시장 데이터를 불러오는 중
전체 종목
인테그리스 과거 주가
Entegris, Inc. - Common Stock · ENTG · NASDAQ
주요 사업 분야는 플라스틱 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Entegris, Inc. - Common Stock · ENTG · NASDAQ
주요 사업 분야는 플라스틱 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩221,304 | ₩222,671 | ₩213,639 | ₩222,162 | +0.39% | 148만 |
| 2026.10.08 | ₩219,107 | ₩222,685 | ₩211,120 | ₩217,338 | -0.81% | 264.9만 |
| 2026.10.07 | ₩218,182 | ₩223,623 | ₩216,561 | ₩222,872 | +2.15% | 216.1만 |
| 2026.10.06 | ₩225,767 | ₩226,865 | ₩222,644 | ₩223,636 | -0.94% | 172.8만 |
| 2026.10.05 | ₩222,564 | ₩225,525 | ₩218,544 | ₩223,676 | +0.50% | 227.4만 |
| 2026.10.02 | ₩221,103 | ₩227,308 | ₩218,423 | ₩223,073 | +0.89% | 224.6만 |
| 2026.10.01 | ₩208,521 | ₩214,403 | ₩206,015 | ₩212,366 | +1.84% | 164.7만 |
| 2026.09.30 | ₩209,150 | ₩209,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩206,443 |
| -1.29% |
| 122.4만 |
| 2026.09.29 | ₩207,100 | ₩209,914 | ₩204,487 | ₩207,395 | +0.14% | 245.1만 |
|---|
| 2026.09.28 | ₩201,767 | ₩202,638 | ₩194,705 | ₩201,847 | +0.04% | 196.8만 |
|---|
| 2026.09.25 | ₩199,489 | ₩205,827 | ₩198,323 | ₩203,536 | +2.03% | 125.1만 |
|---|
| 2026.09.24 | ₩195,924 | ₩199,623 | ₩192,708 | ₩199,167 | +1.66% | 175.8만 |
|---|
| 2026.09.23 | ₩200,695 | ₩204,125 | ₩197,398 | ₩202,249 | +0.77% | 189.8만 |
|---|
| 2026.09.22 | ₩189,506 | ₩202,638 | ₩188,420 | ₩202,490 | +6.85% | 206.7만 |
|---|
| 2026.09.21 | ₩193,633 | ₩193,660 | ₩187,804 | ₩191,810 | -0.94% | 346.8만 |
|---|
| 2026.09.18 | ₩183,476 | ₩190,832 | ₩181,747 | ₩190,618 | +3.89% | 316.5만 |
|---|
| 2026.09.17 | ₩179,402 | ₩181,104 | ₩177,606 | ₩180,460 | +0.59% | 191.2만 |
|---|
| 2026.09.16 | ₩176,829 | ₩177,968 | ₩170,879 | ₩174,471 | -1.33% | 185.6만 |
|---|
| 2026.09.15 | ₩175,462 | ₩175,462 | ₩169,687 | ₩173,720 | -0.99% | 187.3만 |
|---|
| 2026.09.14 | ₩173,385 | ₩177,794 | ₩171,710 | ₩172,219 | -0.67% | 326.1만 |
|---|
| 2026.09.11 | ₩186,879 | ₩189,894 | ₩185,633 | ₩188,099 | +0.65% | 129.7만 |
|---|
| 2026.09.10 | ₩184,440 | ₩187,000 | ₩182,350 | ₩184,119 | -0.17% | 223.2만 |
|---|
| 2026.09.09 | ₩188,259 | ₩191,770 | ₩186,799 | ₩191,663 | +1.81% | 164.3만 |
|---|
| 2026.09.08 | ₩188,916 | ₩192,547 | ₩186,906 | ₩189,063 | +0.08% | 158.5만 |
|---|
| 2026.09.04 | ₩179,201 | ₩186,866 | ₩177,338 | ₩185,914 | +3.75% | 188.5만 |
|---|
| 2026.09.03 | ₩172,313 | ₩175,703 | ₩168,548 | ₩175,141 | +1.64% | 145.9만 |
|---|
| 2026.09.02 | ₩173,747 | ₩177,137 | ₩169,660 | ₩175,958 | +1.27% | 177.8만 |
|---|
| 2026.09.01 | ₩175,757 | ₩177,244 | ₩169,794 | ₩173,546 | -1.26% | 308.9만 |
|---|
| 2026.08.31 | ₩182,243 | ₩182,899 | ₩179,991 | ₩181,291 | -0.52% | 261.9만 |
