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 | ₩220,703 | ₩222,066 | ₩213,059 | ₩221,558 | +0.39% | 148만 |
| 2026.10.08 | ₩218,511 | ₩222,080 | ₩210,547 | ₩216,747 | -0.81% | 264.9만 |
| 2026.10.07 | ₩217,589 | ₩223,015 | ₩215,972 | ₩222,267 | +2.15% | 216.1만 |
| 2026.10.06 | ₩225,153 | ₩226,249 | ₩222,040 | ₩223,028 | -0.94% | 172.8만 |
| 2026.10.05 | ₩221,959 | ₩224,913 | ₩217,950 | ₩223,069 | +0.50% | 227.4만 |
| 2026.10.02 | ₩220,503 | ₩226,690 | ₩217,830 | ₩222,467 | +0.89% | 224.6만 |
| 2026.10.01 | ₩207,954 | ₩213,821 | ₩205,455 | ₩211,789 | +1.84% | 164.7만 |
| 2026.09.30 | ₩208,582 | ₩208,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,883 |
| -1.29% |
| 122.4만 |
| 2026.09.29 | ₩206,538 | ₩209,344 | ₩203,932 | ₩206,832 | +0.14% | 245.1만 |
|---|
| 2026.09.28 | ₩201,219 | ₩202,087 | ₩194,176 | ₩201,299 | +0.04% | 196.8만 |
|---|
| 2026.09.25 | ₩198,947 | ₩205,268 | ₩197,784 | ₩202,983 | +2.03% | 125.1만 |
|---|
| 2026.09.24 | ₩195,392 | ₩199,081 | ₩192,185 | ₩198,626 | +1.66% | 175.8만 |
|---|
| 2026.09.23 | ₩200,150 | ₩203,571 | ₩196,862 | ₩201,700 | +0.77% | 189.8만 |
|---|
| 2026.09.22 | ₩188,991 | ₩202,087 | ₩187,908 | ₩201,940 | +6.85% | 206.7만 |
|---|
| 2026.09.21 | ₩193,107 | ₩193,134 | ₩187,294 | ₩191,289 | -0.94% | 346.8만 |
|---|
| 2026.09.18 | ₩182,977 | ₩190,314 | ₩181,253 | ₩190,100 | +3.89% | 316.5만 |
|---|
| 2026.09.17 | ₩178,915 | ₩180,612 | ₩177,124 | ₩179,970 | +0.59% | 191.2만 |
|---|
| 2026.09.16 | ₩176,349 | ₩177,485 | ₩170,415 | ₩173,997 | -1.33% | 185.6만 |
|---|
| 2026.09.15 | ₩174,986 | ₩174,986 | ₩169,226 | ₩173,248 | -0.99% | 187.3만 |
|---|
| 2026.09.14 | ₩172,914 | ₩177,311 | ₩171,244 | ₩171,752 | -0.67% | 326.1만 |
|---|
| 2026.09.11 | ₩186,372 | ₩189,378 | ₩185,129 | ₩187,588 | +0.65% | 129.7만 |
|---|
| 2026.09.10 | ₩183,939 | ₩186,492 | ₩181,855 | ₩183,619 | -0.17% | 223.2만 |
|---|
| 2026.09.09 | ₩187,748 | ₩191,249 | ₩186,291 | ₩191,142 | +1.81% | 164.3만 |
|---|
| 2026.09.08 | ₩188,403 | ₩192,024 | ₩186,398 | ₩188,550 | +0.08% | 158.5만 |
|---|
| 2026.09.04 | ₩178,714 | ₩186,358 | ₩176,857 | ₩185,409 | +3.75% | 188.5만 |
|---|
| 2026.09.03 | ₩171,845 | ₩175,226 | ₩168,090 | ₩174,665 | +1.64% | 145.9만 |
|---|
| 2026.09.02 | ₩173,275 | ₩176,656 | ₩169,199 | ₩175,480 | +1.27% | 177.8만 |
|---|
| 2026.09.01 | ₩175,280 | ₩176,763 | ₩169,333 | ₩173,075 | -1.26% | 308.9만 |
|---|
| 2026.08.31 | ₩181,748 | ₩182,403 | ₩179,503 | ₩180,799 | -0.52% | 261.9만 |
|---|
| 2026.08.28 | ₩194,056 | ₩194,056 | ₩178,500 | ₩180,304 | -7.09% | 304.7만 |
|---|
| 2026.08.27 | ₩194,951 | ₩196,608 | ₩190,474 | ₩194,189 | -0.39% | 165.1만 |
|---|
