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 | ₩220,736 | ₩222,099 | ₩213,091 | ₩221,592 | +0.39% | 148만 |
| 2026.10.08 | ₩218,544 | ₩222,113 | ₩210,578 | ₩216,780 | -0.81% | 264.9만 |
| 2026.10.07 | ₩217,622 | ₩223,048 | ₩216,005 | ₩222,300 | +2.15% | 216.1만 |
| 2026.10.06 | ₩225,187 | ₩226,283 | ₩222,073 | ₩223,062 | -0.94% | 172.8만 |
| 2026.10.05 | ₩221,993 | ₩224,946 | ₩217,983 | ₩223,102 | +0.50% | 227.4만 |
| 2026.10.02 | ₩220,536 | ₩226,724 | ₩217,863 | ₩222,500 | +0.89% | 224.6만 |
| 2026.10.01 | ₩207,985 | ₩213,853 | ₩205,486 | ₩211,821 | +1.84% | 164.7만 |
| 2026.09.30 | ₩208,613 | ₩208,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,914 |
| -1.29% |
| 122.4만 |
| 2026.09.29 | ₩206,568 | ₩209,375 | ₩203,962 | ₩206,862 | +0.14% | 245.1만 |
|---|
| 2026.09.28 | ₩201,249 | ₩202,118 | ₩194,205 | ₩201,329 | +0.04% | 196.8만 |
|---|
| 2026.09.25 | ₩198,977 | ₩205,299 | ₩197,814 | ₩203,013 | +2.03% | 125.1만 |
|---|
| 2026.09.24 | ₩195,421 | ₩199,110 | ₩192,214 | ₩198,656 | +1.66% | 175.8만 |
|---|
| 2026.09.23 | ₩200,180 | ₩203,601 | ₩196,892 | ₩201,730 | +0.77% | 189.8만 |
|---|
| 2026.09.22 | ₩189,019 | ₩202,118 | ₩187,937 | ₩201,971 | +6.85% | 206.7만 |
|---|
| 2026.09.21 | ₩193,136 | ₩193,163 | ₩187,322 | ₩191,318 | -0.94% | 346.8만 |
|---|
| 2026.09.18 | ₩183,005 | ₩190,342 | ₩181,280 | ₩190,129 | +3.89% | 316.5만 |
|---|
| 2026.09.17 | ₩178,941 | ₩180,639 | ₩177,150 | ₩179,997 | +0.59% | 191.2만 |
|---|
| 2026.09.16 | ₩176,375 | ₩177,511 | ₩170,441 | ₩174,023 | -1.33% | 185.6만 |
|---|
| 2026.09.15 | ₩175,012 | ₩175,012 | ₩169,251 | ₩173,274 | -0.99% | 187.3만 |
|---|
| 2026.09.14 | ₩172,940 | ₩177,337 | ₩171,269 | ₩171,777 | -0.67% | 326.1만 |
|---|
| 2026.09.11 | ₩186,399 | ₩189,407 | ₩185,156 | ₩187,616 | +0.65% | 129.7만 |
|---|
| 2026.09.10 | ₩183,967 | ₩186,520 | ₩181,882 | ₩183,646 | -0.17% | 223.2만 |
|---|
| 2026.09.09 | ₩187,776 | ₩191,278 | ₩186,319 | ₩191,171 | +1.81% | 164.3만 |
|---|
| 2026.09.08 | ₩188,431 | ₩192,053 | ₩186,426 | ₩188,578 | +0.08% | 158.5만 |
|---|
| 2026.09.04 | ₩178,741 | ₩186,386 | ₩176,883 | ₩185,437 | +3.75% | 188.5만 |
|---|
| 2026.09.03 | ₩171,871 | ₩175,252 | ₩168,115 | ₩174,691 | +1.64% | 145.9만 |
|---|
| 2026.09.02 | ₩173,301 | ₩176,683 | ₩169,224 | ₩175,506 | +1.27% | 177.8만 |
|---|
| 2026.09.01 | ₩175,306 | ₩176,789 | ₩169,358 | ₩173,100 | -1.26% | 308.9만 |
|---|
| 2026.08.31 | ₩181,775 | ₩182,430 | ₩179,529 | ₩180,826 | -0.52% | 261.9만 |
|---|
| 2026.08.28 | ₩194,085 | ₩194,085 | ₩178,527 | ₩180,331 | -7.09% | 304.7만 |
|---|
| 2026.08.27 | ₩194,980 | ₩196,638 | ₩190,503 | ₩194,218 | -0.39% | 165.1만 |
|---|