|---|
| 2026.08.28 | ₩194,584 | ₩194,584 | ₩178,986 | ₩180,795 | -7.09% | 304.7만 |
|---|
| 2026.08.27 | ₩195,482 | ₩197,144 | ₩190,993 | ₩194,718 | -0.39% | 165.1만 |
|---|
| 2026.08.26 | ₩187,455 | ₩191,341 | ₩186,504 | ₩190,899 | +1.84% | 114.5만 |
|---|
| 2026.08.25 | ₩189,586 | ₩189,640 | ₩183,891 | ₩186,089 | -1.84% | 148.8만 |
|---|
| 2026.08.24 | ₩187,268 | ₩187,268 | ₩180,219 | ₩185,258 | -1.07% | 245.5만 |
|---|
| 2026.08.21 | ₩195,161 | ₩195,978 | ₩190,283 | ₩192,507 | -1.36% | 110.6만 |
|---|
| 2026.08.20 | ₩193,110 | ₩195,281 | ₩189,680 | ₩193,807 | +0.36% | 148.6만 |
|---|
| 2026.08.19 | ₩204,380 | ₩205,532 | ₩189,492 | ₩193,338 | -5.40% | 253.9만 |
|---|
| 2026.08.18 | ₩205,653 | ₩208,078 | ₩198,336 | ₩201,365 | -2.09% | 414.2만 |
|---|
| 2026.08.17 | ₩217,137 | ₩222,711 | ₩215,676 | ₩218,544 | +0.65% | 159.5만 |
|---|
| 2026.08.14 | ₩217,686 | ₩219,589 | ₩212,742 | ₩216,762 | -0.42% | 143.5만 |
|---|
| 2026.08.13 | ₩214,618 | ₩222,470 | ₩213,599 | ₩219,509 | +2.28% | 178.3만 |
|---|
| 2026.08.12 | ₩213,974 | ₩218,035 | ₩209,043 | ₩215,850 | +0.88% | 312.6만 |
|---|
| 2026.08.11 | ₩199,288 | ₩205,653 | ₩193,499 | ₩201,284 | +1.00% | 173.8만 |
|---|
| 2026.08.10 | ₩204,246 | ₩206,993 | ₩193,003 | ₩193,244 | -5.39% | 170만 |
|---|
| 2026.08.07 | ₩199,650 | ₩204,246 | ₩193,445 | ₩203,790 | +2.07% | 201.2만 |
|---|
| 2026.08.06 | ₩190,015 | ₩198,913 | ₩187,616 | ₩191,154 | +0.60% | 190.6만 |
|---|
| 2026.08.05 | ₩195,911 | ₩198,725 | ₩190,122 | ₩195,040 | -0.44% | 282.7만 |
|---|
| 2026.08.04 | ₩183,583 | ₩194,665 | ₩179,576 | ₩193,713 | +5.52% | 441.8만 |
|---|
| 2026.08.03 | ₩156,595 | ₩168,253 | ₩155,576 | ₩167,770 | +7.14% | 302.4만 |
|---|
| 2026.07.31 | ₩164,554 | ₩170,866 | ₩156,782 | ₩159,529 | -3.05% | 254.8만 |
|---|
| 2026.07.30 | ₩157,452 | ₩164,045 | ₩155,442 | ₩156,930 | -0.33% | 434.7만 |
|---|
| 2026.07.29 | ₩155,161 | ₩158,431 | ₩143,262 | ₩143,396 | -7.58% | 487.1만 |
|---|
| 2026.07.28 | ₩159,462 | ₩164,809 | ₩157,318 | ₩158,337 | -0.71% | 502.2만 |
|---|
| 2026.07.27 | ₩175,047 | ₩176,588 | ₩161,807 | ₩169,338 | -3.26% | 235.1만 |
|---|
| 2026.07.24 | ₩177,486 | ₩181,412 | ₩170,437 | ₩173,064 | -2.49% | 269만 |
|---|
| 2026.07.23 | ₩181,827 | ₩185,070 | ₩178,303 | ₩181,305 | -0.29% | 264.1만 |
|---|
| 2026.07.22 | ₩181,640 | ₩188,206 | ₩181,010 | ₩184,226 | +1.42% | 156.5만 |
|---|
| 2026.07.21 | ₩188,702 | ₩191,703 | ₩185,553 | ₩187,831 | -0.46% | 244만 |
|---|
| 2026.07.20 | ₩188,728 | ₩190,283 | ₩178,625 | ₩179,281 | -5.01% | 212.3만 |
|---|
| 2026.07.17 | ₩171,255 | ₩187,563 | ₩169,901 | ₩185,914 | +8.56% | 445.5만 |
|---|
