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 | ₩220,588 | ₩221,950 | ₩212,947 | ₩221,442 | +0.39% | 148만 |
| 2026.10.08 | ₩218,397 | ₩221,963 | ₩210,436 | ₩216,634 | -0.81% | 264.9만 |
| 2026.10.07 | ₩217,475 | ₩222,898 | ₩215,859 | ₩222,150 | +2.15% | 216.1만 |
| 2026.10.06 | ₩225,035 | ₩226,131 | ₩221,923 | ₩222,912 | -0.94% | 172.8만 |
| 2026.10.05 | ₩221,843 | ₩224,795 | ₩217,836 | ₩222,952 | +0.50% | 227.4만 |
| 2026.10.02 | ₩220,387 | ₩226,571 | ₩217,716 | ₩222,351 | +0.89% | 224.6만 |
| 2026.10.01 | ₩207,845 | ₩213,709 | ₩205,347 | ₩211,679 | +1.84% | 164.7만 |
| 2026.09.30 | ₩208,473 | ₩208,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,775 |
| -1.29% |
| 122.4만 |
| 2026.09.29 | ₩206,429 | ₩209,234 | ₩203,825 | ₩206,723 | +0.14% | 245.1만 |
|---|
| 2026.09.28 | ₩201,113 | ₩201,982 | ₩194,074 | ₩201,193 | +0.04% | 196.8만 |
|---|
| 2026.09.25 | ₩198,843 | ₩205,160 | ₩197,681 | ₩202,876 | +2.03% | 125.1만 |
|---|
| 2026.09.24 | ₩195,290 | ₩198,976 | ₩192,084 | ₩198,522 | +1.66% | 175.8만 |
|---|
| 2026.09.23 | ₩200,045 | ₩203,464 | ₩196,759 | ₩201,594 | +0.77% | 189.8만 |
|---|
| 2026.09.22 | ₩188,892 | ₩201,982 | ₩187,810 | ₩201,835 | +6.85% | 206.7만 |
|---|
| 2026.09.21 | ₩193,006 | ₩193,032 | ₩187,196 | ₩191,189 | -0.94% | 346.8만 |
|---|
| 2026.09.18 | ₩182,881 | ₩190,214 | ₩181,158 | ₩190,000 | +3.89% | 316.5만 |
|---|
| 2026.09.17 | ₩178,821 | ₩180,517 | ₩177,031 | ₩179,876 | +0.59% | 191.2만 |
|---|
| 2026.09.16 | ₩176,256 | ₩177,392 | ₩170,326 | ₩173,906 | -1.33% | 185.6만 |
|---|
| 2026.09.15 | ₩174,894 | ₩174,894 | ₩169,137 | ₩173,158 | -0.99% | 187.3만 |
|---|
| 2026.09.14 | ₩172,824 | ₩177,218 | ₩171,154 | ₩171,662 | -0.67% | 326.1만 |
|---|
| 2026.09.11 | ₩186,274 | ₩189,279 | ₩185,032 | ₩187,489 | +0.65% | 129.7만 |
|---|
| 2026.09.10 | ₩183,843 | ₩186,394 | ₩181,759 | ₩183,522 | -0.17% | 223.2만 |
|---|
| 2026.09.09 | ₩187,650 | ₩191,149 | ₩186,194 | ₩191,042 | +1.81% | 164.3만 |
|---|
| 2026.09.08 | ₩188,304 | ₩191,924 | ₩186,301 | ₩188,451 | +0.08% | 158.5만 |
|---|
| 2026.09.04 | ₩178,620 | ₩186,261 | ₩176,764 | ₩185,312 | +3.75% | 188.5만 |
|---|
| 2026.09.03 | ₩171,755 | ₩175,134 | ₩168,002 | ₩174,573 | +1.64% | 145.9만 |
|---|
| 2026.09.02 | ₩173,184 | ₩176,564 | ₩169,110 | ₩175,388 | +1.27% | 177.8만 |
|---|
| 2026.09.01 | ₩175,188 | ₩176,670 | ₩169,244 | ₩172,984 | -1.26% | 308.9만 |
|---|
| 2026.08.31 | ₩181,652 | ₩182,307 | ₩179,409 | ₩180,704 | -0.52% | 261.9만 |
|---|
| 2026.08.28 | ₩193,954 | ₩193,954 | ₩178,407 | ₩180,210 | -7.09% | 304.7만 |
|---|
| 2026.08.27 | ₩194,849 | ₩196,505 | ₩190,374 | ₩194,088 | -0.39% | 165.1만 |
|---|
