | ₩221,559 | -0.21% | 46.7만 |
|---|
| 2026.03.03 | ₩217,743 | ₩220,892 | ₩207,830 | ₩216,956 | -0.36% | 69.3만 |
|---|
| 2026.03.02 | ₩221,666 | ₩230,018 | ₩221,666 | ₩228,777 | +3.21% | 41.7만 |
|---|
| 2026.02.27 | ₩220,318 | ₩225,962 | ₩218,944 | ₩223,333 | +1.37% | 36.6만 |
|---|
| 2026.02.26 | ₩228,857 | ₩232,966 | ₩216,289 | ₩224,694 | -1.82% | 54.2만 |
|---|
| 2026.02.25 | ₩221,479 | ₩231,939 | ₩221,212 | ₩225,522 | +1.83% | 86.8만 |
|---|
| 2026.02.24 | ₩207,803 | ₩219,611 | ₩207,803 | ₩218,517 | +5.16% | 55.5만 |
|---|
| 2026.02.23 | ₩198,063 | ₩204,521 | ₩194,261 | ₩204,281 | +3.14% | 82.6만 |
|---|
| 2026.02.20 | ₩204,134 | ₩204,414 | ₩193,834 | ₩197,597 | -3.20% | 87.6만 |
|---|
| 2026.02.19 | ₩210,672 | ₩212,313 | ₩199,158 | ₩204,388 | -2.98% | 70.4만 |
|---|
| 2026.02.18 | ₩213,967 | ₩227,429 | ₩205,348 | ₩210,191 | -1.76% | 89.7만 |
|---|
| 2026.02.17 | ₩209,084 | ₩211,833 | ₩205,695 | ₩209,471 | +0.19% | 84.2만 |
|---|
| 2026.02.13 | ₩209,151 | ₩217,730 | ₩207,643 | ₩216,142 | +3.34% | 44.4만 |
|---|
| 2026.02.12 | ₩214,368 | ₩214,915 | ₩205,815 | ₩207,310 | -3.29% | 42.9만 |
|---|
| 2026.02.11 | ₩213,087 | ₩219,091 | ₩209,698 | ₩211,352 | -0.81% | 52.7만 |
|---|
| 2026.02.10 | ₩203,734 | ₩210,138 | ₩200,625 | ₩205,468 | +0.85% | 32.9만 |
|---|
| 2026.02.09 | ₩198,370 | ₩201,773 | ₩194,194 | ₩200,719 | +1.18% | 20만 |
|---|
| 2026.02.06 | ₩189,471 | ₩200,812 | ₩188,404 | ₩198,824 | +4.94% | 43.3만 |
|---|
| 2026.02.05 | ₩179,451 | ₩189,458 | ₩178,904 | ₩188,270 | +4.91% | 58.2만 |
|---|
| 2026.02.04 | ₩188,097 | ₩190,245 | ₩172,006 | ₩177,116 | -5.84% | 65.2만 |
|---|
| 2026.02.03 | ₩196,556 | ₩202,026 | ₩181,426 | ₩188,657 | -4.02% | 53만 |
|---|
| 2026.02.02 | ₩192,940 | ₩200,091 | ₩187,670 | ₩189,378 | -1.85% | 65.4만 |
|---|
| 2026.01.30 | ₩200,852 | ₩207,029 | ₩192,713 | ₩195,502 | -2.66% | 72.2만 |
|---|
| 2026.01.29 | ₩200,812 | ₩207,857 | ₩194,688 | ₩207,643 | +3.40% | 36.4만 |
|---|
| 2026.01.28 | ₩202,973 | ₩204,708 | ₩195,702 | ₩200,358 | -1.29% | 32.8만 |
|---|
| 2026.01.27 | ₩194,221 | ₩199,064 | ₩190,485 | ₩197,170 | +1.52% | 45.8만 |
|---|
| 2026.01.26 | ₩192,647 | ₩195,782 | ₩190,098 | ₩190,312 | -1.21% | 33.2만 |
|---|
| 2026.01.23 | ₩189,605 | ₩192,126 | ₩184,655 | ₩191,633 | +1.07% | 28.6만 |
|---|
| 2026.01.22 | ₩200,839 | ₩201,786 | ₩190,045 | ₩190,499 | -5.15% | 134만 |
|---|
| 2026.01.21 | ₩193,020 | ₩197,757 | ₩187,883 | ₩195,235 | +1.15% | 127.1만 |
|---|
| 2026.01.20 | ₩191,032 | ₩199,518 | ₩190,619 | ₩192,847 | +0.95% | 50.3만 |
|---|
| 2026.01.16 | ₩195,528 | ₩201,452 | ₩194,274 | ₩194,701 | -0.42% | 49만 |
|---|
| 2026.01.15 | ₩191,379 | ₩199,851 | ₩188,511 | ₩192,633 | +0.66% | 104.9만 |
|---|