| 2026.07.16 | ₩178,665 | ₩185,888 | ₩177,553 | ₩180,367 | +0.95% | 287만 |
|---|
| 2026.07.15 | ₩194,075 | ₩194,075 | ₩178,048 | ₩185,847 | -4.24% | 183.7만 |
|---|
| 2026.07.14 | ₩194,115 | ₩194,705 | ₩184,253 | ₩188,447 | -2.92% | 203.8만 |
|---|
| 2026.07.13 | ₩186,960 | ₩190,377 | ₩181,010 | ₩182,605 | -2.33% | 312.1만 |
|---|
| 2026.07.10 | ₩192,293 | ₩196,487 | ₩188,139 | ₩194,772 | +1.29% | 144.2만 |
|---|
| 2026.07.09 | ₩198,135 | ₩205,010 | ₩194,450 | ₩195,777 | -1.19% | 296.7만 |
|---|
| 2026.07.08 | ₩178,893 | ₩190,631 | ₩176,735 | ₩185,888 | +3.91% | 334.4만 |
|---|
| 2026.07.07 | ₩180,970 | ₩185,646 | ₩173,184 | ₩181,010 | +0.02% | 430.9만 |
|---|
| 2026.07.06 | ₩202,892 | ₩207,810 | ₩193,847 | ₩194,531 | -4.12% | 278.5만 |
|---|
| 2026.07.02 | ₩221,103 | ₩223,462 | ₩190,537 | ₩196,527 | -11.12% | 590.5만 |
|---|
| 2026.07.01 | ₩230,738 | ₩232,373 | ₩220,286 | ₩221,358 | -4.07% | 462.2만 |
|---|
| 2026.06.30 | ₩229,988 | ₩244,339 | ₩226,544 | ₩241,016 | +4.80% | 360만 |
|---|
| 2026.06.29 | ₩216,440 | ₩229,599 | ₩207,261 | ₩229,197 | +5.89% | 356.4만 |
|---|
| 2026.06.26 | ₩224,936 | ₩226,463 | ₩210,008 | ₩216,319 | -3.83% | 497.6만 |
|---|
| 2026.06.25 | ₩245,224 | ₩246,564 | ₩226,973 | ₩236,219 | -3.67% | 313.5만 |
|---|
| 2026.06.24 | ₩225,552 | ₩232,480 | ₩221,827 | ₩229,760 | +1.87% | 328.2만 |
|---|
| 2026.06.23 | ₩225,123 | ₩231,462 | ₩220,326 | ₩225,418 | +0.13% | 560만 |
|---|
| 2026.06.22 | ₩244,259 | ₩250,503 | ₩240,815 | ₩246,564 | +0.94% | 385.5만 |
|---|
| 2026.06.18 | ₩220,004 | ₩242,463 | ₩218,504 | ₩239,555 | +8.89% | 593.4만 |
|---|
| 2026.06.17 | ₩211,536 | ₩221,613 | ₩209,700 | ₩210,839 | -0.33% | 267.2만 |
|---|
| 2026.06.16 | ₩216,788 | ₩220,875 | ₩202,946 | ₩203,160 | -6.29% | 353.6만 |
|---|
| 2026.06.15 | ₩213,907 | ₩225,123 | ₩213,063 | ₩218,276 | +2.04% | 529만 |
|---|
| 2026.06.12 | ₩195,228 | ₩204,567 | ₩190,859 | ₩201,700 | +3.32% | 211.4만 |
|---|
| 2026.06.11 | ₩179,563 | ₩195,335 | ₩175,985 | ₩194,196 | +8.15% | 433만 |
|---|
| 2026.06.10 | ₩178,357 | ₩186,263 | ₩171,442 | ₩172,702 | -3.17% | 290.3만 |
|---|
| 2026.06.09 | ₩182,698 | ₩190,511 | ₩165,854 | ₩180,032 | -1.46% | 356.5만 |
|---|
| 2026.06.08 | ₩178,330 | ₩181,519 | ₩173,573 | ₩177,834 | -0.28% | 274만 |
|---|
| 2026.06.05 | ₩179,737 | ₩182,310 | ₩166,752 | ₩168,052 | -6.50% | 467만 |
|---|
| 2026.06.04 | ₩184,601 | ₩193,177 | ₩181,693 | ₩187,442 | +1.54% | 235.4만 |
|---|
| 2026.06.03 | ₩192,413 | ₩197,492 | ₩187,670 | ₩188,045 | -2.27% | 227.3만 |
|---|
| 2026.06.02 | ₩184,038 | ₩192,882 | ₩181,881 | ₩191,516 | +4.06% | 424.8만 |
|---|
| 2026.06.01 | ₩183,516 | ₩185,861 | ₩179,576 | ₩181,881 | -0.89% | 202.8만 |
|---|