| 2026.08.26 | ₩186,848 | ₩190,722 | ₩185,900 | ₩190,281 | +1.84% | 114.5만 |
|---|
| 2026.08.25 | ₩188,972 | ₩189,025 | ₩183,295 | ₩185,486 | -1.84% | 148.8만 |
|---|
| 2026.08.24 | ₩186,661 | ₩186,661 | ₩179,636 | ₩184,658 | -1.07% | 245.5만 |
|---|
| 2026.08.21 | ₩194,528 | ₩195,343 | ₩189,667 | ₩191,884 | -1.36% | 110.6만 |
|---|
| 2026.08.20 | ₩192,485 | ₩194,649 | ₩189,066 | ₩193,179 | +0.36% | 148.6만 |
|---|
| 2026.08.19 | ₩203,718 | ₩204,867 | ₩188,879 | ₩192,712 | -5.40% | 253.9만 |
|---|
| 2026.08.18 | ₩204,987 | ₩207,404 | ₩197,694 | ₩200,713 | -2.09% | 414.2만 |
|---|
| 2026.08.17 | ₩216,434 | ₩221,990 | ₩214,978 | ₩217,836 | +0.65% | 159.5만 |
|---|
| 2026.08.14 | ₩216,981 | ₩218,878 | ₩212,053 | ₩216,060 | -0.42% | 143.5만 |
|---|
| 2026.08.13 | ₩213,923 | ₩221,750 | ₩212,907 | ₩218,798 | +2.28% | 178.3만 |
|---|
| 2026.08.12 | ₩213,281 | ₩217,329 | ₩208,366 | ₩215,151 | +0.88% | 312.6만 |
|---|
| 2026.08.11 | ₩198,642 | ₩204,987 | ₩192,872 | ₩200,633 | +1.00% | 173.8만 |
|---|
| 2026.08.10 | ₩203,584 | ₩206,322 | ₩192,378 | ₩192,618 | -5.39% | 170만 |
|---|
| 2026.08.07 | ₩199,003 | ₩203,584 | ₩192,819 | ₩203,130 | +2.07% | 201.2만 |
|---|
| 2026.08.06 | ₩189,399 | ₩198,268 | ₩187,009 | ₩190,535 | +0.60% | 190.6만 |
|---|
| 2026.08.05 | ₩195,276 | ₩198,081 | ₩189,506 | ₩194,408 | -0.44% | 282.7만 |
|---|
| 2026.08.04 | ₩182,988 | ₩194,034 | ₩178,994 | ₩193,086 | +5.52% | 441.8만 |
|---|
| 2026.08.03 | ₩156,088 | ₩167,708 | ₩155,072 | ₩167,227 | +7.14% | 302.4만 |
|---|
| 2026.07.31 | ₩164,022 | ₩170,313 | ₩156,275 | ₩159,013 | -3.05% | 254.8만 |
|---|
| 2026.07.30 | ₩156,942 | ₩163,514 | ₩154,939 | ₩156,421 | -0.33% | 434.7만 |
|---|
| 2026.07.29 | ₩154,658 | ₩157,917 | ₩142,798 | ₩142,931 | -7.58% | 487.1만 |
|---|
| 2026.07.28 | ₩158,946 | ₩164,275 | ₩156,809 | ₩157,824 | -0.71% | 502.2만 |
|---|
| 2026.07.27 | ₩174,480 | ₩176,016 | ₩161,283 | ₩168,790 | -3.26% | 235.1만 |
|---|
| 2026.07.24 | ₩176,911 | ₩180,824 | ₩169,885 | ₩172,503 | -2.49% | 269만 |
|---|
| 2026.07.23 | ₩181,238 | ₩184,471 | ₩177,726 | ₩180,718 | -0.29% | 264.1만 |
|---|
| 2026.07.22 | ₩181,051 | ₩187,596 | ₩180,424 | ₩183,629 | +1.42% | 156.5만 |
|---|
| 2026.07.21 | ₩188,090 | ₩191,082 | ₩184,952 | ₩187,222 | -0.46% | 244만 |
|---|
| 2026.07.20 | ₩188,117 | ₩189,667 | ₩178,046 | ₩178,701 | -5.01% | 212.3만 |
|---|
| 2026.07.17 | ₩170,700 | ₩186,955 | ₩169,351 | ₩185,312 | +8.56% | 445.5만 |
|---|
| 2026.07.16 | ₩178,086 | ₩185,286 | ₩176,978 | ₩179,783 | +0.95% | 287만 |
|---|
| 2026.07.15 | ₩193,447 | ₩193,447 | ₩177,472 | ₩185,245 | -4.24% | 183.7만 |
|---|