| 2026.08.26 | ₩186,946 | ₩190,822 | ₩185,997 | ₩190,381 | +1.84% | 114.5만 |
|---|
| 2026.08.25 | ₩189,071 | ₩189,125 | ₩183,391 | ₩185,583 | -1.84% | 148.8만 |
|---|
| 2026.08.24 | ₩186,759 | ₩186,759 | ₩179,730 | ₩184,755 | -1.07% | 245.5만 |
|---|
| 2026.08.21 | ₩194,630 | ₩195,446 | ₩189,766 | ₩191,984 | -1.36% | 110.6만 |
|---|
| 2026.08.20 | ₩192,586 | ₩194,751 | ₩189,165 | ₩193,281 | +0.36% | 148.6만 |
|---|
| 2026.08.19 | ₩203,825 | ₩204,974 | ₩188,978 | ₩192,813 | -5.40% | 253.9만 |
|---|
| 2026.08.18 | ₩205,094 | ₩207,513 | ₩197,798 | ₩200,818 | -2.09% | 414.2만 |
|---|
| 2026.08.17 | ₩216,547 | ₩222,106 | ₩215,090 | ₩217,950 | +0.65% | 159.5만 |
|---|
| 2026.08.14 | ₩217,095 | ₩218,993 | ₩212,164 | ₩216,173 | -0.42% | 143.5만 |
|---|
| 2026.08.13 | ₩214,035 | ₩221,866 | ₩213,019 | ₩218,912 | +2.28% | 178.3만 |
|---|
| 2026.08.12 | ₩213,393 | ₩217,442 | ₩208,475 | ₩215,264 | +0.88% | 312.6만 |
|---|
| 2026.08.11 | ₩198,746 | ₩205,094 | ₩192,973 | ₩200,738 | +1.00% | 173.8만 |
|---|
| 2026.08.10 | ₩203,691 | ₩206,431 | ₩192,479 | ₩192,719 | -5.39% | 170만 |
|---|
| 2026.08.07 | ₩199,107 | ₩203,691 | ₩192,920 | ₩203,237 | +2.07% | 201.2만 |
|---|
| 2026.08.06 | ₩189,499 | ₩198,372 | ₩187,107 | ₩190,635 | +0.60% | 190.6만 |
|---|
| 2026.08.05 | ₩195,379 | ₩198,185 | ₩189,606 | ₩194,510 | -0.44% | 282.7만 |
|---|
| 2026.08.04 | ₩183,084 | ₩194,136 | ₩179,088 | ₩193,187 | +5.52% | 441.8만 |
|---|
| 2026.08.03 | ₩156,169 | ₩167,796 | ₩155,154 | ₩167,315 | +7.14% | 302.4만 |
|---|
| 2026.07.31 | ₩164,107 | ₩170,402 | ₩156,356 | ₩159,096 | -3.05% | 254.8만 |
|---|
| 2026.07.30 | ₩157,025 | ₩163,600 | ₩155,020 | ₩156,503 | -0.33% | 434.7만 |
|---|
| 2026.07.29 | ₩154,739 | ₩158,000 | ₩142,872 | ₩143,006 | -7.58% | 487.1만 |
|---|
| 2026.07.28 | ₩159,029 | ₩164,361 | ₩156,891 | ₩157,907 | -0.71% | 502.2만 |
|---|
| 2026.07.27 | ₩174,571 | ₩176,108 | ₩161,368 | ₩168,878 | -3.26% | 235.1만 |
|---|
| 2026.07.24 | ₩177,004 | ₩180,919 | ₩169,974 | ₩172,593 | -2.49% | 269만 |
|---|
| 2026.07.23 | ₩181,333 | ₩184,567 | ₩177,819 | ₩180,812 | -0.29% | 264.1만 |
|---|
| 2026.07.22 | ₩181,146 | ₩187,695 | ₩180,518 | ₩183,726 | +1.42% | 156.5만 |
|---|
| 2026.07.21 | ₩188,189 | ₩191,183 | ₩185,049 | ₩187,320 | -0.46% | 244만 |
|---|
| 2026.07.20 | ₩188,216 | ₩189,766 | ₩178,139 | ₩178,794 | -5.01% | 212.3만 |
|---|
| 2026.07.17 | ₩170,789 | ₩187,053 | ₩169,440 | ₩185,409 | +8.56% | 445.5만 |
|---|
| 2026.07.16 | ₩178,180 | ₩185,383 | ₩177,070 | ₩179,877 | +0.95% | 287만 |
|---|
| 2026.07.15 | ₩193,548 | ₩193,548 | ₩177,565 | ₩185,343 | -4.24% | 183.7만 |
|---|