| 2026.08.26 | ₩186,974 | ₩190,850 | ₩186,025 | ₩190,409 | +1.84% | 114.5만 |
|---|
| 2026.08.25 | ₩189,099 | ₩189,153 | ₩183,419 | ₩185,611 | -1.84% | 148.8만 |
|---|
| 2026.08.24 | ₩186,787 | ₩186,787 | ₩179,757 | ₩184,782 | -1.07% | 245.5만 |
|---|
| 2026.08.21 | ₩194,660 | ₩195,475 | ₩189,794 | ₩192,013 | -1.36% | 110.6만 |
|---|
| 2026.08.20 | ₩192,615 | ₩194,780 | ₩189,193 | ₩193,310 | +0.36% | 148.6만 |
|---|
| 2026.08.19 | ₩203,855 | ₩205,005 | ₩189,006 | ₩192,842 | -5.40% | 253.9만 |
|---|
| 2026.08.18 | ₩205,125 | ₩207,544 | ₩197,827 | ₩200,848 | -2.09% | 414.2만 |
|---|
| 2026.08.17 | ₩216,579 | ₩222,140 | ₩215,123 | ₩217,983 | +0.65% | 159.5만 |
|---|
| 2026.08.14 | ₩217,127 | ₩219,025 | ₩212,195 | ₩216,205 | -0.42% | 143.5만 |
|---|
| 2026.08.13 | ₩214,067 | ₩221,899 | ₩213,051 | ₩218,945 | +2.28% | 178.3만 |
|---|
| 2026.08.12 | ₩213,425 | ₩217,475 | ₩208,506 | ₩215,296 | +0.88% | 312.6만 |
|---|
| 2026.08.11 | ₩198,776 | ₩205,125 | ₩193,002 | ₩200,768 | +1.00% | 173.8만 |
|---|
| 2026.08.10 | ₩203,722 | ₩206,462 | ₩192,508 | ₩192,748 | -5.39% | 170만 |
|---|
| 2026.08.07 | ₩199,137 | ₩203,722 | ₩192,949 | ₩203,267 | +2.07% | 201.2만 |
|---|
| 2026.08.06 | ₩189,527 | ₩198,402 | ₩187,135 | ₩190,663 | +0.60% | 190.6만 |
|---|
| 2026.08.05 | ₩195,408 | ₩198,215 | ₩189,634 | ₩194,539 | -0.44% | 282.7만 |
|---|
| 2026.08.04 | ₩183,111 | ₩194,165 | ₩179,115 | ₩193,216 | +5.52% | 441.8만 |
|---|
| 2026.08.03 | ₩156,193 | ₩167,821 | ₩155,177 | ₩167,340 | +7.14% | 302.4만 |
|---|
| 2026.07.31 | ₩164,132 | ₩170,427 | ₩156,380 | ₩159,120 | -3.05% | 254.8만 |
|---|
| 2026.07.30 | ₩157,048 | ₩163,624 | ₩155,043 | ₩156,527 | -0.33% | 434.7만 |
|---|
| 2026.07.29 | ₩154,763 | ₩158,024 | ₩142,894 | ₩143,027 | -7.58% | 487.1만 |
|---|
| 2026.07.28 | ₩159,053 | ₩164,386 | ₩156,914 | ₩157,930 | -0.71% | 502.2만 |
|---|
| 2026.07.27 | ₩174,597 | ₩176,135 | ₩161,392 | ₩168,904 | -3.26% | 235.1만 |
|---|
| 2026.07.24 | ₩177,030 | ₩180,946 | ₩170,000 | ₩172,619 | -2.49% | 269만 |
|---|
| 2026.07.23 | ₩181,361 | ₩184,595 | ₩177,845 | ₩180,839 | -0.29% | 264.1만 |
|---|
| 2026.07.22 | ₩181,173 | ₩187,723 | ₩180,545 | ₩183,753 | +1.42% | 156.5만 |
|---|
| 2026.07.21 | ₩188,217 | ₩191,211 | ₩185,076 | ₩187,348 | -0.46% | 244만 |
|---|
| 2026.07.20 | ₩188,244 | ₩189,794 | ₩178,166 | ₩178,821 | -5.01% | 212.3만 |
|---|
| 2026.07.17 | ₩170,815 | ₩187,081 | ₩169,465 | ₩185,437 | +8.56% | 445.5만 |
|---|
| 2026.07.16 | ₩178,206 | ₩185,410 | ₩177,097 | ₩179,904 | +0.95% | 287만 |
|---|
| 2026.07.15 | ₩193,577 | ₩193,577 | ₩177,591 | ₩185,370 | -4.24% | 183.7만 |
|---|