| 2026.07.14 | ₩193,487 | ₩194,074 | ₩183,656 | ₩187,837 | -2.92% | 203.8만 |
|---|
| 2026.07.13 | ₩186,354 | ₩189,760 | ₩180,424 | ₩182,013 | -2.33% | 312.1만 |
|---|
| 2026.07.10 | ₩191,670 | ₩195,851 | ₩187,529 | ₩194,141 | +1.29% | 144.2만 |
|---|
| 2026.07.09 | ₩197,494 | ₩204,346 | ₩193,821 | ₩195,143 | -1.19% | 296.7만 |
|---|
| 2026.07.08 | ₩178,313 | ₩190,014 | ₩176,163 | ₩185,286 | +3.91% | 334.4만 |
|---|
| 2026.07.07 | ₩180,384 | ₩185,045 | ₩172,623 | ₩180,424 | +0.02% | 430.9만 |
|---|
| 2026.07.06 | ₩202,235 | ₩207,137 | ₩193,219 | ₩193,901 | -4.12% | 278.5만 |
|---|
| 2026.07.02 | ₩220,387 | ₩222,738 | ₩189,920 | ₩195,891 | -11.12% | 590.5만 |
|---|
| 2026.07.01 | ₩229,991 | ₩231,620 | ₩219,572 | ₩220,641 | -4.07% | 462.2만 |
|---|
| 2026.06.30 | ₩229,243 | ₩243,548 | ₩225,810 | ₩240,235 | +4.80% | 360만 |
|---|
| 2026.06.29 | ₩215,739 | ₩228,855 | ₩206,590 | ₩228,455 | +5.89% | 356.4만 |
|---|
| 2026.06.26 | ₩224,207 | ₩225,730 | ₩209,328 | ₩215,619 | -3.83% | 497.6만 |
|---|
| 2026.06.25 | ₩244,429 | ₩245,765 | ₩226,237 | ₩235,454 | -3.67% | 313.5만 |
|---|
| 2026.06.24 | ₩224,822 | ₩231,727 | ₩221,108 | ₩229,016 | +1.87% | 328.2만 |
|---|
| 2026.06.23 | ₩224,394 | ₩230,712 | ₩219,613 | ₩224,688 | +0.13% | 560만 |
|---|
| 2026.06.22 | ₩243,468 | ₩249,692 | ₩240,035 | ₩245,765 | +0.94% | 385.5만 |
|---|
| 2026.06.18 | ₩219,292 | ₩241,678 | ₩217,796 | ₩238,780 | +8.89% | 593.4만 |
|---|
| 2026.06.17 | ₩210,850 | ₩220,895 | ₩209,021 | ₩210,156 | -0.33% | 267.2만 |
|---|
| 2026.06.16 | ₩216,086 | ₩220,160 | ₩202,289 | ₩202,502 | -6.29% | 353.6만 |
|---|
| 2026.06.15 | ₩213,215 | ₩224,394 | ₩212,373 | ₩217,569 | +2.04% | 529만 |
|---|
| 2026.06.12 | ₩194,595 | ₩203,905 | ₩190,241 | ₩201,047 | +3.32% | 211.4만 |
|---|
| 2026.06.11 | ₩178,981 | ₩194,702 | ₩175,415 | ₩193,567 | +8.15% | 433만 |
|---|
| 2026.06.10 | ₩177,779 | ₩185,660 | ₩170,887 | ₩172,142 | -3.17% | 290.3만 |
|---|
| 2026.06.09 | ₩182,107 | ₩189,894 | ₩165,317 | ₩179,449 | -1.46% | 356.5만 |
|---|
| 2026.06.08 | ₩177,752 | ₩180,931 | ₩173,011 | ₩177,258 | -0.28% | 274만 |
|---|
| 2026.06.05 | ₩179,155 | ₩181,719 | ₩166,212 | ₩167,508 | -6.50% | 467만 |
|---|
| 2026.06.04 | ₩184,003 | ₩192,552 | ₩181,105 | ₩186,835 | +1.54% | 235.4만 |
|---|
| 2026.06.03 | ₩191,790 | ₩196,853 | ₩187,062 | ₩187,436 | -2.27% | 227.3만 |
|---|
| 2026.06.02 | ₩183,442 | ₩192,258 | ₩181,292 | ₩190,895 | +4.06% | 424.8만 |
|---|
| 2026.06.01 | ₩182,921 | ₩185,259 | ₩178,994 | ₩181,292 | -0.89% | 202.8만 |
|---|
| 2026.05.29 | ₩187,690 | ₩189,640 | ₩182,454 | ₩185,379 | -1.23% | 273.3만 |
|---|
| 2026.05.28 | ₩186,140 | ₩188,331 | ₩178,033 | ₩184,912 | -0.66% | 224.8만 |