| 2026.01.14 | ₩180,492 | ₩181,359 | ₩176,303 | ₩177,343 | -1.74% | 39만 |
|---|
| 2026.01.13 | ₩198,384 | ₩200,132 | ₩180,825 | ₩182,266 | -8.12% | 97만 |
|---|
| 2026.01.12 | ₩174,114 | ₩188,631 | ₩174,114 | ₩183,854 | +5.59% | 55.5만 |
|---|
| 2026.01.09 | ₩177,223 | ₩180,025 | ₩173,994 | ₩175,675 | -0.87% | 23.2만 |
|---|
| 2026.01.08 | ₩175,782 | ₩175,969 | ₩167,163 | ₩173,167 | -1.49% | 44.4만 |
|---|
| 2026.01.07 | ₩177,317 | ₩179,571 | ₩174,101 | ₩176,623 | -0.39% | 36.6만 |
|---|
| 2026.01.06 | ₩167,030 | ₩179,958 | ₩167,030 | ₩177,864 | +6.49% | 73.4만 |
|---|
| 2026.01.05 | ₩159,478 | ₩166,603 | ₩155,569 | ₩165,282 | +3.64% | 63.7만 |
|---|
| 2026.01.02 | ₩147,497 | ₩155,849 | ₩147,497 | ₩154,101 | +4.48% | 30.8만 |
|---|
| 2025.12.31 | ₩144,655 | ₩144,962 | ₩141,600 | ₩141,893 | -1.91% | 23.9만 |
|---|
| 2025.12.30 | ₩145,469 | ₩146,816 | ₩144,308 | ₩144,895 | -0.39% | 19.5만 |
|---|
| 2025.12.29 | ₩143,481 | ₩146,176 | ₩141,706 | ₩143,961 | +0.33% | 12.3만 |
|---|
| 2025.12.26 | ₩146,376 | ₩147,203 | ₩144,895 | ₩145,496 | -0.60% | 14.8만 |
|---|
| 2025.12.24 | ₩145,562 | ₩146,643 | ₩144,695 | ₩145,616 | +0.04% | 22만 |
|---|
| 2025.12.23 | ₩141,266 | ₩145,389 | ₩140,772 | ₩145,149 | +2.75% | 28.1만 |
|---|
| 2025.12.22 | ₩142,027 | ₩142,547 | ₩139,825 | ₩141,400 | -0.44% | 20.5만 |
|---|
| 2025.12.19 | ₩138,251 | ₩142,440 | ₩138,024 | ₩138,811 | +0.41% | 35.3만 |
|---|
| 2025.12.18 | ₩142,307 | ₩143,388 | ₩135,276 | ₩135,702 | -4.64% | 43.7만 |
|---|
| 2025.12.17 | ₩147,737 | ₩148,231 | ₩136,209 | ₩137,570 | -6.88% | 68.9만 |
|---|
| 2025.12.16 | ₩146,643 | ₩150,365 | ₩145,883 | ₩148,511 | +1.27% | 38.1만 |
|---|
| 2025.12.15 | ₩149,685 | ₩150,979 | ₩145,482 | ₩145,896 | -2.53% | 35.7만 |
|---|
| 2025.12.12 | ₩155,262 | ₩157,477 | ₩146,870 | ₩149,365 | -3.80% | 44만 |
|---|
| 2025.12.11 | ₩157,637 | ₩159,238 | ₩156,103 | ₩157,717 | +0.05% | 41.8만 |
|---|
| 2025.12.10 | ₩158,104 | ₩162,747 | ₩157,690 | ₩161,600 | +2.21% | 46.3만 |
|---|
| 2025.12.09 | ₩155,742 | ₩159,852 | ₩155,529 | ₩159,038 | +2.12% | 27.8만 |
|---|
| 2025.12.08 | ₩156,956 | ₩158,758 | ₩156,423 | ₩158,464 | +0.96% | 34.6만 |
|---|
| 2025.12.05 | ₩159,892 | ₩160,359 | ₩155,169 | ₩156,196 | -2.31% | 31.5만 |
|---|
| 2025.12.04 | ₩152,447 | ₩158,691 | ₩151,273 | ₩157,984 | +3.63% | 36.6만 |
|---|
| 2025.12.03 | ₩149,512 | ₩156,369 | ₩146,069 | ₩156,009 | +4.35% | 84.2만 |
|---|
| 2025.12.02 | ₩144,295 | ₩151,513 | ₩144,295 | ₩147,964 | +2.54% | 116.9만 |
|---|
| 2025.12.01 | ₩138,504 | ₩142,614 | ₩137,610 | ₩140,626 | +1.53% | 24.4만 |
|---|
| 2025.11.28 | ₩139,105 | ₩140,746 | ₩138,051 | ₩140,492 | +1.00% | 12만 |
|---|
| 2025.11.26 | ₩139,305 | ₩142,921 | ₩137,944 | ₩139,105 | -0.14% | 50.4만 |
|---|