| 2026.05.29 | ₩188,300 | ₩190,256 | ₩183,047 | ₩185,981 | -1.23% | 273.3만 |
|---|
| 2026.05.28 | ₩186,745 | ₩188,943 | ₩178,611 | ₩185,512 | -0.66% | 224.8만 |
|---|
| 2026.05.27 | ₩199,971 | ₩200,078 | ₩182,819 | ₩187,603 | -6.19% | 287.7만 |
|---|
| 2026.05.26 | ₩186,571 | ₩191,971 | ₩183,315 | ₩190,444 | +2.08% | 275.1만 |
|---|
| 2026.05.22 | ₩177,151 | ₩182,417 | ₩174,886 | ₩181,278 | +2.33% | 222.8만 |
|---|
| 2026.05.21 | ₩171,121 | ₩177,620 | ₩167,677 | ₩176,065 | +2.89% | 301.8만 |
|---|
| 2026.05.20 | ₩169,513 | ₩172,045 | ₩166,725 | ₩171,121 | +0.95% | 435.8만 |
|---|
| 2026.05.19 | ₩164,876 | ₩169,955 | ₩163,482 | ₩166,457 | +0.96% | 310.6만 |
|---|
| 2026.05.18 | ₩181,211 | ₩182,578 | ₩167,636 | ₩170,464 | -5.93% | 326.1만 |
|---|
| 2026.05.15 | ₩180,460 | ₩180,863 | ₩176,883 | ₩178,316 | -1.19% | 327.6만 |
|---|
| 2026.05.14 | ₩193,727 | ₩194,906 | ₩185,727 | ₩186,611 | -3.67% | 308.5만 |
|---|
| 2026.05.13 | ₩198,403 | ₩199,315 | ₩191,623 | ₩194,356 | -2.04% | 236.9만 |
|---|
| 2026.05.12 | ₩196,434 | ₩196,903 | ₩185,164 | ₩194,718 | -0.87% | 286.5만 |
|---|
| 2026.05.11 | ₩198,363 | ₩200,641 | ₩196,192 | ₩199,864 | +0.76% | 316만 |
|---|
| 2026.05.08 | ₩203,040 | ₩204,192 | ₩195,991 | ₩199,810 | -1.59% | 301.3만 |
|---|
| 2026.05.07 | ₩209,030 | ₩209,606 | ₩194,826 | ₩197,867 | -5.34% | 291.5만 |
|---|
| 2026.05.06 | ₩204,661 | ₩209,619 | ₩198,256 | ₩208,856 | +2.05% | 300.8만 |
|---|
| 2026.05.05 | ₩191,596 | ₩201,003 | ₩187,603 | ₩200,052 | +4.41% | 329.7만 |
|---|
| 2026.05.04 | ₩190,805 | ₩192,293 | ₩180,715 | ₩186,209 | -2.41% | 258만 |
|---|
| 2026.05.01 | ₩188,648 | ₩190,953 | ₩185,285 | ₩190,671 | +1.07% | 420만 |
|---|
| 2026.04.30 | ₩201,003 | ₩201,003 | ₩185,821 | ₩189,452 | -5.75% | 649.5만 |
|---|
| 2026.04.29 | ₩196,407 | ₩200,735 | ₩193,968 | ₩200,159 | +1.91% | 362.9만 |
|---|
| 2026.04.28 | ₩200,253 | ₩202,557 | ₩191,100 | ₩193,928 | -3.16% | 399.1만 |
|---|
| 2026.04.27 | ₩209,284 | ₩211,227 | ₩200,320 | ₩209,633 | +0.17% | 286.8만 |
|---|
| 2026.04.24 | ₩206,256 | ₩213,264 | ₩202,571 | ₩209,016 | +1.34% | 433.8만 |
|---|
| 2026.04.23 | ₩199,368 | ₩202,718 | ₩193,552 | ₩200,105 | +0.37% | 344.7만 |
|---|
| 2026.04.22 | ₩202,624 | ₩203,670 | ₩196,286 | ₩198,229 | -2.17% | 263.8만 |
|---|
| 2026.04.21 | ₩201,003 | ₩203,549 | ₩195,576 | ₩196,970 | -2.01% | 299.8만 |
|---|
| 2026.04.20 | ₩195,201 | ₩199,891 | ₩194,035 | ₩199,556 | +2.23% | 225.9만 |
|---|
| 2026.04.17 | ₩186,960 | ₩196,259 | ₩186,799 | ₩195,723 | +4.69% | 247.7만 |
|---|
| 2026.04.16 | ₩183,181 | ₩185,459 | ₩181,211 | ₩182,136 | -0.57% | 188.7만 |
|---|
| 2026.04.15 | ₩183,529 | ₩184,668 | ₩179,643 | ₩183,583 | +0.03% | 188.7만 |