| 2026.07.14 | ₩193,588 | ₩194,176 | ₩183,752 | ₩187,935 | -2.92% | 203.8만 |
|---|
| 2026.07.13 | ₩186,452 | ₩189,860 | ₩180,518 | ₩182,109 | -2.33% | 312.1만 |
|---|
| 2026.07.10 | ₩191,771 | ₩195,953 | ₩187,628 | ₩194,243 | +1.29% | 144.2만 |
|---|
| 2026.07.09 | ₩197,597 | ₩204,453 | ₩193,922 | ₩195,245 | -1.19% | 296.7만 |
|---|
| 2026.07.08 | ₩178,407 | ₩190,113 | ₩176,255 | ₩185,383 | +3.91% | 334.4만 |
|---|
| 2026.07.07 | ₩180,478 | ₩185,142 | ₩172,714 | ₩180,518 | +0.02% | 430.9만 |
|---|
| 2026.07.06 | ₩202,341 | ₩207,246 | ₩193,321 | ₩194,002 | -4.12% | 278.5만 |
|---|
| 2026.07.02 | ₩220,503 | ₩222,855 | ₩190,020 | ₩195,993 | -11.12% | 590.5만 |
|---|
| 2026.07.01 | ₩230,111 | ₩231,742 | ₩219,688 | ₩220,757 | -4.07% | 462.2만 |
|---|
| 2026.06.30 | ₩229,363 | ₩243,676 | ₩225,928 | ₩240,361 | +4.80% | 360만 |
|---|
| 2026.06.29 | ₩215,852 | ₩228,975 | ₩206,698 | ₩228,574 | +5.89% | 356.4만 |
|---|
| 2026.06.26 | ₩224,325 | ₩225,848 | ₩209,437 | ₩215,732 | -3.83% | 497.6만 |
|---|
| 2026.06.25 | ₩244,558 | ₩245,894 | ₩226,356 | ₩235,577 | -3.67% | 313.5만 |
|---|
| 2026.06.24 | ₩224,939 | ₩231,849 | ₩221,224 | ₩229,136 | +1.87% | 328.2만 |
|---|
| 2026.06.23 | ₩224,512 | ₩230,833 | ₩219,728 | ₩224,806 | +0.13% | 560만 |
|---|
| 2026.06.22 | ₩243,595 | ₩249,823 | ₩240,161 | ₩245,894 | +0.94% | 385.5만 |
|---|
| 2026.06.18 | ₩219,407 | ₩241,805 | ₩217,910 | ₩238,905 | +8.89% | 593.4만 |
|---|
| 2026.06.17 | ₩210,961 | ₩221,011 | ₩209,130 | ₩210,266 | -0.33% | 267.2만 |
|---|
| 2026.06.16 | ₩216,200 | ₩220,276 | ₩202,395 | ₩202,609 | -6.29% | 353.6만 |
|---|
| 2026.06.15 | ₩213,326 | ₩224,512 | ₩212,484 | ₩217,683 | +2.04% | 529만 |
|---|
| 2026.06.12 | ₩194,697 | ₩204,012 | ₩190,341 | ₩201,152 | +3.32% | 211.4만 |
|---|
| 2026.06.11 | ₩179,075 | ₩194,804 | ₩175,507 | ₩193,668 | +8.15% | 433만 |
|---|
| 2026.06.10 | ₩177,872 | ₩185,757 | ₩170,976 | ₩172,233 | -3.17% | 290.3만 |
|---|
| 2026.06.09 | ₩182,202 | ₩189,993 | ₩165,404 | ₩179,543 | -1.46% | 356.5만 |
|---|
| 2026.06.08 | ₩177,845 | ₩181,026 | ₩173,101 | ₩177,351 | -0.28% | 274만 |
|---|
| 2026.06.05 | ₩179,249 | ₩181,815 | ₩166,299 | ₩167,595 | -6.50% | 467만 |
|---|
| 2026.06.04 | ₩184,100 | ₩192,653 | ₩181,200 | ₩186,933 | +1.54% | 235.4만 |
|---|
| 2026.06.03 | ₩191,891 | ₩196,956 | ₩187,160 | ₩187,534 | -2.27% | 227.3만 |
|---|
| 2026.06.02 | ₩183,538 | ₩192,359 | ₩181,387 | ₩190,995 | +4.06% | 424.8만 |
|---|
| 2026.06.01 | ₩183,017 | ₩185,356 | ₩179,088 | ₩181,387 | -0.89% | 202.8만 |
|---|
| 2026.05.29 | ₩187,788 | ₩189,739 | ₩182,550 | ₩185,476 | -1.23% | 273.3만 |
|---|
| 2026.05.28 | ₩186,238 | ₩188,430 | ₩178,126 | ₩185,008 | -0.66% | 224.8만 |