|---|
| 2026.05.27 | ₩199,324 | ₩199,430 | ₩182,227 | ₩186,995 | -6.19% | 287.7만 |
|---|
| 2026.05.26 | ₩185,967 | ₩191,350 | ₩182,721 | ₩189,827 | +2.08% | 275.1만 |
|---|
| 2026.05.22 | ₩176,577 | ₩181,826 | ₩174,320 | ₩180,691 | +2.33% | 222.8만 |
|---|
| 2026.05.21 | ₩170,566 | ₩177,044 | ₩167,134 | ₩175,495 | +2.89% | 301.8만 |
|---|
| 2026.05.20 | ₩168,964 | ₩171,488 | ₩166,185 | ₩170,566 | +0.95% | 435.8만 |
|---|
| 2026.05.19 | ₩164,342 | ₩169,404 | ₩162,953 | ₩165,918 | +0.96% | 310.6만 |
|---|
| 2026.05.18 | ₩180,624 | ₩181,986 | ₩167,094 | ₩169,912 | -5.93% | 326.1만 |
|---|
| 2026.05.15 | ₩179,876 | ₩180,277 | ₩176,310 | ₩177,739 | -1.19% | 327.6만 |
|---|
| 2026.05.14 | ₩193,099 | ₩194,275 | ₩185,125 | ₩186,007 | -3.67% | 308.5만 |
|---|
| 2026.05.13 | ₩197,761 | ₩198,669 | ₩191,002 | ₩193,727 | -2.04% | 236.9만 |
|---|
| 2026.05.12 | ₩195,797 | ₩196,265 | ₩184,564 | ₩194,088 | -0.87% | 286.5만 |
|---|
| 2026.05.11 | ₩197,721 | ₩199,991 | ₩195,557 | ₩199,217 | +0.76% | 316만 |
|---|
| 2026.05.08 | ₩202,382 | ₩203,531 | ₩195,357 | ₩199,163 | -1.59% | 301.3만 |
|---|
| 2026.05.07 | ₩208,353 | ₩208,927 | ₩194,195 | ₩197,227 | -5.34% | 291.5만 |
|---|
| 2026.05.06 | ₩203,998 | ₩208,940 | ₩197,614 | ₩208,179 | +2.05% | 300.8만 |
|---|
| 2026.05.05 | ₩190,976 | ₩200,352 | ₩186,995 | ₩199,404 | +4.41% | 329.7만 |
|---|
| 2026.05.04 | ₩190,187 | ₩191,670 | ₩180,130 | ₩185,606 | -2.41% | 258만 |
|---|
| 2026.05.01 | ₩188,037 | ₩190,334 | ₩184,684 | ₩190,054 | +1.07% | 420만 |
|---|
| 2026.04.30 | ₩200,352 | ₩200,352 | ₩185,219 | ₩188,838 | -5.75% | 649.5만 |
|---|
| 2026.04.29 | ₩195,771 | ₩200,085 | ₩193,340 | ₩199,511 | +1.91% | 362.9만 |
|---|
| 2026.04.28 | ₩199,604 | ₩201,901 | ₩190,481 | ₩193,300 | -3.16% | 399.1만 |
|---|
| 2026.04.27 | ₩208,606 | ₩210,543 | ₩199,671 | ₩208,954 | +0.17% | 286.8만 |
|---|
| 2026.04.24 | ₩205,588 | ₩212,573 | ₩201,915 | ₩208,339 | +1.34% | 433.8만 |
|---|
| 2026.04.23 | ₩198,722 | ₩202,062 | ₩192,926 | ₩199,457 | +0.37% | 344.7만 |
|---|
| 2026.04.22 | ₩201,968 | ₩203,010 | ₩195,650 | ₩197,587 | -2.17% | 263.8만 |
|---|
| 2026.04.21 | ₩200,352 | ₩202,890 | ₩194,942 | ₩196,332 | -2.01% | 299.8만 |
|---|
| 2026.04.20 | ₩194,569 | ₩199,243 | ₩193,406 | ₩198,909 | +2.23% | 225.9만 |
|---|
| 2026.04.17 | ₩186,354 | ₩195,624 | ₩186,194 | ₩195,089 | +4.69% | 247.7만 |
|---|
| 2026.04.16 | ₩182,587 | ₩184,858 | ₩180,624 | ₩181,546 | -0.57% | 188.7만 |
|---|
| 2026.04.15 | ₩182,935 | ₩184,070 | ₩179,061 | ₩182,988 | +0.03% | 188.7만 |
|---|
| 2026.04.14 | ₩186,474 | ₩188,090 | ₩183,189 | ₩183,576 | -1.55% | 217.9만 |
|---|