|---|
| 2026.04.14 | ₩187,080 | ₩188,702 | ₩183,784 | ₩184,172 | -1.55% | 217.9만 |
|---|
| 2026.04.13 | ₩179,335 | ₩185,486 | ₩178,960 | ₩185,017 | +3.17% | 168.3만 |
|---|
| 2026.04.10 | ₩179,643 | ₩183,154 | ₩178,584 | ₩181,332 | +0.94% | 269.9만 |
|---|
| 2026.04.09 | ₩173,546 | ₩178,290 | ₩170,652 | ₩177,727 | +2.41% | 191.5만 |
|---|
| 2026.04.08 | ₩171,630 | ₩175,301 | ₩168,963 | ₩173,667 | +1.19% | 372.4만 |
|---|
| 2026.04.07 | ₩155,322 | ₩159,395 | ₩153,137 | ₩158,859 | +2.28% | 161.8만 |
|---|
| 2026.04.06 | ₩156,233 | ₩158,082 | ₩152,655 | ₩155,014 | -0.78% | 174.8만 |
|---|
| 2026.04.02 | ₩152,213 | ₩160,508 | ₩151,261 | ₩155,978 | +2.47% | 155.3만 |
|---|
| 2026.04.01 | ₩159,342 | ₩163,281 | ₩158,002 | ₩159,074 | -0.17% | 219.5만 |
|---|
| 2026.03.31 | ₩147,925 | ₩158,096 | ₩147,375 | ₩157,104 | +6.21% | 296.1만 |
|---|
| 2026.03.30 | ₩154,772 | ₩154,772 | ₩143,717 | ₩145,580 | -5.94% | 271.5만 |
|---|
| 2026.03.27 | ₩151,757 | ₩155,509 | ₩149,184 | ₩152,213 | +0.30% | 208.1만 |
|---|
| 2026.03.26 | ₩161,459 | ₩163,616 | ₩154,665 | ₩155,107 | -3.93% | 210.3만 |
|---|
| 2026.03.25 | ₩165,908 | ₩166,551 | ₩161,928 | ₩165,064 | -0.51% | 147.7만 |
|---|
| 2026.03.24 | ₩153,405 | ₩164,005 | ₩153,070 | ₩163,040 | +6.28% | 179만 |
|---|
| 2026.03.23 | ₩160,762 | ₩161,968 | ₩153,982 | ₩154,116 | -4.13% | 200.4만 |
|---|
| 2026.03.20 | ₩154,464 | ₩155,764 | ₩148,943 | ₩153,647 | -0.53% | 358.4만 |
|---|
| 2026.03.19 | ₩149,653 | ₩156,769 | ₩147,416 | ₩155,255 | +3.74% | 156.7만 |
|---|
| 2026.03.18 | ₩155,550 | ₩157,412 | ₩153,124 | ₩154,880 | -0.43% | 161.9만 |
|---|
| 2026.03.17 | ₩150,766 | ₩155,965 | ₩149,921 | ₩155,550 | +3.17% | 160.8만 |
|---|
| 2026.03.16 | ₩149,064 | ₩151,677 | ₩147,617 | ₩149,600 | +0.36% | 264.2만 |
|---|
| 2026.03.13 | ₩149,680 | ₩151,543 | ₩144,025 | ₩145,097 | -3.06% | 310.6만 |
|---|
| 2026.03.12 | ₩151,757 | ₩153,807 | ₩145,004 | ₩147,375 | -2.89% | 261.1만 |
|---|
| 2026.03.11 | ₩156,890 | ₩159,610 | ₩153,915 | ₩155,684 | -0.77% | 228만 |
|---|
| 2026.03.10 | ₩160,079 | ₩162,960 | ₩156,273 | ₩156,622 | -2.16% | 217.5만 |
|---|
| 2026.03.09 | ₩148,380 | ₩157,372 | ₩144,923 | ₩157,238 | +5.97% | 301.7만 |
|---|
| 2026.03.06 | ₩160,722 | ₩161,513 | ₩150,431 | ₩150,672 | -6.25% | 310.2만 |
|---|
| 2026.03.05 | ₩169,687 | ₩173,452 | ₩163,831 | ₩166,940 | -1.62% | 233.4만 |
|---|
| 2026.03.04 | ₩172,474 | ₩174,149 | ₩168,253 | ₩172,863 | +0.23% | 240.7만 |
|---|
| 2026.03.03 | ₩173,171 | ₩174,538 | ₩167,570 | ₩169,901 | -1.89% | 285.1만 |
|---|
| 2026.03.02 | ₩173,157 | ₩181,894 | ₩170,853 | ₩181,573 | +4.86% | 192.4만 |
|---|
| 2026.02.27 | ₩173,278 | ₩177,687 | ₩172,273 | ₩177,486 | +2.43% | 287.8만 |