|---|
| 2026.05.27 | ₩199,428 | ₩199,535 | ₩182,322 | ₩187,093 | -6.19% | 287.7만 |
|---|
| 2026.05.26 | ₩186,064 | ₩191,450 | ₩182,817 | ₩189,926 | +2.08% | 275.1만 |
|---|
| 2026.05.22 | ₩176,669 | ₩181,921 | ₩174,411 | ₩180,785 | +2.33% | 222.8만 |
|---|
| 2026.05.21 | ₩170,656 | ₩177,137 | ₩167,221 | ₩175,587 | +2.89% | 301.8만 |
|---|
| 2026.05.20 | ₩169,052 | ₩171,578 | ₩166,272 | ₩170,656 | +0.95% | 435.8만 |
|---|
| 2026.05.19 | ₩164,428 | ₩169,493 | ₩163,038 | ₩166,005 | +0.96% | 310.6만 |
|---|
| 2026.05.18 | ₩180,719 | ₩182,082 | ₩167,181 | ₩170,001 | -5.93% | 326.1만 |
|---|
| 2026.05.15 | ₩179,970 | ₩180,371 | ₩176,402 | ₩177,832 | -1.19% | 327.6만 |
|---|
| 2026.05.14 | ₩193,200 | ₩194,376 | ₩185,222 | ₩186,104 | -3.67% | 308.5만 |
|---|
| 2026.05.13 | ₩197,864 | ₩198,773 | ₩191,102 | ₩193,829 | -2.04% | 236.9만 |
|---|
| 2026.05.12 | ₩195,900 | ₩196,368 | ₩184,661 | ₩194,189 | -0.87% | 286.5만 |
|---|
| 2026.05.11 | ₩197,824 | ₩200,096 | ₩195,659 | ₩199,321 | +0.76% | 316만 |
|---|
| 2026.05.08 | ₩202,488 | ₩203,638 | ₩195,459 | ₩199,268 | -1.59% | 301.3만 |
|---|
| 2026.05.07 | ₩208,462 | ₩209,037 | ₩194,296 | ₩197,330 | -5.34% | 291.5만 |
|---|
| 2026.05.06 | ₩204,105 | ₩209,050 | ₩197,717 | ₩208,288 | +2.05% | 300.8만 |
|---|
| 2026.05.05 | ₩191,076 | ₩200,457 | ₩187,093 | ₩199,508 | +4.41% | 329.7만 |
|---|
| 2026.05.04 | ₩190,287 | ₩191,771 | ₩180,224 | ₩185,703 | -2.41% | 258만 |
|---|
| 2026.05.01 | ₩188,136 | ₩190,434 | ₩184,781 | ₩190,154 | +1.07% | 420만 |
|---|
| 2026.04.30 | ₩200,457 | ₩200,457 | ₩185,316 | ₩188,937 | -5.75% | 649.5만 |
|---|
| 2026.04.29 | ₩195,873 | ₩200,190 | ₩193,441 | ₩199,615 | +1.91% | 362.9만 |
|---|
| 2026.04.28 | ₩199,709 | ₩202,007 | ₩190,581 | ₩193,401 | -3.16% | 399.1만 |
|---|
| 2026.04.27 | ₩208,716 | ₩210,654 | ₩199,775 | ₩209,063 | +0.17% | 286.8만 |
|---|
| 2026.04.24 | ₩205,696 | ₩212,685 | ₩202,021 | ₩208,449 | +1.34% | 433.8만 |
|---|
| 2026.04.23 | ₩198,827 | ₩202,168 | ₩193,027 | ₩199,562 | +0.37% | 344.7만 |
|---|
| 2026.04.22 | ₩202,074 | ₩203,116 | ₩195,753 | ₩197,691 | -2.17% | 263.8만 |
|---|
| 2026.04.21 | ₩200,457 | ₩202,996 | ₩195,045 | ₩196,435 | -2.01% | 299.8만 |
|---|
| 2026.04.20 | ₩194,670 | ₩199,348 | ₩193,508 | ₩199,014 | +2.23% | 225.9만 |
|---|
| 2026.04.17 | ₩186,452 | ₩195,726 | ₩186,291 | ₩195,192 | +4.69% | 247.7만 |
|---|
| 2026.04.16 | ₩182,683 | ₩184,955 | ₩180,719 | ₩181,641 | -0.57% | 188.7만 |
|---|
| 2026.04.15 | ₩183,031 | ₩184,167 | ₩179,155 | ₩183,084 | +0.03% | 188.7만 |
|---|
| 2026.04.14 | ₩186,572 | ₩188,189 | ₩183,285 | ₩183,672 | -1.55% | 217.9만 |
|---|