| 2026.07.14 | ₩193,617 | ₩194,205 | ₩183,780 | ₩187,963 | -2.92% | 203.8만 |
|---|
| 2026.07.13 | ₩186,480 | ₩189,888 | ₩180,545 | ₩182,136 | -2.33% | 312.1만 |
|---|
| 2026.07.10 | ₩191,799 | ₩195,983 | ₩187,656 | ₩194,272 | +1.29% | 144.2만 |
|---|
| 2026.07.09 | ₩197,627 | ₩204,483 | ₩193,951 | ₩195,274 | -1.19% | 296.7만 |
|---|
| 2026.07.08 | ₩178,433 | ₩190,142 | ₩176,282 | ₩185,410 | +3.91% | 334.4만 |
|---|
| 2026.07.07 | ₩180,505 | ₩185,170 | ₩172,740 | ₩180,545 | +0.02% | 430.9만 |
|---|
| 2026.07.06 | ₩202,372 | ₩207,277 | ₩193,350 | ₩194,031 | -4.12% | 278.5만 |
|---|
| 2026.07.02 | ₩220,536 | ₩222,888 | ₩190,048 | ₩196,023 | -11.12% | 590.5만 |
|---|
| 2026.07.01 | ₩230,146 | ₩231,776 | ₩219,720 | ₩220,790 | -4.07% | 462.2만 |
|---|
| 2026.06.30 | ₩229,397 | ₩243,712 | ₩225,962 | ₩240,397 | +4.80% | 360만 |
|---|
| 2026.06.29 | ₩215,884 | ₩229,010 | ₩206,729 | ₩228,609 | +5.89% | 356.4만 |
|---|
| 2026.06.26 | ₩224,358 | ₩225,882 | ₩209,469 | ₩215,764 | -3.83% | 497.6만 |
|---|
| 2026.06.25 | ₩244,594 | ₩245,931 | ₩226,390 | ₩235,612 | -3.67% | 313.5만 |
|---|
| 2026.06.24 | ₩224,973 | ₩231,883 | ₩221,257 | ₩229,170 | +1.87% | 328.2만 |
|---|
| 2026.06.23 | ₩224,545 | ₩230,867 | ₩219,760 | ₩224,839 | +0.13% | 560만 |
|---|
| 2026.06.22 | ₩243,632 | ₩249,860 | ₩240,197 | ₩245,931 | +0.94% | 385.5만 |
|---|
| 2026.06.18 | ₩219,440 | ₩241,841 | ₩217,943 | ₩238,940 | +8.89% | 593.4만 |
|---|
| 2026.06.17 | ₩210,993 | ₩221,044 | ₩209,161 | ₩210,297 | -0.33% | 267.2만 |
|---|
| 2026.06.16 | ₩216,232 | ₩220,308 | ₩202,425 | ₩202,639 | -6.29% | 353.6만 |
|---|
| 2026.06.15 | ₩213,358 | ₩224,545 | ₩212,516 | ₩217,716 | +2.04% | 529만 |
|---|
| 2026.06.12 | ₩194,726 | ₩204,042 | ₩190,369 | ₩201,182 | +3.32% | 211.4만 |
|---|
| 2026.06.11 | ₩179,102 | ₩194,833 | ₩175,533 | ₩193,697 | +8.15% | 433만 |
|---|
| 2026.06.10 | ₩177,899 | ₩185,785 | ₩171,002 | ₩172,258 | -3.17% | 290.3만 |
|---|
| 2026.06.09 | ₩182,229 | ₩190,022 | ₩165,429 | ₩179,570 | -1.46% | 356.5만 |
|---|
| 2026.06.08 | ₩177,872 | ₩181,053 | ₩173,127 | ₩177,378 | -0.28% | 274만 |
|---|
| 2026.06.05 | ₩179,275 | ₩181,842 | ₩166,324 | ₩167,621 | -6.50% | 467만 |
|---|
| 2026.06.04 | ₩184,127 | ₩192,681 | ₩181,227 | ₩186,961 | +1.54% | 235.4만 |
|---|
| 2026.06.03 | ₩191,920 | ₩196,985 | ₩187,188 | ₩187,562 | -2.27% | 227.3만 |
|---|
| 2026.06.02 | ₩183,566 | ₩192,387 | ₩181,414 | ₩191,024 | +4.06% | 424.8만 |
|---|
| 2026.06.01 | ₩183,045 | ₩185,384 | ₩179,115 | ₩181,414 | -0.89% | 202.8만 |
|---|
| 2026.05.29 | ₩187,816 | ₩189,768 | ₩182,577 | ₩185,504 | -1.23% | 273.3만 |
|---|
| 2026.05.28 | ₩186,266 | ₩188,458 | ₩178,153 | ₩185,036 | -0.66% | 224.8만 |