|---|
| 2026.02.26 | ₩184,454 | ₩187,402 | ₩173,613 | ₩177,151 | -3.96% | 242만 |
|---|
| 2026.02.25 | ₩185,861 | ₩186,933 | ₩182,082 | ₩184,038 | -0.98% | 152.6만 |
|---|
| 2026.02.24 | ₩184,856 | ₩190,953 | ₩182,471 | ₩182,605 | -1.22% | 243.6만 |
|---|
| 2026.02.23 | ₩180,219 | ₩183,502 | ₩177,325 | ₩182,806 | +1.44% | 253.8만 |
|---|
| 2026.02.20 | ₩176,199 | ₩182,484 | ₩176,199 | ₩180,219 | +2.28% | 232.6만 |
|---|
| 2026.02.19 | ₩174,390 | ₩178,223 | ₩174,069 | ₩177,780 | +1.94% | 136.6만 |
|---|
| 2026.02.18 | ₩173,868 | ₩178,491 | ₩171,576 | ₩176,735 | +1.65% | 197.5만 |
|---|
| 2026.02.17 | ₩172,930 | ₩175,234 | ₩168,240 | ₩173,613 | +0.40% | 187.2만 |
|---|
| 2026.02.13 | ₩174,323 | ₩180,903 | ₩171,080 | ₩176,119 | +1.03% | 281.2만 |
|---|
| 2026.02.12 | ₩184,266 | ₩185,486 | ₩169,057 | ₩175,409 | -4.81% | 365.8만 |
|---|
| 2026.02.11 | ₩183,489 | ₩186,249 | ₩177,767 | ₩184,641 | +0.63% | 366.3만 |
|---|
| 2026.02.10 | ₩173,050 | ₩183,650 | ₩161,057 | ₩178,812 | +3.33% | 713.1만 |
|---|
| 2026.02.09 | ₩163,724 | ₩165,720 | ₩161,687 | ₩164,005 | +0.17% | 454.9만 |
|---|
| 2026.02.06 | ₩150,980 | ₩164,528 | ₩150,256 | ₩163,978 | +8.61% | 444.6만 |
|---|
| 2026.02.05 | ₩149,546 | ₩152,199 | ₩146,290 | ₩147,844 | -1.14% | 388.3만 |
|---|
| 2026.02.04 | ₩150,122 | ₩156,246 | ₩145,473 | ₩150,632 | +0.34% | 590.3만 |
|---|
| 2026.02.03 | ₩160,936 | ₩163,375 | ₩149,385 | ₩152,360 | -5.33% | 498.3만 |
|---|
| 2026.02.02 | ₩154,116 | ₩162,799 | ₩154,116 | ₩160,106 | +3.89% | 305.2만 |
|---|
| 2026.01.30 | ₩161,915 | ₩164,327 | ₩157,774 | ₩158,216 | -2.28% | 306.2만 |
|---|
| 2026.01.29 | ₩162,960 | ₩164,769 | ₩156,099 | ₩164,434 | +0.90% | 335.6만 |
|---|
| 2026.01.28 | ₩162,424 | ₩166,162 | ₩161,459 | ₩161,673 | -0.46% | 387.3만 |
|---|
| 2026.01.27 | ₩157,399 | ₩163,161 | ₩155,483 | ₩161,352 | +2.51% | 305만 |
|---|
| 2026.01.26 | ₩153,740 | ₩156,246 | ₩152,534 | ₩154,947 | +0.78% | 222.6만 |
|---|
| 2026.01.23 | ₩155,643 | ₩158,029 | ₩151,516 | ₩153,714 | -1.24% | 291.1만 |
|---|
| 2026.01.22 | ₩163,482 | ₩164,072 | ₩156,876 | ₩158,819 | -2.85% | 282.2만 |
|---|
| 2026.01.21 | ₩158,484 | ₩162,973 | ₩155,268 | ₩160,454 | +1.24% | 391.9만 |
|---|
| 2026.01.20 | ₩154,183 | ₩157,667 | ₩150,685 | ₩154,102 | -0.05% | 475.1만 |
|---|
| 2026.01.16 | ₩155,201 | ₩160,280 | ₩153,044 | ₩157,251 | +1.32% | 495.3만 |
|---|
| 2026.01.15 | ₩157,332 | ₩158,122 | ₩147,764 | ₩152,146 | -3.30% | 620.7만 |
|---|
| 2026.01.14 | ₩136,468 | ₩140,126 | ₩135,516 | ₩139,483 | +2.21% | 186.5만 |
|---|
| 2026.01.13 | ₩136,669 | ₩137,821 | ₩134,257 | ₩136,776 | +0.08% | 185.8만 |
|---|