| 2026.04.13 | ₩178,754 | ₩184,885 | ₩178,380 | ₩184,417 | +3.17% | 168.3만 |
|---|
| 2026.04.10 | ₩179,061 | ₩182,561 | ₩178,006 | ₩180,744 | +0.94% | 269.9만 |
|---|
| 2026.04.09 | ₩172,984 | ₩177,712 | ₩170,099 | ₩177,151 | +2.41% | 191.5만 |
|---|
| 2026.04.08 | ₩171,074 | ₩174,734 | ₩168,416 | ₩173,104 | +1.19% | 372.4만 |
|---|
| 2026.04.07 | ₩154,819 | ₩158,879 | ₩152,642 | ₩158,345 | +2.28% | 161.8만 |
|---|
| 2026.04.06 | ₩155,727 | ₩157,570 | ₩152,161 | ₩154,511 | -0.78% | 174.8만 |
|---|
| 2026.04.02 | ₩151,720 | ₩159,988 | ₩150,772 | ₩155,473 | +2.47% | 155.3만 |
|---|
| 2026.04.01 | ₩158,826 | ₩162,753 | ₩157,490 | ₩158,559 | -0.17% | 219.5만 |
|---|
| 2026.03.31 | ₩147,446 | ₩157,584 | ₩146,898 | ₩156,595 | +6.21% | 296.1만 |
|---|
| 2026.03.30 | ₩154,271 | ₩154,271 | ₩143,252 | ₩145,108 | -5.94% | 271.5만 |
|---|
| 2026.03.27 | ₩151,266 | ₩155,006 | ₩148,701 | ₩151,720 | +0.30% | 208.1만 |
|---|
| 2026.03.26 | ₩160,936 | ₩163,087 | ₩154,164 | ₩154,605 | -3.93% | 210.3만 |
|---|
| 2026.03.25 | ₩165,371 | ₩166,012 | ₩161,404 | ₩164,529 | -0.51% | 147.7만 |
|---|
| 2026.03.24 | ₩152,909 | ₩163,474 | ₩152,575 | ₩162,512 | +6.28% | 179만 |
|---|
| 2026.03.23 | ₩160,242 | ₩161,444 | ₩153,483 | ₩153,617 | -4.13% | 200.4만 |
|---|
| 2026.03.20 | ₩153,964 | ₩155,259 | ₩148,461 | ₩153,149 | -0.53% | 358.4만 |
|---|
| 2026.03.19 | ₩149,169 | ₩156,261 | ₩146,938 | ₩154,752 | +3.74% | 156.7만 |
|---|
| 2026.03.18 | ₩155,046 | ₩156,902 | ₩152,628 | ₩154,378 | -0.43% | 161.9만 |
|---|
| 2026.03.17 | ₩150,277 | ₩155,460 | ₩149,436 | ₩155,046 | +3.17% | 160.8만 |
|---|
| 2026.03.16 | ₩148,581 | ₩151,186 | ₩147,139 | ₩149,115 | +0.36% | 264.2만 |
|---|
| 2026.03.13 | ₩149,195 | ₩151,052 | ₩143,559 | ₩144,627 | -3.06% | 310.6만 |
|---|
| 2026.03.12 | ₩151,266 | ₩153,309 | ₩144,534 | ₩146,898 | -2.89% | 261.1만 |
|---|
| 2026.03.11 | ₩156,381 | ₩159,093 | ₩153,416 | ₩155,179 | -0.77% | 228만 |
|---|
| 2026.03.10 | ₩159,560 | ₩162,432 | ₩155,767 | ₩156,114 | -2.16% | 217.5만 |
|---|
| 2026.03.09 | ₩147,900 | ₩156,862 | ₩144,454 | ₩156,729 | +5.97% | 301.7만 |
|---|
| 2026.03.06 | ₩160,201 | ₩160,990 | ₩149,943 | ₩150,184 | -6.25% | 310.2만 |
|---|
| 2026.03.05 | ₩169,137 | ₩172,890 | ₩163,300 | ₩166,399 | -1.62% | 233.4만 |
|---|
| 2026.03.04 | ₩171,915 | ₩173,585 | ₩167,708 | ₩172,303 | +0.23% | 240.7만 |
|---|
| 2026.03.03 | ₩172,610 | ₩173,972 | ₩167,027 | ₩169,351 | -1.89% | 285.1만 |
|---|
| 2026.03.02 | ₩172,597 | ₩181,305 | ₩170,299 | ₩180,985 | +4.86% | 192.4만 |
|---|
| 2026.02.27 | ₩172,717 | ₩177,111 | ₩171,715 | ₩176,911 | +2.43% | 287.8만 |
|---|
| 2026.02.26 | ₩183,856 | ₩186,795 | ₩173,051 | ₩176,577 | -3.96% | 242만 |