|---|
| 2026.05.27 | ₩199,458 | ₩199,565 | ₩182,350 | ₩187,121 | -6.19% | 287.7만 |
|---|
| 2026.05.26 | ₩186,092 | ₩191,478 | ₩182,844 | ₩189,955 | +2.08% | 275.1만 |
|---|
| 2026.05.22 | ₩176,696 | ₩181,949 | ₩174,437 | ₩180,813 | +2.33% | 222.8만 |
|---|
| 2026.05.21 | ₩170,681 | ₩177,164 | ₩167,246 | ₩175,613 | +2.89% | 301.8만 |
|---|
| 2026.05.20 | ₩169,077 | ₩171,604 | ₩166,297 | ₩170,681 | +0.95% | 435.8만 |
|---|
| 2026.05.19 | ₩164,453 | ₩169,518 | ₩163,063 | ₩166,030 | +0.96% | 310.6만 |
|---|
| 2026.05.18 | ₩180,746 | ₩182,109 | ₩167,206 | ₩170,026 | -5.93% | 326.1만 |
|---|
| 2026.05.15 | ₩179,997 | ₩180,398 | ₩176,429 | ₩177,859 | -1.19% | 327.6만 |
|---|
| 2026.05.14 | ₩193,229 | ₩194,406 | ₩185,250 | ₩186,132 | -3.67% | 308.5만 |
|---|
| 2026.05.13 | ₩197,894 | ₩198,803 | ₩191,131 | ₩193,858 | -2.04% | 236.9만 |
|---|
| 2026.05.12 | ₩195,929 | ₩196,397 | ₩184,689 | ₩194,218 | -0.87% | 286.5만 |
|---|
| 2026.05.11 | ₩197,854 | ₩200,126 | ₩195,689 | ₩199,351 | +0.76% | 316만 |
|---|
| 2026.05.08 | ₩202,519 | ₩203,668 | ₩195,488 | ₩199,297 | -1.59% | 301.3만 |
|---|
| 2026.05.07 | ₩208,493 | ₩209,068 | ₩194,325 | ₩197,359 | -5.34% | 291.5만 |
|---|
| 2026.05.06 | ₩204,136 | ₩209,081 | ₩197,747 | ₩208,319 | +2.05% | 300.8만 |
|---|
| 2026.05.05 | ₩191,104 | ₩200,487 | ₩187,121 | ₩199,538 | +4.41% | 329.7만 |
|---|
| 2026.05.04 | ₩190,316 | ₩191,799 | ₩180,251 | ₩185,731 | -2.41% | 258만 |
|---|
| 2026.05.01 | ₩188,164 | ₩190,463 | ₩184,809 | ₩190,182 | +1.07% | 420만 |
|---|
| 2026.04.30 | ₩200,487 | ₩200,487 | ₩185,344 | ₩188,966 | -5.75% | 649.5만 |
|---|
| 2026.04.29 | ₩195,903 | ₩200,220 | ₩193,470 | ₩199,645 | +1.91% | 362.9만 |
|---|
| 2026.04.28 | ₩199,739 | ₩202,037 | ₩190,610 | ₩193,430 | -3.16% | 399.1만 |
|---|
| 2026.04.27 | ₩208,747 | ₩210,685 | ₩199,805 | ₩209,095 | +0.17% | 286.8만 |
|---|
| 2026.04.24 | ₩205,726 | ₩212,717 | ₩202,051 | ₩208,480 | +1.34% | 433.8만 |
|---|
| 2026.04.23 | ₩198,856 | ₩202,198 | ₩193,056 | ₩199,591 | +0.37% | 344.7만 |
|---|
| 2026.04.22 | ₩202,104 | ₩203,147 | ₩195,782 | ₩197,720 | -2.17% | 263.8만 |
|---|
| 2026.04.21 | ₩200,487 | ₩203,026 | ₩195,074 | ₩196,464 | -2.01% | 299.8만 |
|---|
| 2026.04.20 | ₩194,700 | ₩199,378 | ₩193,537 | ₩199,043 | +2.23% | 225.9만 |
|---|
| 2026.04.17 | ₩186,480 | ₩195,756 | ₩186,319 | ₩195,221 | +4.69% | 247.7만 |
|---|
| 2026.04.16 | ₩182,710 | ₩184,983 | ₩180,746 | ₩181,668 | -0.57% | 188.7만 |
|---|
| 2026.04.15 | ₩183,058 | ₩184,194 | ₩179,182 | ₩183,111 | +0.03% | 188.7만 |
|---|
| 2026.04.14 | ₩186,600 | ₩188,217 | ₩183,312 | ₩183,700 | -1.55% | 217.9만 |
|---|