| 2026.04.13 | ₩178,848 | ₩184,982 | ₩178,474 | ₩184,514 | +3.17% | 168.3만 |
|---|
| 2026.04.10 | ₩179,155 | ₩182,656 | ₩178,099 | ₩180,839 | +0.94% | 269.9만 |
|---|
| 2026.04.09 | ₩173,075 | ₩177,805 | ₩170,188 | ₩177,244 | +2.41% | 191.5만 |
|---|
| 2026.04.08 | ₩171,164 | ₩174,825 | ₩168,504 | ₩173,195 | +1.19% | 372.4만 |
|---|
| 2026.04.07 | ₩154,900 | ₩158,962 | ₩152,722 | ₩158,428 | +2.28% | 161.8만 |
|---|
| 2026.04.06 | ₩155,809 | ₩157,653 | ₩152,240 | ₩154,592 | -0.78% | 174.8만 |
|---|
| 2026.04.02 | ₩151,799 | ₩160,072 | ₩150,851 | ₩155,555 | +2.47% | 155.3만 |
|---|
| 2026.04.01 | ₩158,909 | ₩162,838 | ₩157,573 | ₩158,642 | -0.17% | 219.5만 |
|---|
| 2026.03.31 | ₩147,523 | ₩157,666 | ₩146,975 | ₩156,677 | +6.21% | 296.1만 |
|---|
| 2026.03.30 | ₩154,352 | ₩154,352 | ₩143,327 | ₩145,184 | -5.94% | 271.5만 |
|---|
| 2026.03.27 | ₩151,345 | ₩155,087 | ₩148,779 | ₩151,799 | +0.30% | 208.1만 |
|---|
| 2026.03.26 | ₩161,020 | ₩163,172 | ₩154,245 | ₩154,686 | -3.93% | 210.3만 |
|---|
| 2026.03.25 | ₩165,457 | ₩166,099 | ₩161,488 | ₩164,615 | -0.51% | 147.7만 |
|---|
| 2026.03.24 | ₩152,989 | ₩163,560 | ₩152,655 | ₩162,597 | +6.28% | 179만 |
|---|
| 2026.03.23 | ₩160,326 | ₩161,528 | ₩153,563 | ₩153,697 | -4.13% | 200.4만 |
|---|
| 2026.03.20 | ₩154,045 | ₩155,341 | ₩148,539 | ₩153,229 | -0.53% | 358.4만 |
|---|
| 2026.03.19 | ₩149,247 | ₩156,343 | ₩147,015 | ₩154,833 | +3.74% | 156.7만 |
|---|
| 2026.03.18 | ₩155,127 | ₩156,985 | ₩152,708 | ₩154,459 | -0.43% | 161.9만 |
|---|
| 2026.03.17 | ₩150,356 | ₩155,541 | ₩149,514 | ₩155,127 | +3.17% | 160.8만 |
|---|
| 2026.03.16 | ₩148,659 | ₩151,265 | ₩147,216 | ₩149,193 | +0.36% | 264.2만 |
|---|
| 2026.03.13 | ₩149,274 | ₩151,131 | ₩143,634 | ₩144,703 | -3.06% | 310.6만 |
|---|
| 2026.03.12 | ₩151,345 | ₩153,390 | ₩144,610 | ₩146,975 | -2.89% | 261.1만 |
|---|
| 2026.03.11 | ₩156,463 | ₩159,176 | ₩153,497 | ₩155,261 | -0.77% | 228만 |
|---|
| 2026.03.10 | ₩159,644 | ₩162,517 | ₩155,849 | ₩156,196 | -2.16% | 217.5만 |
|---|
| 2026.03.09 | ₩147,977 | ₩156,944 | ₩144,529 | ₩156,811 | +5.97% | 301.7만 |
|---|
| 2026.03.06 | ₩160,285 | ₩161,074 | ₩150,022 | ₩150,263 | -6.25% | 310.2만 |
|---|
| 2026.03.05 | ₩169,226 | ₩172,981 | ₩163,386 | ₩166,486 | -1.62% | 233.4만 |
|---|
| 2026.03.04 | ₩172,005 | ₩173,676 | ₩167,796 | ₩172,393 | +0.23% | 240.7만 |
|---|
| 2026.03.03 | ₩172,700 | ₩174,063 | ₩167,114 | ₩169,440 | -1.89% | 285.1만 |
|---|
| 2026.03.02 | ₩172,687 | ₩181,400 | ₩170,388 | ₩181,079 | +4.86% | 192.4만 |
|---|
| 2026.02.27 | ₩172,807 | ₩177,204 | ₩171,805 | ₩177,004 | +2.43% | 287.8만 |
|---|
| 2026.02.26 | ₩183,953 | ₩186,893 | ₩173,141 | ₩176,669 | -3.96% | 242만 |