| 2025.11.25 | ₩132,354 | ₩138,318 | ₩132,060 | ₩137,891 | +4.18% | 44.4만 |
|---|
| 2025.11.24 | ₩127,631 | ₩135,996 | ₩127,631 | ₩134,955 | +5.74% | 61.6만 |
|---|
| 2025.11.21 | ₩124,749 | ₩127,324 | ₩122,627 | ₩125,949 | +0.96% | 55.2만 |
|---|
| 2025.11.20 | ₩137,891 | ₩139,211 | ₩126,083 | ₩126,163 | -8.51% | 70.2만 |
|---|
| 2025.11.19 | ₩126,603 | ₩134,902 | ₩126,603 | ₩133,474 | +5.43% | 59.6만 |
|---|
| 2025.11.18 | ₩126,430 | ₩128,818 | ₩122,747 | ₩126,430 | 0.00% | 44.7만 |
|---|
| 2025.11.17 | ₩127,884 | ₩130,486 | ₩126,630 | ₩127,924 | +0.03% | 30.9만 |
|---|
| 2025.11.14 | ₩130,406 | ₩134,368 | ₩127,564 | ₩128,338 | -1.59% | 52.2만 |
|---|
| 2025.11.13 | ₩135,863 | ₩137,023 | ₩130,446 | ₩132,847 | -2.22% | 51.1만 |
|---|
| 2025.11.12 | ₩140,559 | ₩141,026 | ₩134,862 | ₩137,504 | -2.17% | 55.8만 |
|---|
| 2025.11.11 | ₩147,430 | ₩147,911 | ₩137,037 | ₩138,891 | -5.79% | 82.4만 |
|---|
| 2025.11.10 | ₩145,429 | ₩150,032 | ₩144,095 | ₩148,364 | +2.02% | 112.1만 |
|---|
| 2025.11.07 | ₩156,770 | ₩159,105 | ₩150,059 | ₩158,931 | +1.38% | 53.4만 |
|---|
| 2025.11.06 | ₩157,917 | ₩161,920 | ₩155,489 | ₩160,439 | +1.60% | 57.4만 |
|---|
| 2025.11.05 | ₩156,850 | ₩167,483 | ₩156,850 | ₩165,095 | +5.26% | 20.3만 |
|---|
| 2025.11.04 | ₩159,745 | ₩162,947 | ₩155,916 | ₩156,716 | -1.90% | 30.1만 |
|---|
| 2025.11.03 | ₩165,669 | ₩167,483 | ₩162,280 | ₩164,695 | -0.59% | 37.4만 |
|---|
| 2025.10.31 | ₩165,736 | ₩170,339 | ₩162,787 | ₩165,202 | -0.32% | 32.6만 |
|---|
| 2025.10.30 | ₩168,110 | ₩170,592 | ₩164,601 | ₩165,482 | -1.56% | 34.2만 |
|---|
| 2025.10.29 | ₩165,095 | ₩172,660 | ₩165,095 | ₩171,086 | +3.63% | 106.2만 |
|---|
| 2025.10.28 | ₩159,411 | ₩159,411 | ₩154,982 | ₩158,091 | -0.83% | 38.4만 |
|---|
| 2025.10.27 | ₩164,348 | ₩166,176 | ₩159,958 | ₩160,839 | -2.14% | 60.4만 |
|---|
| 2025.10.24 | ₩160,092 | ₩162,880 | ₩157,423 | ₩158,971 | -0.70% | 43.5만 |
|---|
| 2025.10.23 | ₩154,555 | ₩158,077 | ₩153,261 | ₩157,544 | +1.93% | 49.6만 |
|---|
| 2025.10.22 | ₩158,851 | ₩160,412 | ₩150,926 | ₩154,648 | -2.65% | 42.7만 |
|---|
| 2025.10.21 | ₩162,587 | ₩164,521 | ₩159,638 | ₩160,612 | -1.21% | 40.2만 |
|---|
| 2025.10.20 | ₩163,801 | ₩164,775 | ₩161,613 | ₩163,961 | +0.10% | 51만 |
|---|
| 2025.10.17 | ₩161,773 | ₩163,908 | ₩158,371 | ₩161,079 | -0.43% | 37.9만 |
|---|
| 2025.10.16 | ₩168,444 | ₩168,577 | ₩162,080 | ₩163,094 | -3.18% | 39.5만 |
|---|
| 2025.10.15 | ₩164,215 | ₩169,551 | ₩161,386 | ₩167,083 | +1.75% | 90.5만 |
|---|
| 2025.10.14 | ₩154,128 | ₩166,910 | ₩154,128 | ₩161,479 | +4.77% | 55.5만 |
|---|
| 2025.10.13 | ₩154,288 | ₩160,452 | ₩153,968 | ₩158,731 | +2.88% | 42.8만 |
|---|
| 2025.10.10 | ₩154,115 | ₩155,235 | ₩146,043 | ₩146,830 | -4.73% | 33.8만 |
|---|