|---|
| 2026.02.25 | ₩185,259 | ₩186,327 | ₩181,492 | ₩183,442 | -0.98% | 152.6만 |
|---|
| 2026.02.24 | ₩184,257 | ₩190,334 | ₩181,880 | ₩182,013 | -1.22% | 243.6만 |
|---|
| 2026.02.23 | ₩179,636 | ₩182,908 | ₩176,751 | ₩182,213 | +1.44% | 253.8만 |
|---|
| 2026.02.20 | ₩175,629 | ₩181,893 | ₩175,629 | ₩179,636 | +2.28% | 232.6만 |
|---|
| 2026.02.19 | ₩173,825 | ₩177,645 | ₩173,505 | ₩177,205 | +1.94% | 136.6만 |
|---|
| 2026.02.18 | ₩173,304 | ₩177,913 | ₩171,020 | ₩176,163 | +1.65% | 197.5만 |
|---|
| 2026.02.17 | ₩172,370 | ₩174,667 | ₩167,695 | ₩173,051 | +0.40% | 187.2만 |
|---|
| 2026.02.13 | ₩173,759 | ₩180,317 | ₩170,526 | ₩175,548 | +1.03% | 281.2만 |
|---|
| 2026.02.12 | ₩183,669 | ₩184,885 | ₩168,509 | ₩174,841 | -4.81% | 365.8만 |
|---|
| 2026.02.11 | ₩182,895 | ₩185,646 | ₩177,191 | ₩184,043 | +0.63% | 366.3만 |
|---|
| 2026.02.10 | ₩172,490 | ₩183,055 | ₩160,535 | ₩178,233 | +3.33% | 713.1만 |
|---|
| 2026.02.09 | ₩163,193 | ₩165,184 | ₩161,163 | ₩163,474 | +0.17% | 454.9만 |
|---|
| 2026.02.06 | ₩150,491 | ₩163,995 | ₩149,770 | ₩163,447 | +8.61% | 444.6만 |
|---|
| 2026.02.05 | ₩149,062 | ₩151,707 | ₩145,816 | ₩147,366 | -1.14% | 388.3만 |
|---|
| 2026.02.04 | ₩149,636 | ₩155,740 | ₩145,001 | ₩150,144 | +0.34% | 590.3만 |
|---|
| 2026.02.03 | ₩160,415 | ₩162,846 | ₩148,902 | ₩151,867 | -5.33% | 498.3만 |
|---|
| 2026.02.02 | ₩153,617 | ₩162,272 | ₩153,617 | ₩159,587 | +3.89% | 305.2만 |
|---|
| 2026.01.30 | ₩161,390 | ₩163,794 | ₩157,263 | ₩157,704 | -2.28% | 306.2만 |
|---|
| 2026.01.29 | ₩162,432 | ₩164,235 | ₩155,593 | ₩163,901 | +0.90% | 335.6만 |
|---|
| 2026.01.28 | ₩161,898 | ₩165,624 | ₩160,936 | ₩161,150 | -0.46% | 387.3만 |
|---|
| 2026.01.27 | ₩156,889 | ₩162,632 | ₩154,979 | ₩160,829 | +2.51% | 305만 |
|---|
| 2026.01.26 | ₩153,243 | ₩155,740 | ₩152,040 | ₩154,445 | +0.78% | 222.6만 |
|---|
| 2026.01.23 | ₩155,139 | ₩157,517 | ₩151,025 | ₩153,216 | -1.24% | 291.1만 |
|---|
| 2026.01.22 | ₩162,953 | ₩163,541 | ₩156,368 | ₩158,305 | -2.85% | 282.2만 |
|---|
| 2026.01.21 | ₩157,971 | ₩162,445 | ₩154,765 | ₩159,934 | +1.24% | 391.9만 |
|---|
| 2026.01.20 | ₩153,683 | ₩157,156 | ₩150,197 | ₩153,603 | -0.05% | 475.1만 |
|---|
| 2026.01.16 | ₩154,698 | ₩159,761 | ₩152,548 | ₩156,742 | +1.32% | 495.3만 |
|---|
| 2026.01.15 | ₩156,822 | ₩157,610 | ₩147,285 | ₩151,653 | -3.30% | 620.7만 |
|---|
| 2026.01.14 | ₩136,026 | ₩139,672 | ₩135,077 | ₩139,031 | +2.21% | 186.5만 |
|---|
| 2026.01.13 | ₩136,226 | ₩137,375 | ₩133,822 | ₩136,333 | +0.08% | 185.8만 |
|---|
| 2026.01.12 | ₩137,001 | ₩137,094 | ₩133,368 | ₩136,026 | -0.71% | 186만 |