|---|
| 2026.02.25 | ₩185,356 | ₩186,425 | ₩181,587 | ₩183,538 | -0.98% | 152.6만 |
|---|
| 2026.02.24 | ₩184,354 | ₩190,434 | ₩181,975 | ₩182,109 | -1.22% | 243.6만 |
|---|
| 2026.02.23 | ₩179,730 | ₩183,004 | ₩176,843 | ₩182,309 | +1.44% | 253.8만 |
|---|
| 2026.02.20 | ₩175,721 | ₩181,988 | ₩175,721 | ₩179,730 | +2.28% | 232.6만 |
|---|
| 2026.02.19 | ₩173,916 | ₩177,739 | ₩173,596 | ₩177,298 | +1.94% | 136.6만 |
|---|
| 2026.02.18 | ₩173,395 | ₩178,006 | ₩171,110 | ₩176,255 | +1.65% | 197.5만 |
|---|
| 2026.02.17 | ₩172,460 | ₩174,758 | ₩167,783 | ₩173,141 | +0.40% | 187.2만 |
|---|
| 2026.02.13 | ₩173,850 | ₩180,411 | ₩170,616 | ₩175,640 | +1.03% | 281.2만 |
|---|
| 2026.02.12 | ₩183,766 | ₩184,982 | ₩168,598 | ₩174,932 | -4.81% | 365.8만 |
|---|
| 2026.02.11 | ₩182,991 | ₩185,743 | ₩177,284 | ₩184,140 | +0.63% | 366.3만 |
|---|
| 2026.02.10 | ₩172,580 | ₩183,151 | ₩160,620 | ₩178,327 | +3.33% | 713.1만 |
|---|
| 2026.02.09 | ₩163,279 | ₩165,270 | ₩161,248 | ₩163,560 | +0.17% | 454.9만 |
|---|
| 2026.02.06 | ₩150,570 | ₩164,081 | ₩149,848 | ₩163,533 | +8.61% | 444.6만 |
|---|
| 2026.02.05 | ₩149,140 | ₩151,786 | ₩145,893 | ₩147,443 | -1.14% | 388.3만 |
|---|
| 2026.02.04 | ₩149,715 | ₩155,822 | ₩145,077 | ₩150,222 | +0.34% | 590.3만 |
|---|
| 2026.02.03 | ₩160,499 | ₩162,931 | ₩148,980 | ₩151,946 | -5.33% | 498.3만 |
|---|
| 2026.02.02 | ₩153,697 | ₩162,357 | ₩153,697 | ₩159,671 | +3.89% | 305.2만 |
|---|
| 2026.01.30 | ₩161,475 | ₩163,880 | ₩157,345 | ₩157,786 | -2.28% | 306.2만 |
|---|
| 2026.01.29 | ₩162,517 | ₩164,321 | ₩155,675 | ₩163,987 | +0.90% | 335.6만 |
|---|
| 2026.01.28 | ₩161,983 | ₩165,711 | ₩161,020 | ₩161,234 | -0.46% | 387.3만 |
|---|
| 2026.01.27 | ₩156,971 | ₩162,718 | ₩155,060 | ₩160,914 | +2.51% | 305만 |
|---|
| 2026.01.26 | ₩153,323 | ₩155,822 | ₩152,120 | ₩154,526 | +0.78% | 222.6만 |
|---|
| 2026.01.23 | ₩155,221 | ₩157,599 | ₩151,104 | ₩153,296 | -1.24% | 291.1만 |
|---|
| 2026.01.22 | ₩163,038 | ₩163,626 | ₩156,450 | ₩158,388 | -2.85% | 282.2만 |
|---|
| 2026.01.21 | ₩158,054 | ₩162,531 | ₩154,846 | ₩160,018 | +1.24% | 391.9만 |
|---|
| 2026.01.20 | ₩153,764 | ₩157,238 | ₩150,276 | ₩153,684 | -0.05% | 475.1만 |
|---|
| 2026.01.16 | ₩154,780 | ₩159,844 | ₩152,628 | ₩156,824 | +1.32% | 495.3만 |
|---|
| 2026.01.15 | ₩156,904 | ₩157,693 | ₩147,363 | ₩151,733 | -3.30% | 620.7만 |
|---|
| 2026.01.14 | ₩136,097 | ₩139,745 | ₩135,148 | ₩139,104 | +2.21% | 186.5만 |
|---|
| 2026.01.13 | ₩136,297 | ₩137,447 | ₩133,892 | ₩136,404 | +0.08% | 185.8만 |
|---|
| 2026.01.12 | ₩137,072 | ₩137,166 | ₩133,438 | ₩136,097 | -0.71% | 186만 |