| 2026.01.12 | ₩137,446 | ₩137,540 | ₩133,801 | ₩136,468 | -0.71% | 186만 |
|---|
| 2026.01.09 | ₩135,623 | ₩138,866 | ₩133,613 | ₩138,009 | +1.76% | 318.5만 |
|---|
| 2026.01.08 | ₩130,089 | ₩134,645 | ₩128,642 | ₩133,801 | +2.85% | 275.8만 |
|---|
| 2026.01.07 | ₩131,108 | ₩133,051 | ₩128,454 | ₩131,121 | +0.01% | 278.3만 |
|---|
| 2026.01.06 | ₩126,283 | ₩133,734 | ₩125,975 | ₩133,412 | +5.65% | 393.4만 |
|---|
| 2026.01.05 | ₩121,299 | ₩126,578 | ₩120,615 | ₩124,997 | +3.05% | 325.7만 |
|---|
| 2026.01.02 | ₩115,456 | ₩121,379 | ₩114,384 | ₩120,012 | +3.95% | 301만 |
|---|
| 2025.12.31 | ₩116,166 | ₩116,756 | ₩112,709 | ₩112,897 | -2.81% | 141.2만 |
|---|
| 2025.12.30 | ₩115,483 | ₩116,300 | ₩112,763 | ₩116,166 | +0.59% | 155.5만 |
|---|
| 2025.12.29 | ₩115,228 | ₩116,649 | ₩114,130 | ₩115,161 | -0.06% | 127.3만 |
|---|
| 2025.12.26 | ₩114,666 | ₩115,885 | ₩113,352 | ₩115,604 | +0.82% | 133.5만 |
|---|
| 2025.12.24 | ₩114,277 | ₩114,840 | ₩112,562 | ₩114,558 | +0.25% | 73.4만 |
|---|
| 2025.12.23 | ₩113,433 | ₩114,478 | ₩112,722 | ₩113,821 | +0.34% | 199.6만 |
|---|
| 2025.12.22 | ₩114,317 | ₩116,850 | ₩113,218 | ₩114,063 | -0.22% | 301.2만 |
|---|
| 2025.12.19 | ₩113,366 | ₩114,545 | ₩111,798 | ₩112,642 | -0.64% | 580.5만 |
|---|
| 2025.12.18 | ₩118,096 | ₩119,262 | ₩113,165 | ₩113,299 | -4.06% | 308.5만 |
|---|
| 2025.12.17 | ₩117,292 | ₩118,511 | ₩113,111 | ₩113,942 | -2.86% | 265.6만 |
|---|
| 2025.12.16 | ₩120,294 | ₩121,781 | ₩117,198 | ₩117,868 | -2.02% | 359.8만 |
|---|
| 2025.12.15 | ₩120,213 | ₩122,022 | ₩118,203 | ₩120,495 | +0.23% | 258.9만 |
|---|
| 2025.12.12 | ₩127,744 | ₩128,776 | ₩122,210 | ₩124,019 | -2.92% | 366.5만 |
|---|
| 2025.12.11 | ₩125,064 | ₩128,736 | ₩124,448 | ₩128,629 | +2.85% | 220만 |
|---|
| 2025.12.10 | ₩123,737 | ₩128,173 | ₩122,223 | ₩126,940 | +2.59% | 271.4만 |
|---|
| 2025.12.09 | ₩118,123 | ₩124,796 | ₩117,158 | ₩124,072 | +5.04% | 237만 |
|---|
| 2025.12.08 | ₩119,999 | ₩122,612 | ₩118,069 | ₩119,396 | -0.50% | 279.9만 |
|---|
| 2025.12.05 | ₩119,302 | ₩120,883 | ₩118,351 | ₩119,463 | +0.13% | 270.5만 |
|---|
| 2025.12.04 | ₩115,108 | ₩118,351 | ₩114,545 | ₩118,109 | +2.61% | 270만 |
|---|
| 2025.12.03 | ₩106,813 | ₩116,059 | ₩105,862 | ₩115,604 | +8.23% | 370.8만 |
|---|
| 2025.12.02 | ₩103,396 | ₩108,166 | ₩103,074 | ₩106,960 | +3.45% | 280.9만 |
|---|
| 2025.12.01 | ₩101,788 | ₩104,240 | ₩101,212 | ₩102,230 | +0.43% | 183.5만 |
|---|
| 2025.11.28 | ₩101,560 | ₩103,758 | ₩100,703 | ₩103,369 | +1.78% | 120.3만 |
|---|
| 2025.11.26 | ₩100,220 | ₩102,659 | ₩99,684 | ₩100,609 | +0.39% | 198.3만 |
|---|
| 2025.11.25 | ₩98,438 | ₩99,778 | ₩96,790 | ₩98,786 | +0.35% | 317.1만 |
|---|
