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 | ₩220,720 | ₩222,083 | ₩213,075 | ₩221,575 | +0.39% | 148만 |
| 2026.10.08 | ₩218,528 | ₩222,096 | ₩210,562 | ₩216,764 | -0.81% | 264.9만 |
| 2026.10.07 | ₩217,606 | ₩223,032 | ₩215,989 | ₩222,283 | +2.15% | 216.1만 |
| 2026.10.06 | ₩225,170 | ₩226,266 | ₩222,056 | ₩223,045 | -0.94% | 172.8만 |
| 2026.10.05 | ₩221,976 | ₩224,930 | ₩217,967 | ₩223,085 | +0.50% | 227.4만 |
| 2026.10.02 | ₩220,519 | ₩226,707 | ₩217,846 | ₩222,484 | +0.89% | 224.6만 |
| 2026.10.01 | ₩207,970 | ₩213,837 | ₩205,470 | ₩211,805 | +1.84% | 164.7만 |
| 2026.09.30 | ₩208,598 | ₩208,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,898 |
| -1.29% |
| 122.4만 |
| 2026.09.29 | ₩206,553 | ₩209,360 | ₩203,947 | ₩206,847 | +0.14% | 245.1만 |
|---|
| 2026.09.28 | ₩201,234 | ₩202,103 | ₩194,191 | ₩201,314 | +0.04% | 196.8만 |
|---|
| 2026.09.25 | ₩198,962 | ₩205,283 | ₩197,799 | ₩202,998 | +2.03% | 125.1만 |
|---|
| 2026.09.24 | ₩195,407 | ₩199,095 | ₩192,199 | ₩198,641 | +1.66% | 175.8만 |
|---|
| 2026.09.23 | ₩200,165 | ₩203,586 | ₩196,877 | ₩201,715 | +0.77% | 189.8만 |
|---|
| 2026.09.22 | ₩189,005 | ₩202,103 | ₩187,922 | ₩201,955 | +6.85% | 206.7만 |
|---|
| 2026.09.21 | ₩193,121 | ₩193,148 | ₩187,308 | ₩191,304 | -0.94% | 346.8만 |
|---|
| 2026.09.18 | ₩182,991 | ₩190,328 | ₩181,267 | ₩190,114 | +3.89% | 316.5만 |
|---|
| 2026.09.17 | ₩178,928 | ₩180,625 | ₩177,137 | ₩179,984 | +0.59% | 191.2만 |
|---|
| 2026.09.16 | ₩176,362 | ₩177,498 | ₩170,428 | ₩174,010 | -1.33% | 185.6만 |
|---|
| 2026.09.15 | ₩174,999 | ₩174,999 | ₩169,238 | ₩173,261 | -0.99% | 187.3만 |
|---|
| 2026.09.14 | ₩172,927 | ₩177,324 | ₩171,257 | ₩171,764 | -0.67% | 326.1만 |
|---|
| 2026.09.11 | ₩186,386 | ₩189,393 | ₩185,143 | ₩187,602 | +0.65% | 129.7만 |
|---|
| 2026.09.10 | ₩183,953 | ₩186,506 | ₩181,868 | ₩183,632 | -0.17% | 223.2만 |
|---|
| 2026.09.09 | ₩187,762 | ₩191,264 | ₩186,305 | ₩191,157 | +1.81% | 164.3만 |
|---|
| 2026.09.08 | ₩188,417 | ₩192,039 | ₩186,412 | ₩188,564 | +0.08% | 158.5만 |
|---|
| 2026.09.04 | ₩178,727 | ₩186,372 | ₩176,870 | ₩185,423 | +3.75% | 188.5만 |
|---|
| 2026.09.03 | ₩171,858 | ₩175,239 | ₩168,102 | ₩174,678 | +1.64% | 145.9만 |
|---|
| 2026.09.02 | ₩173,288 | ₩176,669 | ₩169,212 | ₩175,493 | +1.27% | 177.8만 |
|---|
| 2026.09.01 | ₩175,293 | ₩176,776 | ₩169,345 | ₩173,088 | -1.26% | 308.9만 |
|---|
| 2026.08.31 | ₩181,761 | ₩182,416 | ₩179,516 | ₩180,812 | -0.52% | 261.9만 |