|---|
| 2026.01.09 | ₩135,255 | ₩138,489 | ₩133,250 | ₩137,634 | +1.76% | 318.5만 |
|---|
| 2026.01.08 | ₩129,736 | ₩134,279 | ₩128,292 | ₩133,438 | +2.85% | 275.8만 |
|---|
| 2026.01.07 | ₩130,751 | ₩132,689 | ₩128,105 | ₩130,765 | +0.01% | 278.3만 |
|---|
| 2026.01.06 | ₩125,940 | ₩133,371 | ₩125,633 | ₩133,050 | +5.65% | 393.4만 |
|---|
| 2026.01.05 | ₩120,969 | ₩126,234 | ₩120,288 | ₩124,658 | +3.05% | 325.7만 |
|---|
| 2026.01.02 | ₩115,143 | ₩121,049 | ₩114,073 | ₩119,686 | +3.95% | 301만 |
|---|
| 2025.12.31 | ₩115,851 | ₩116,439 | ₩112,403 | ₩112,590 | -2.81% | 141.2만 |
|---|
| 2025.12.30 | ₩115,169 | ₩115,984 | ₩112,456 | ₩115,851 | +0.59% | 155.5만 |
|---|
| 2025.12.29 | ₩114,915 | ₩116,332 | ₩113,819 | ₩114,849 | -0.06% | 127.3만 |
|---|
| 2025.12.26 | ₩114,354 | ₩115,570 | ₩113,044 | ₩115,289 | +0.82% | 133.5만 |
|---|
| 2025.12.24 | ₩113,966 | ₩114,528 | ₩112,256 | ₩114,247 | +0.25% | 73.4만 |
|---|
| 2025.12.23 | ₩113,125 | ₩114,167 | ₩112,416 | ₩113,512 | +0.34% | 199.6만 |
|---|
| 2025.12.22 | ₩114,007 | ₩116,532 | ₩112,911 | ₩113,753 | -0.22% | 301.2만 |
|---|
| 2025.12.19 | ₩113,058 | ₩114,234 | ₩111,494 | ₩112,336 | -0.64% | 580.5만 |
|---|
| 2025.12.18 | ₩117,775 | ₩118,938 | ₩112,857 | ₩112,991 | -4.06% | 308.5만 |
|---|
| 2025.12.17 | ₩116,973 | ₩118,189 | ₩112,804 | ₩113,632 | -2.86% | 265.6만 |
|---|
| 2025.12.16 | ₩119,967 | ₩121,450 | ₩116,880 | ₩117,548 | -2.02% | 359.8만 |
|---|
| 2025.12.15 | ₩119,887 | ₩121,691 | ₩117,882 | ₩120,167 | +0.23% | 258.9만 |
|---|
| 2025.12.12 | ₩127,397 | ₩128,426 | ₩121,878 | ₩123,682 | -2.92% | 366.5만 |
|---|
| 2025.12.11 | ₩124,724 | ₩128,386 | ₩124,110 | ₩128,279 | +2.85% | 220만 |
|---|
| 2025.12.10 | ₩123,401 | ₩127,825 | ₩121,891 | ₩126,595 | +2.59% | 271.4만 |
|---|
| 2025.12.09 | ₩117,802 | ₩124,457 | ₩116,840 | ₩123,735 | +5.04% | 237만 |
|---|
| 2025.12.08 | ₩119,673 | ₩122,279 | ₩117,748 | ₩119,071 | -0.50% | 279.9만 |
|---|
| 2025.12.05 | ₩118,978 | ₩120,555 | ₩118,029 | ₩119,138 | +0.13% | 270.5만 |
|---|
| 2025.12.04 | ₩114,795 | ₩118,029 | ₩114,234 | ₩117,789 | +2.61% | 270만 |
|---|
| 2025.12.03 | ₩106,523 | ₩115,744 | ₩105,574 | ₩115,289 | +8.23% | 370.8만 |
|---|
| 2025.12.02 | ₩103,115 | ₩107,873 | ₩102,794 | ₩106,670 | +3.45% | 280.9만 |
|---|
| 2025.12.01 | ₩101,511 | ₩103,957 | ₩100,937 | ₩101,952 | +0.43% | 183.5만 |
|---|
| 2025.11.28 | ₩101,284 | ₩103,476 | ₩100,429 | ₩103,088 | +1.78% | 120.3만 |
|---|
| 2025.11.26 | ₩99,948 | ₩102,380 | ₩99,413 | ₩100,335 | +0.39% | 198.3만 |
|---|
| 2025.11.25 | ₩98,170 | ₩99,507 | ₩96,527 | ₩98,518 | +0.35% | 317.1만 |
|---|