| 2026.04.13 | ₩178,875 | ₩185,009 | ₩178,500 | ₩184,542 | +3.17% | 168.3만 |
|---|
| 2026.04.10 | ₩179,182 | ₩182,684 | ₩178,126 | ₩180,866 | +0.94% | 269.9만 |
|---|
| 2026.04.09 | ₩173,100 | ₩177,832 | ₩170,213 | ₩177,271 | +2.41% | 191.5만 |
|---|
| 2026.04.08 | ₩171,189 | ₩174,851 | ₩168,529 | ₩173,221 | +1.19% | 372.4만 |
|---|
| 2026.04.07 | ₩154,923 | ₩158,986 | ₩152,744 | ₩158,452 | +2.28% | 161.8만 |
|---|
| 2026.04.06 | ₩155,832 | ₩157,676 | ₩152,263 | ₩154,616 | -0.78% | 174.8만 |
|---|
| 2026.04.02 | ₩151,822 | ₩160,096 | ₩150,873 | ₩155,578 | +2.47% | 155.3만 |
|---|
| 2026.04.01 | ₩158,933 | ₩162,862 | ₩157,596 | ₩158,665 | -0.17% | 219.5만 |
|---|
| 2026.03.31 | ₩147,545 | ₩157,690 | ₩146,997 | ₩156,701 | +6.21% | 296.1만 |
|---|
| 2026.03.30 | ₩154,375 | ₩154,375 | ₩143,348 | ₩145,206 | -5.94% | 271.5만 |
|---|
| 2026.03.27 | ₩151,368 | ₩155,110 | ₩148,801 | ₩151,822 | +0.30% | 208.1만 |
|---|
| 2026.03.26 | ₩161,045 | ₩163,196 | ₩154,268 | ₩154,709 | -3.93% | 210.3만 |
|---|
| 2026.03.25 | ₩165,482 | ₩166,124 | ₩161,512 | ₩164,640 | -0.51% | 147.7만 |
|---|
| 2026.03.24 | ₩153,012 | ₩163,584 | ₩152,678 | ₩162,622 | +6.28% | 179만 |
|---|
| 2026.03.23 | ₩160,350 | ₩161,552 | ₩153,586 | ₩153,720 | -4.13% | 200.4만 |
|---|
| 2026.03.20 | ₩154,068 | ₩155,364 | ₩148,561 | ₩153,252 | -0.53% | 358.4만 |
|---|
| 2026.03.19 | ₩149,269 | ₩156,366 | ₩147,037 | ₩154,856 | +3.74% | 156.7만 |
|---|
| 2026.03.18 | ₩155,150 | ₩157,008 | ₩152,731 | ₩154,482 | -0.43% | 161.9만 |
|---|
| 2026.03.17 | ₩150,379 | ₩155,565 | ₩149,537 | ₩155,150 | +3.17% | 160.8만 |
|---|
| 2026.03.16 | ₩148,681 | ₩151,287 | ₩147,238 | ₩149,216 | +0.36% | 264.2만 |
|---|
| 2026.03.13 | ₩149,296 | ₩151,154 | ₩143,656 | ₩144,725 | -3.06% | 310.6만 |
|---|
| 2026.03.12 | ₩151,368 | ₩153,413 | ₩144,631 | ₩146,997 | -2.89% | 261.1만 |
|---|
| 2026.03.11 | ₩156,487 | ₩159,200 | ₩153,520 | ₩155,284 | -0.77% | 228만 |
|---|
| 2026.03.10 | ₩159,668 | ₩162,541 | ₩155,872 | ₩156,219 | -2.16% | 217.5만 |
|---|
| 2026.03.09 | ₩148,000 | ₩156,968 | ₩144,551 | ₩156,834 | +5.97% | 301.7만 |
|---|
| 2026.03.06 | ₩160,309 | ₩161,098 | ₩150,044 | ₩150,285 | -6.25% | 310.2만 |
|---|
| 2026.03.05 | ₩169,251 | ₩173,007 | ₩163,410 | ₩166,511 | -1.62% | 233.4만 |
|---|
| 2026.03.04 | ₩172,031 | ₩173,702 | ₩167,821 | ₩172,419 | +0.23% | 240.7만 |
|---|
| 2026.03.03 | ₩172,726 | ₩174,090 | ₩167,139 | ₩169,465 | -1.89% | 285.1만 |
|---|
| 2026.03.02 | ₩172,713 | ₩181,427 | ₩170,414 | ₩181,107 | +4.86% | 192.4만 |
|---|
| 2026.02.27 | ₩172,833 | ₩177,231 | ₩171,831 | ₩177,030 | +2.43% | 287.8만 |
|---|
| 2026.02.26 | ₩183,980 | ₩186,921 | ₩173,167 | ₩176,696 | -3.96% | 242만 |