|---|
| 2026.01.09 | ₩135,184 | ₩138,417 | ₩133,181 | ₩137,562 | +1.76% | 318.5만 |
|---|
| 2026.01.08 | ₩129,668 | ₩134,209 | ₩128,225 | ₩133,368 | +2.85% | 275.8만 |
|---|
| 2026.01.07 | ₩130,683 | ₩132,620 | ₩128,038 | ₩130,696 | +0.01% | 278.3만 |
|---|
| 2026.01.06 | ₩125,874 | ₩133,301 | ₩125,567 | ₩132,980 | +5.65% | 393.4만 |
|---|
| 2026.01.05 | ₩120,906 | ₩126,168 | ₩120,225 | ₩124,592 | +3.05% | 325.7만 |
|---|
| 2026.01.02 | ₩115,082 | ₩120,986 | ₩114,014 | ₩119,623 | +3.95% | 301만 |
|---|
| 2025.12.31 | ₩115,790 | ₩116,378 | ₩112,344 | ₩112,531 | -2.81% | 141.2만 |
|---|
| 2025.12.30 | ₩115,109 | ₩115,924 | ₩112,397 | ₩115,790 | +0.59% | 155.5만 |
|---|
| 2025.12.29 | ₩114,855 | ₩116,271 | ₩113,760 | ₩114,788 | -0.06% | 127.3만 |
|---|
| 2025.12.26 | ₩114,294 | ₩115,510 | ₩112,985 | ₩115,229 | +0.82% | 133.5만 |
|---|
| 2025.12.24 | ₩113,907 | ₩114,468 | ₩112,197 | ₩114,187 | +0.25% | 73.4만 |
|---|
| 2025.12.23 | ₩113,065 | ₩114,107 | ₩112,357 | ₩113,453 | +0.34% | 199.6만 |
|---|
| 2025.12.22 | ₩113,947 | ₩116,471 | ₩112,852 | ₩113,693 | -0.22% | 301.2만 |
|---|
| 2025.12.19 | ₩112,999 | ₩114,174 | ₩111,436 | ₩112,277 | -0.64% | 580.5만 |
|---|
| 2025.12.18 | ₩117,713 | ₩118,876 | ₩112,798 | ₩112,932 | -4.06% | 308.5만 |
|---|
| 2025.12.17 | ₩116,912 | ₩118,128 | ₩112,745 | ₩113,573 | -2.86% | 265.6만 |
|---|
| 2025.12.16 | ₩119,904 | ₩121,387 | ₩116,819 | ₩117,486 | -2.02% | 359.8만 |
|---|
| 2025.12.15 | ₩119,824 | ₩121,627 | ₩117,820 | ₩120,104 | +0.23% | 258.9만 |
|---|
| 2025.12.12 | ₩127,330 | ₩128,359 | ₩121,814 | ₩123,617 | -2.92% | 366.5만 |
|---|
| 2025.12.11 | ₩124,659 | ₩128,319 | ₩124,045 | ₩128,212 | +2.85% | 220만 |
|---|
| 2025.12.10 | ₩123,337 | ₩127,758 | ₩121,827 | ₩126,529 | +2.59% | 271.4만 |
|---|
| 2025.12.09 | ₩117,740 | ₩124,392 | ₩116,779 | ₩123,671 | +5.04% | 237만 |
|---|
| 2025.12.08 | ₩119,610 | ₩122,215 | ₩117,687 | ₩119,009 | -0.50% | 279.9만 |
|---|
| 2025.12.05 | ₩118,916 | ₩120,492 | ₩117,967 | ₩119,076 | +0.13% | 270.5만 |
|---|
| 2025.12.04 | ₩114,735 | ₩117,967 | ₩114,174 | ₩117,727 | +2.61% | 270만 |
|---|
| 2025.12.03 | ₩106,467 | ₩115,683 | ₩105,519 | ₩115,229 | +8.23% | 370.8만 |
|---|
| 2025.12.02 | ₩103,061 | ₩107,816 | ₩102,741 | ₩106,614 | +3.45% | 280.9만 |
|---|
| 2025.12.01 | ₩101,458 | ₩103,903 | ₩100,884 | ₩101,899 | +0.43% | 183.5만 |
|---|
| 2025.11.28 | ₩101,231 | ₩103,422 | ₩100,376 | ₩103,034 | +1.78% | 120.3만 |
|---|
| 2025.11.26 | ₩99,896 | ₩102,326 | ₩99,361 | ₩100,283 | +0.39% | 198.3만 |
|---|
| 2025.11.25 | ₩98,119 | ₩99,455 | ₩96,476 | ₩98,466 | +0.35% | 317.1만 |
|---|