| 2025.11.24 | ₩98,438 | ₩100,402 | ₩97,101 | ₩98,879 | +0.45% | 345.4만 |
|---|
| 2025.11.21 | ₩92,705 | ₩99,854 | ₩92,290 | ₩98,438 | +6.18% | 342만 |
|---|
| 2025.11.20 | ₩100,964 | ₩101,311 | ₩90,834 | ₩91,943 | -8.93% | 360.4만 |
|---|
| 2025.11.19 | ₩98,224 | ₩99,159 | ₩96,487 | ₩98,585 | +0.37% | 337.2만 |
|---|
| 2025.11.18 | ₩98,692 | ₩99,093 | ₩95,565 | ₩97,235 | -1.48% | 351.8만 |
|---|
| 2025.11.17 | ₩103,476 | ₩104,238 | ₩97,636 | ₩99,948 | -3.41% | 382.4만 |
|---|
| 2025.11.14 | ₩103,997 | ₩108,180 | ₩102,260 | ₩104,612 | +0.59% | 279.1만 |
|---|
| 2025.11.13 | ₩110,626 | ₩112,002 | ₩106,082 | ₩108,327 | -2.08% | 264.9만 |
|---|
| 2025.11.12 | ₩113,485 | ₩114,127 | ₩110,826 | ₩112,309 | -1.04% | 221.4만 |
|---|
| 2025.11.11 | ₩114,394 | ₩114,635 | ₩111,026 | ₩111,828 | -2.24% | 205.7만 |
|---|
| 2025.11.10 | ₩118,938 | ₩118,938 | ₩114,154 | ₩114,875 | -3.42% | 204.8만 |
|---|
| 2025.11.07 | ₩111,815 | ₩115,918 | ₩109,690 | ₩115,824 | +3.59% | 231.1만 |
|---|
| 2025.11.06 | ₩118,149 | ₩119,927 | ₩113,632 | ₩114,528 | -3.07% | 229만 |
|---|
| 2025.11.05 | ₩116,947 | ₩120,902 | ₩116,332 | ₩118,270 | +1.13% | 229.3만 |
|---|
| 2025.11.04 | ₩117,254 | ₩119,900 | ₩115,116 | ₩115,543 | -1.46% | 255.7만 |
|---|
| 2025.11.03 | ₩121,557 | ₩125,125 | ₩121,330 | ₩122,118 | +0.46% | 249.9만 |
|---|
| 2025.10.31 | ₩116,933 | ₩124,016 | ₩116,252 | ₩122,372 | +4.65% | 306.6만 |
|---|
| 2025.10.30 | ₩122,225 | ₩123,882 | ₩113,873 | ₩116,933 | -4.33% | 377.9만 |
|---|
| 2025.10.29 | ₩124,230 | ₩131,273 | ₩124,217 | ₩126,341 | +1.70% | 377.6만 |
|---|
| 2025.10.28 | ₩125,085 | ₩125,112 | ₩121,063 | ₩122,559 | -2.02% | 204만 |
|---|
| 2025.10.27 | ₩125,553 | ₩126,408 | ₩123,989 | ₩126,047 | +0.39% | 188.4만 |
|---|
| 2025.10.24 | ₩123,468 | ₩125,125 | ₩122,159 | ₩122,305 | -0.94% | 196.4만 |
|---|
| 2025.10.23 | ₩117,588 | ₩122,319 | ₩117,040 | ₩121,276 | +3.14% | 204.4만 |
|---|
| 2025.10.22 | ₩121,771 | ₩123,228 | ₩116,265 | ₩118,684 | -2.54% | 239만 |
|---|
| 2025.10.21 | ₩123,856 | ₩124,778 | ₩121,998 | ₩123,842 | -0.01% | 120.3만 |
|---|
| 2025.10.20 | ₩123,455 | ₩126,689 | ₩122,706 | ₩123,749 | +0.24% | 144.1만 |
|---|
| 2025.10.17 | ₩120,555 | ₩122,279 | ₩118,684 | ₩121,530 | +0.81% | 188만 |
|---|
| 2025.10.16 | ₩128,172 | ₩128,172 | ₩119,847 | ₩120,996 | -5.60% | 249.9만 |
|---|
| 2025.10.15 | ₩125,620 | ₩127,344 | ₩124,176 | ₩126,448 | +0.66% | 188.2만 |
|---|
| 2025.10.14 | ₩117,936 | ₩124,337 | ₩116,853 | ₩121,530 | +3.05% | 178만 |
|---|
| 2025.10.13 | ₩118,938 | ₩123,468 | ₩117,962 | ₩122,827 | +3.27% | 302.7만 |
|---|
| 2025.10.10 | ₩126,542 | ₩126,542 | ₩111,761 | ₩111,775 | -11.67% | 402만 |
|---|