|---|
| 2026.02.25 | ₩185,384 | ₩186,453 | ₩181,614 | ₩183,566 | -0.98% | 152.6만 |
|---|
| 2026.02.24 | ₩184,381 | ₩190,463 | ₩182,002 | ₩182,136 | -1.22% | 243.6만 |
|---|
| 2026.02.23 | ₩179,757 | ₩183,031 | ₩176,870 | ₩182,336 | +1.44% | 253.8만 |
|---|
| 2026.02.20 | ₩175,747 | ₩182,015 | ₩175,747 | ₩179,757 | +2.28% | 232.6만 |
|---|
| 2026.02.19 | ₩173,943 | ₩177,765 | ₩173,622 | ₩177,324 | +1.94% | 136.6만 |
|---|
| 2026.02.18 | ₩173,421 | ₩178,032 | ₩171,136 | ₩176,282 | +1.65% | 197.5만 |
|---|
| 2026.02.17 | ₩172,486 | ₩174,785 | ₩167,808 | ₩173,167 | +0.40% | 187.2만 |
|---|
| 2026.02.13 | ₩173,876 | ₩180,438 | ₩170,641 | ₩175,667 | +1.03% | 281.2만 |
|---|
| 2026.02.12 | ₩183,793 | ₩185,009 | ₩168,623 | ₩174,958 | -4.81% | 365.8만 |
|---|
| 2026.02.11 | ₩183,018 | ₩185,771 | ₩177,311 | ₩184,167 | +0.63% | 366.3만 |
|---|
| 2026.02.10 | ₩172,606 | ₩183,178 | ₩160,644 | ₩178,353 | +3.33% | 713.1만 |
|---|
| 2026.02.09 | ₩163,303 | ₩165,295 | ₩161,272 | ₩163,584 | +0.17% | 454.9만 |
|---|
| 2026.02.06 | ₩150,592 | ₩164,105 | ₩149,871 | ₩163,557 | +8.61% | 444.6만 |
|---|
| 2026.02.05 | ₩149,162 | ₩151,809 | ₩145,914 | ₩147,465 | -1.14% | 388.3만 |
|---|
| 2026.02.04 | ₩149,737 | ₩155,845 | ₩145,099 | ₩150,245 | +0.34% | 590.3만 |
|---|
| 2026.02.03 | ₩160,523 | ₩162,956 | ₩149,002 | ₩151,969 | -5.33% | 498.3만 |
|---|
| 2026.02.02 | ₩153,720 | ₩162,381 | ₩153,720 | ₩159,695 | +3.89% | 305.2만 |
|---|
| 2026.01.30 | ₩161,499 | ₩163,905 | ₩157,369 | ₩157,810 | -2.28% | 306.2만 |
|---|
| 2026.01.29 | ₩162,541 | ₩164,346 | ₩155,698 | ₩164,012 | +0.90% | 335.6만 |
|---|
| 2026.01.28 | ₩162,007 | ₩165,736 | ₩161,045 | ₩161,258 | -0.46% | 387.3만 |
|---|
| 2026.01.27 | ₩156,995 | ₩162,742 | ₩155,083 | ₩160,938 | +2.51% | 305만 |
|---|
| 2026.01.26 | ₩153,346 | ₩155,845 | ₩152,143 | ₩154,549 | +0.78% | 222.6만 |
|---|
| 2026.01.23 | ₩155,244 | ₩157,623 | ₩151,127 | ₩153,319 | -1.24% | 291.1만 |
|---|
| 2026.01.22 | ₩163,063 | ₩163,651 | ₩156,473 | ₩158,411 | -2.85% | 282.2만 |
|---|
| 2026.01.21 | ₩158,077 | ₩162,555 | ₩154,870 | ₩160,042 | +1.24% | 391.9만 |
|---|
| 2026.01.20 | ₩153,787 | ₩157,262 | ₩150,298 | ₩153,707 | -0.05% | 475.1만 |
|---|
| 2026.01.16 | ₩154,803 | ₩159,868 | ₩152,651 | ₩156,848 | +1.32% | 495.3만 |
|---|
| 2026.01.15 | ₩156,928 | ₩157,716 | ₩147,385 | ₩151,755 | -3.30% | 620.7만 |
|---|
| 2026.01.14 | ₩136,117 | ₩139,766 | ₩135,168 | ₩139,125 | +2.21% | 186.5만 |
|---|
| 2026.01.13 | ₩136,318 | ₩137,467 | ₩133,912 | ₩136,425 | +0.08% | 185.8만 |
|---|
| 2026.01.12 | ₩137,093 | ₩137,187 | ₩133,458 | ₩136,117 | -0.71% | 186만 |