|---|
| 2026.08.28 | ₩194,070 | ₩194,070 | ₩178,514 | ₩180,318 | -7.09% | 304.7만 |
|---|
| 2026.08.27 | ₩194,966 | ₩196,623 | ₩190,488 | ₩194,204 | -0.39% | 165.1만 |
|---|
| 2026.08.26 | ₩186,960 | ₩190,836 | ₩186,011 | ₩190,395 | +1.84% | 114.5만 |
|---|
| 2026.08.25 | ₩189,085 | ₩189,139 | ₩183,405 | ₩185,597 | -1.84% | 148.8만 |
|---|
| 2026.08.24 | ₩186,773 | ₩186,773 | ₩179,743 | ₩184,768 | -1.07% | 245.5만 |
|---|
| 2026.08.21 | ₩194,645 | ₩195,460 | ₩189,780 | ₩191,999 | -1.36% | 110.6만 |
|---|
| 2026.08.20 | ₩192,600 | ₩194,765 | ₩189,179 | ₩193,295 | +0.36% | 148.6만 |
|---|
| 2026.08.19 | ₩203,840 | ₩204,989 | ₩188,992 | ₩192,827 | -5.40% | 253.9만 |
|---|
| 2026.08.18 | ₩205,110 | ₩207,529 | ₩197,812 | ₩200,833 | -2.09% | 414.2만 |
|---|
| 2026.08.17 | ₩216,563 | ₩222,123 | ₩215,106 | ₩217,967 | +0.65% | 159.5만 |
|---|
| 2026.08.14 | ₩217,111 | ₩219,009 | ₩212,180 | ₩216,189 | -0.42% | 143.5만 |
|---|
| 2026.08.13 | ₩214,051 | ₩221,882 | ₩213,035 | ₩218,929 | +2.28% | 178.3만 |
|---|
| 2026.08.12 | ₩213,409 | ₩217,459 | ₩208,491 | ₩215,280 | +0.88% | 312.6만 |
|---|
| 2026.08.11 | ₩198,761 | ₩205,110 | ₩192,988 | ₩200,753 | +1.00% | 173.8만 |
|---|
| 2026.08.10 | ₩203,706 | ₩206,446 | ₩192,493 | ₩192,734 | -5.39% | 170만 |
|---|
| 2026.08.07 | ₩199,122 | ₩203,706 | ₩192,934 | ₩203,252 | +2.07% | 201.2만 |
|---|
| 2026.08.06 | ₩189,513 | ₩198,387 | ₩187,121 | ₩190,649 | +0.60% | 190.6만 |
|---|
| 2026.08.05 | ₩195,393 | ₩198,200 | ₩189,620 | ₩194,525 | -0.44% | 282.7만 |
|---|
| 2026.08.04 | ₩183,098 | ₩194,150 | ₩179,102 | ₩193,202 | +5.52% | 441.8만 |
|---|
| 2026.08.03 | ₩156,181 | ₩167,808 | ₩155,165 | ₩167,327 | +7.14% | 302.4만 |
|---|
| 2026.07.31 | ₩164,120 | ₩170,415 | ₩156,368 | ₩159,108 | -3.05% | 254.8만 |
|---|
| 2026.07.30 | ₩157,036 | ₩163,612 | ₩155,032 | ₩156,515 | -0.33% | 434.7만 |
|---|
| 2026.07.29 | ₩154,751 | ₩158,012 | ₩142,883 | ₩143,017 | -7.58% | 487.1만 |
|---|
| 2026.07.28 | ₩159,041 | ₩164,374 | ₩156,903 | ₩157,918 | -0.71% | 502.2만 |
|---|
| 2026.07.27 | ₩174,584 | ₩176,121 | ₩161,380 | ₩168,891 | -3.26% | 235.1만 |
|---|
| 2026.07.24 | ₩177,017 | ₩180,933 | ₩169,987 | ₩172,606 | -2.49% | 269만 |
|---|
| 2026.07.23 | ₩181,347 | ₩184,581 | ₩177,832 | ₩180,826 | -0.29% | 264.1만 |
|---|
| 2026.07.22 | ₩181,160 | ₩187,709 | ₩180,532 | ₩183,739 | +1.42% | 156.5만 |
|---|
| 2026.07.21 | ₩188,203 | ₩191,197 | ₩185,062 | ₩187,334 | -0.46% | 244만 |
|---|