| 2025.11.24 | ₩98,706 | ₩100,676 | ₩97,366 | ₩99,148 | +0.45% | 345.4만 |
|---|
| 2025.11.21 | ₩92,957 | ₩100,126 | ₩92,542 | ₩98,706 | +6.18% | 342만 |
|---|
| 2025.11.20 | ₩101,239 | ₩101,587 | ₩91,081 | ₩92,193 | -8.93% | 360.4만 |
|---|
| 2025.11.19 | ₩98,491 | ₩99,429 | ₩96,749 | ₩98,853 | +0.37% | 337.2만 |
|---|
| 2025.11.18 | ₩98,960 | ₩99,362 | ₩95,825 | ₩97,500 | -1.48% | 351.8만 |
|---|
| 2025.11.17 | ₩103,758 | ₩104,522 | ₩97,902 | ₩100,220 | -3.41% | 382.4만 |
|---|
| 2025.11.14 | ₩104,280 | ₩108,475 | ₩102,538 | ₩104,897 | +0.59% | 279.1만 |
|---|
| 2025.11.13 | ₩110,927 | ₩112,307 | ₩106,371 | ₩108,622 | -2.08% | 264.9만 |
|---|
| 2025.11.12 | ₩113,794 | ₩114,438 | ₩111,128 | ₩112,615 | -1.04% | 221.4만 |
|---|
| 2025.11.11 | ₩114,706 | ₩114,947 | ₩111,329 | ₩112,133 | -2.24% | 205.7만 |
|---|
| 2025.11.10 | ₩119,262 | ₩119,262 | ₩114,465 | ₩115,188 | -3.42% | 204.8만 |
|---|
| 2025.11.07 | ₩112,119 | ₩116,233 | ₩109,989 | ₩116,140 | +3.59% | 231.1만 |
|---|
| 2025.11.06 | ₩118,471 | ₩120,253 | ₩113,942 | ₩114,840 | -3.07% | 229만 |
|---|
| 2025.11.05 | ₩117,265 | ₩121,232 | ₩116,649 | ₩118,592 | +1.13% | 229.3만 |
|---|
| 2025.11.04 | ₩117,573 | ₩120,227 | ₩115,429 | ₩115,858 | -1.46% | 255.7만 |
|---|
| 2025.11.03 | ₩121,888 | ₩125,466 | ₩121,660 | ₩122,451 | +0.46% | 249.9만 |
|---|
| 2025.10.31 | ₩117,252 | ₩124,354 | ₩116,568 | ₩122,706 | +4.65% | 306.6만 |
|---|
| 2025.10.30 | ₩122,558 | ₩124,220 | ₩114,183 | ₩117,252 | -4.33% | 377.9만 |
|---|
| 2025.10.29 | ₩124,568 | ₩131,630 | ₩124,555 | ₩126,685 | +1.70% | 377.6만 |
|---|
| 2025.10.28 | ₩125,426 | ₩125,453 | ₩121,392 | ₩122,893 | -2.02% | 204만 |
|---|
| 2025.10.27 | ₩125,895 | ₩126,752 | ₩124,327 | ₩126,391 | +0.39% | 188.4만 |
|---|
| 2025.10.24 | ₩123,804 | ₩125,466 | ₩122,491 | ₩122,639 | -0.94% | 196.4만 |
|---|
| 2025.10.23 | ₩117,908 | ₩122,652 | ₩117,359 | ₩121,607 | +3.14% | 204.4만 |
|---|
| 2025.10.22 | ₩122,103 | ₩123,563 | ₩116,582 | ₩119,007 | -2.54% | 239만 |
|---|
| 2025.10.21 | ₩124,193 | ₩125,118 | ₩122,330 | ₩124,180 | -0.01% | 120.3만 |
|---|
| 2025.10.20 | ₩123,791 | ₩127,034 | ₩123,041 | ₩124,086 | +0.24% | 144.1만 |
|---|
| 2025.10.17 | ₩120,883 | ₩122,612 | ₩119,007 | ₩121,861 | +0.81% | 188만 |
|---|
| 2025.10.16 | ₩128,521 | ₩128,521 | ₩120,173 | ₩121,325 | -5.60% | 249.9만 |
|---|
| 2025.10.15 | ₩125,962 | ₩127,691 | ₩124,515 | ₩126,793 | +0.66% | 188.2만 |
|---|
| 2025.10.14 | ₩118,257 | ₩124,675 | ₩117,171 | ₩121,861 | +3.05% | 178만 |
|---|
| 2025.10.13 | ₩119,262 | ₩123,804 | ₩118,284 | ₩123,161 | +3.27% | 302.7만 |
|---|
| 2025.10.10 | ₩126,886 | ₩126,886 | ₩112,066 | ₩112,079 | -11.67% | 402만 |
|---|