|---|
| 2026.01.09 | ₩135,275 | ₩138,510 | ₩133,270 | ₩137,654 | +1.76% | 318.5만 |
|---|
| 2026.01.08 | ₩129,755 | ₩134,300 | ₩128,312 | ₩133,458 | +2.85% | 275.8만 |
|---|
| 2026.01.07 | ₩130,771 | ₩132,709 | ₩128,125 | ₩130,784 | +0.01% | 278.3만 |
|---|
| 2026.01.06 | ₩125,959 | ₩133,391 | ₩125,652 | ₩133,070 | +5.65% | 393.4만 |
|---|
| 2026.01.05 | ₩120,987 | ₩126,253 | ₩120,306 | ₩124,676 | +3.05% | 325.7만 |
|---|
| 2026.01.02 | ₩115,160 | ₩121,067 | ₩114,090 | ₩119,704 | +3.95% | 301만 |
|---|
| 2025.12.31 | ₩115,868 | ₩116,456 | ₩112,420 | ₩112,607 | -2.81% | 141.2만 |
|---|
| 2025.12.30 | ₩115,186 | ₩116,002 | ₩112,473 | ₩115,868 | +0.59% | 155.5만 |
|---|
| 2025.12.29 | ₩114,933 | ₩116,349 | ₩113,837 | ₩114,866 | -0.06% | 127.3만 |
|---|
| 2025.12.26 | ₩114,371 | ₩115,587 | ₩113,061 | ₩115,307 | +0.82% | 133.5만 |
|---|
| 2025.12.24 | ₩113,984 | ₩114,545 | ₩112,273 | ₩114,264 | +0.25% | 73.4만 |
|---|
| 2025.12.23 | ₩113,141 | ₩114,184 | ₩112,433 | ₩113,529 | +0.34% | 199.6만 |
|---|
| 2025.12.22 | ₩114,024 | ₩116,550 | ₩112,928 | ₩113,770 | -0.22% | 301.2만 |
|---|
| 2025.12.19 | ₩113,075 | ₩114,251 | ₩111,511 | ₩112,353 | -0.64% | 580.5만 |
|---|
| 2025.12.18 | ₩117,793 | ₩118,956 | ₩112,874 | ₩113,008 | -4.06% | 308.5만 |
|---|
| 2025.12.17 | ₩116,991 | ₩118,207 | ₩112,821 | ₩113,649 | -2.86% | 265.6만 |
|---|
| 2025.12.16 | ₩119,985 | ₩121,468 | ₩116,897 | ₩117,566 | -2.02% | 359.8만 |
|---|
| 2025.12.15 | ₩119,905 | ₩121,709 | ₩117,900 | ₩120,185 | +0.23% | 258.9만 |
|---|
| 2025.12.12 | ₩127,416 | ₩128,445 | ₩121,896 | ₩123,700 | -2.92% | 366.5만 |
|---|
| 2025.12.11 | ₩124,743 | ₩128,405 | ₩124,128 | ₩128,298 | +2.85% | 220만 |
|---|
| 2025.12.10 | ₩123,420 | ₩127,844 | ₩121,909 | ₩126,614 | +2.59% | 271.4만 |
|---|
| 2025.12.09 | ₩117,820 | ₩124,476 | ₩116,857 | ₩123,754 | +5.04% | 237만 |
|---|
| 2025.12.08 | ₩119,691 | ₩122,297 | ₩117,766 | ₩119,089 | -0.50% | 279.9만 |
|---|
| 2025.12.05 | ₩118,996 | ₩120,573 | ₩118,047 | ₩119,156 | +0.13% | 270.5만 |
|---|
| 2025.12.04 | ₩114,812 | ₩118,047 | ₩114,251 | ₩117,806 | +2.61% | 270만 |
|---|
| 2025.12.03 | ₩106,539 | ₩115,761 | ₩105,590 | ₩115,307 | +8.23% | 370.8만 |
|---|
| 2025.12.02 | ₩103,131 | ₩107,889 | ₩102,810 | ₩106,686 | +3.45% | 280.9만 |
|---|
| 2025.12.01 | ₩101,527 | ₩103,973 | ₩100,952 | ₩101,968 | +0.43% | 183.5만 |
|---|
| 2025.11.28 | ₩101,299 | ₩103,491 | ₩100,444 | ₩103,104 | +1.78% | 120.3만 |
|---|
| 2025.11.26 | ₩99,963 | ₩102,395 | ₩99,428 | ₩100,350 | +0.39% | 198.3만 |
|---|
| 2025.11.25 | ₩98,185 | ₩99,522 | ₩96,541 | ₩98,533 | +0.35% | 317.1만 |
|---|