| 2025.11.24 | ₩98,386 | ₩100,350 | ₩97,051 | ₩98,827 | +0.45% | 345.4만 |
|---|
| 2025.11.21 | ₩92,656 | ₩99,802 | ₩92,242 | ₩98,386 | +6.18% | 342만 |
|---|
| 2025.11.20 | ₩100,911 | ₩101,258 | ₩90,786 | ₩91,895 | -8.93% | 360.4만 |
|---|
| 2025.11.19 | ₩98,172 | ₩99,107 | ₩96,436 | ₩98,533 | +0.37% | 337.2만 |
|---|
| 2025.11.18 | ₩98,640 | ₩99,041 | ₩95,514 | ₩97,184 | -1.48% | 351.8만 |
|---|
| 2025.11.17 | ₩103,422 | ₩104,183 | ₩97,585 | ₩99,896 | -3.41% | 382.4만 |
|---|
| 2025.11.14 | ₩103,943 | ₩108,123 | ₩102,206 | ₩104,557 | +0.59% | 279.1만 |
|---|
| 2025.11.13 | ₩110,568 | ₩111,943 | ₩106,026 | ₩108,270 | -2.08% | 264.9만 |
|---|
| 2025.11.12 | ₩113,426 | ₩114,067 | ₩110,768 | ₩112,251 | -1.04% | 221.4만 |
|---|
| 2025.11.11 | ₩114,334 | ₩114,575 | ₩110,968 | ₩111,770 | -2.24% | 205.7만 |
|---|
| 2025.11.10 | ₩118,876 | ₩118,876 | ₩114,094 | ₩114,815 | -3.42% | 204.8만 |
|---|
| 2025.11.07 | ₩111,756 | ₩115,857 | ₩109,633 | ₩115,763 | +3.59% | 231.1만 |
|---|
| 2025.11.06 | ₩118,087 | ₩119,864 | ₩113,573 | ₩114,468 | -3.07% | 229만 |
|---|
| 2025.11.05 | ₩116,885 | ₩120,839 | ₩116,271 | ₩118,208 | +1.13% | 229.3만 |
|---|
| 2025.11.04 | ₩117,193 | ₩119,837 | ₩115,055 | ₩115,483 | -1.46% | 255.7만 |
|---|
| 2025.11.03 | ₩121,493 | ₩125,060 | ₩121,266 | ₩122,054 | +0.46% | 249.9만 |
|---|
| 2025.10.31 | ₩116,872 | ₩123,951 | ₩116,191 | ₩122,308 | +4.65% | 306.6만 |
|---|
| 2025.10.30 | ₩122,161 | ₩123,818 | ₩113,813 | ₩116,872 | -4.33% | 377.9만 |
|---|
| 2025.10.29 | ₩124,165 | ₩131,204 | ₩124,151 | ₩126,275 | +1.70% | 377.6만 |
|---|
| 2025.10.28 | ₩125,020 | ₩125,046 | ₩120,999 | ₩122,495 | -2.02% | 204만 |
|---|
| 2025.10.27 | ₩125,487 | ₩126,342 | ₩123,924 | ₩125,981 | +0.39% | 188.4만 |
|---|
| 2025.10.24 | ₩123,403 | ₩125,060 | ₩122,095 | ₩122,241 | -0.94% | 196.4만 |
|---|
| 2025.10.23 | ₩117,526 | ₩122,255 | ₩116,979 | ₩121,213 | +3.14% | 204.4만 |
|---|
| 2025.10.22 | ₩121,707 | ₩123,163 | ₩116,204 | ₩118,622 | -2.54% | 239만 |
|---|
| 2025.10.21 | ₩123,791 | ₩124,712 | ₩121,934 | ₩123,777 | -0.01% | 120.3만 |
|---|
| 2025.10.20 | ₩123,390 | ₩126,622 | ₩122,642 | ₩123,684 | +0.24% | 144.1만 |
|---|
| 2025.10.17 | ₩120,492 | ₩122,215 | ₩118,622 | ₩121,467 | +0.81% | 188만 |
|---|
| 2025.10.16 | ₩128,105 | ₩128,105 | ₩119,784 | ₩120,932 | -5.60% | 249.9만 |
|---|
| 2025.10.15 | ₩125,554 | ₩127,277 | ₩124,111 | ₩126,382 | +0.66% | 188.2만 |
|---|
| 2025.10.14 | ₩117,874 | ₩124,272 | ₩116,792 | ₩121,467 | +3.05% | 178만 |
|---|
| 2025.10.13 | ₩118,876 | ₩123,403 | ₩117,900 | ₩122,762 | +3.27% | 302.7만 |
|---|
| 2025.10.10 | ₩126,476 | ₩126,476 | ₩111,703 | ₩111,716 | -11.67% | 402만 |
|---|