| 2026.07.20 | ₩188,230 | ₩189,780 | ₩178,153 | ₩178,808 | -5.01% | 212.3만 |
|---|
| 2026.07.17 | ₩170,802 | ₩187,067 | ₩169,452 | ₩185,423 | +8.56% | 445.5만 |
|---|
| 2026.07.16 | ₩178,193 | ₩185,397 | ₩177,084 | ₩179,890 | +0.95% | 287만 |
|---|
| 2026.07.15 | ₩193,562 | ₩193,562 | ₩177,578 | ₩185,356 | -4.24% | 183.7만 |
|---|
| 2026.07.14 | ₩193,602 | ₩194,191 | ₩183,766 | ₩187,949 | -2.92% | 203.8만 |
|---|
| 2026.07.13 | ₩186,466 | ₩189,874 | ₩180,532 | ₩182,122 | -2.33% | 312.1만 |
|---|
| 2026.07.10 | ₩191,785 | ₩195,968 | ₩187,642 | ₩194,257 | +1.29% | 144.2만 |
|---|
| 2026.07.09 | ₩197,612 | ₩204,468 | ₩193,937 | ₩195,260 | -1.19% | 296.7만 |
|---|
| 2026.07.08 | ₩178,420 | ₩190,128 | ₩176,268 | ₩185,397 | +3.91% | 334.4만 |
|---|
| 2026.07.07 | ₩180,492 | ₩185,156 | ₩172,727 | ₩180,532 | +0.02% | 430.9만 |
|---|
| 2026.07.06 | ₩202,356 | ₩207,261 | ₩193,335 | ₩194,017 | -4.12% | 278.5만 |
|---|
| 2026.07.02 | ₩220,519 | ₩222,871 | ₩190,034 | ₩196,008 | -11.12% | 590.5만 |
|---|
| 2026.07.01 | ₩230,128 | ₩231,759 | ₩219,704 | ₩220,773 | -4.07% | 462.2만 |
|---|
| 2026.06.30 | ₩229,380 | ₩243,694 | ₩225,945 | ₩240,379 | +4.80% | 360만 |
|---|
| 2026.06.29 | ₩215,868 | ₩228,992 | ₩206,713 | ₩228,592 | +5.89% | 356.4만 |
|---|
| 2026.06.26 | ₩224,342 | ₩225,865 | ₩209,453 | ₩215,748 | -3.83% | 497.6만 |
|---|
| 2026.06.25 | ₩244,576 | ₩245,912 | ₩226,373 | ₩235,595 | -3.67% | 313.5만 |
|---|
| 2026.06.24 | ₩224,956 | ₩231,866 | ₩221,241 | ₩229,153 | +1.87% | 328.2만 |
|---|
| 2026.06.23 | ₩224,529 | ₩230,850 | ₩219,744 | ₩224,823 | +0.13% | 560만 |
|---|
| 2026.06.22 | ₩243,614 | ₩249,842 | ₩240,179 | ₩245,912 | +0.94% | 385.5만 |
|---|
| 2026.06.18 | ₩219,423 | ₩241,823 | ₩217,926 | ₩238,923 | +8.89% | 593.4만 |
|---|
| 2026.06.17 | ₩210,977 | ₩221,027 | ₩209,146 | ₩210,282 | -0.33% | 267.2만 |
|---|
| 2026.06.16 | ₩216,216 | ₩220,292 | ₩202,410 | ₩202,624 | -6.29% | 353.6만 |
|---|
| 2026.06.15 | ₩213,342 | ₩224,529 | ₩212,500 | ₩217,699 | +2.04% | 529만 |
|---|
| 2026.06.12 | ₩194,712 | ₩204,027 | ₩190,355 | ₩201,167 | +3.32% | 211.4만 |
|---|
| 2026.06.11 | ₩179,088 | ₩194,819 | ₩175,520 | ₩193,683 | +8.15% | 433만 |
|---|
| 2026.06.10 | ₩177,885 | ₩185,771 | ₩170,989 | ₩172,246 | -3.17% | 290.3만 |
|---|
| 2026.06.09 | ₩182,216 | ₩190,007 | ₩165,416 | ₩179,556 | -1.46% | 356.5만 |
|---|
| 2026.06.08 | ₩177,859 | ₩181,040 | ₩173,114 | ₩177,364 | -0.28% | 274만 |
|---|
| 2026.06.05 | ₩179,262 | ₩181,828 | ₩166,312 | ₩167,608 | -6.50% | 467만 |