| 2025.11.24 | ₩98,452 | ₩100,417 | ₩97,116 | ₩98,894 | +0.45% | 345.4만 |
|---|
| 2025.11.21 | ₩92,719 | ₩99,869 | ₩92,304 | ₩98,452 | +6.18% | 342만 |
|---|
| 2025.11.20 | ₩100,979 | ₩101,326 | ₩90,847 | ₩91,957 | -8.93% | 360.4만 |
|---|
| 2025.11.19 | ₩98,239 | ₩99,174 | ₩96,501 | ₩98,600 | +0.37% | 337.2만 |
|---|
| 2025.11.18 | ₩98,706 | ₩99,107 | ₩95,579 | ₩97,250 | -1.48% | 351.8만 |
|---|
| 2025.11.17 | ₩103,491 | ₩104,253 | ₩97,651 | ₩99,963 | -3.41% | 382.4만 |
|---|
| 2025.11.14 | ₩104,013 | ₩108,196 | ₩102,275 | ₩104,627 | +0.59% | 279.1만 |
|---|
| 2025.11.13 | ₩110,642 | ₩112,019 | ₩106,098 | ₩108,343 | -2.08% | 264.9만 |
|---|
| 2025.11.12 | ₩113,502 | ₩114,144 | ₩110,843 | ₩112,326 | -1.04% | 221.4만 |
|---|
| 2025.11.11 | ₩114,411 | ₩114,652 | ₩111,043 | ₩111,845 | -2.24% | 205.7만 |
|---|
| 2025.11.10 | ₩118,956 | ₩118,956 | ₩114,171 | ₩114,892 | -3.42% | 204.8만 |
|---|
| 2025.11.07 | ₩111,832 | ₩115,935 | ₩109,706 | ₩115,841 | +3.59% | 231.1만 |
|---|
| 2025.11.06 | ₩118,167 | ₩119,945 | ₩113,649 | ₩114,545 | -3.07% | 229만 |
|---|
| 2025.11.05 | ₩116,964 | ₩120,920 | ₩116,349 | ₩118,287 | +1.13% | 229.3만 |
|---|
| 2025.11.04 | ₩117,272 | ₩119,918 | ₩115,133 | ₩115,561 | -1.46% | 255.7만 |
|---|
| 2025.11.03 | ₩121,575 | ₩125,144 | ₩121,348 | ₩122,137 | +0.46% | 249.9만 |
|---|
| 2025.10.31 | ₩116,951 | ₩124,035 | ₩116,269 | ₩122,391 | +4.65% | 306.6만 |
|---|
| 2025.10.30 | ₩122,244 | ₩123,901 | ₩113,890 | ₩116,951 | -4.33% | 377.9만 |
|---|
| 2025.10.29 | ₩124,248 | ₩131,292 | ₩124,235 | ₩126,360 | +1.70% | 377.6만 |
|---|
| 2025.10.28 | ₩125,104 | ₩125,131 | ₩121,081 | ₩122,578 | -2.02% | 204만 |
|---|
| 2025.10.27 | ₩125,572 | ₩126,427 | ₩124,008 | ₩126,066 | +0.39% | 188.4만 |
|---|
| 2025.10.24 | ₩123,487 | ₩125,144 | ₩122,177 | ₩122,324 | -0.94% | 196.4만 |
|---|
| 2025.10.23 | ₩117,606 | ₩122,337 | ₩117,058 | ₩121,295 | +3.14% | 204.4만 |
|---|
| 2025.10.22 | ₩121,789 | ₩123,246 | ₩116,282 | ₩118,702 | -2.54% | 239만 |
|---|
| 2025.10.21 | ₩123,874 | ₩124,796 | ₩122,016 | ₩123,861 | -0.01% | 120.3만 |
|---|
| 2025.10.20 | ₩123,473 | ₩126,708 | ₩122,725 | ₩123,767 | +0.24% | 144.1만 |
|---|
| 2025.10.17 | ₩120,573 | ₩122,297 | ₩118,702 | ₩121,549 | +0.81% | 188만 |
|---|
| 2025.10.16 | ₩128,191 | ₩128,191 | ₩119,864 | ₩121,014 | -5.60% | 249.9만 |
|---|
| 2025.10.15 | ₩125,639 | ₩127,363 | ₩124,195 | ₩126,467 | +0.66% | 188.2만 |
|---|
| 2025.10.14 | ₩117,953 | ₩124,355 | ₩116,871 | ₩121,549 | +3.05% | 178만 |
|---|
| 2025.10.13 | ₩118,956 | ₩123,487 | ₩117,980 | ₩122,845 | +3.27% | 302.7만 |
|---|
| 2025.10.10 | ₩126,561 | ₩126,561 | ₩111,778 | ₩111,792 | -11.67% | 402만 |
|---|