|---|
| 2026.06.04 | ₩184,113 | ₩192,667 | ₩181,213 | ₩186,947 | +1.54% | 235.4만 |
|---|
| 2026.06.03 | ₩191,905 | ₩196,970 | ₩187,174 | ₩187,548 | -2.27% | 227.3만 |
|---|
| 2026.06.02 | ₩183,552 | ₩192,373 | ₩181,400 | ₩191,010 | +4.06% | 424.8만 |
|---|
| 2026.06.01 | ₩183,031 | ₩185,370 | ₩179,102 | ₩181,400 | -0.89% | 202.8만 |
|---|
| 2026.05.29 | ₩187,802 | ₩189,753 | ₩182,563 | ₩185,490 | -1.23% | 273.3만 |
|---|
| 2026.05.28 | ₩186,252 | ₩188,444 | ₩178,139 | ₩185,022 | -0.66% | 224.8만 |
|---|
| 2026.05.27 | ₩199,443 | ₩199,550 | ₩182,336 | ₩187,107 | -6.19% | 287.7만 |
|---|
| 2026.05.26 | ₩186,078 | ₩191,464 | ₩182,830 | ₩189,941 | +2.08% | 275.1만 |
|---|
| 2026.05.22 | ₩176,683 | ₩181,935 | ₩174,424 | ₩180,799 | +2.33% | 222.8만 |
|---|
| 2026.05.21 | ₩170,668 | ₩177,150 | ₩167,234 | ₩175,600 | +2.89% | 301.8만 |
|---|
| 2026.05.20 | ₩169,065 | ₩171,591 | ₩166,285 | ₩170,668 | +0.95% | 435.8만 |
|---|
| 2026.05.19 | ₩164,441 | ₩169,506 | ₩163,051 | ₩166,018 | +0.96% | 310.6만 |
|---|
| 2026.05.18 | ₩180,732 | ₩182,095 | ₩167,194 | ₩170,014 | -5.93% | 326.1만 |
|---|
| 2026.05.15 | ₩179,984 | ₩180,385 | ₩176,415 | ₩177,845 | -1.19% | 327.6만 |
|---|
| 2026.05.14 | ₩193,215 | ₩194,391 | ₩185,236 | ₩186,118 | -3.67% | 308.5만 |
|---|
| 2026.05.13 | ₩197,879 | ₩198,788 | ₩191,117 | ₩193,843 | -2.04% | 236.9만 |
|---|
| 2026.05.12 | ₩195,915 | ₩196,382 | ₩184,675 | ₩194,204 | -0.87% | 286.5만 |
|---|
| 2026.05.11 | ₩197,839 | ₩200,111 | ₩195,674 | ₩199,336 | +0.76% | 316만 |
|---|
| 2026.05.08 | ₩202,503 | ₩203,653 | ₩195,474 | ₩199,283 | -1.59% | 301.3만 |
|---|
| 2026.05.07 | ₩208,478 | ₩209,052 | ₩194,311 | ₩197,345 | -5.34% | 291.5만 |
|---|
| 2026.05.06 | ₩204,121 | ₩209,066 | ₩197,732 | ₩208,304 | +2.05% | 300.8만 |
|---|
| 2026.05.05 | ₩191,090 | ₩200,472 | ₩187,107 | ₩199,523 | +4.41% | 329.7만 |
|---|
| 2026.05.04 | ₩190,301 | ₩191,785 | ₩180,238 | ₩185,717 | -2.41% | 258만 |
|---|
| 2026.05.01 | ₩188,150 | ₩190,448 | ₩184,795 | ₩190,168 | +1.07% | 420만 |
|---|
| 2026.04.30 | ₩200,472 | ₩200,472 | ₩185,330 | ₩188,952 | -5.75% | 649.5만 |
|---|
| 2026.04.29 | ₩195,888 | ₩200,205 | ₩193,455 | ₩199,630 | +1.91% | 362.9만 |
|---|
| 2026.04.28 | ₩199,724 | ₩202,022 | ₩190,595 | ₩193,415 | -3.16% | 399.1만 |
|---|
| 2026.04.27 | ₩208,731 | ₩210,669 | ₩199,790 | ₩209,079 | +0.17% | 286.8만 |
|---|
| 2026.04.24 | ₩205,711 | ₩212,701 | ₩202,036 | ₩208,464 | +1.34% | 433.8만 |
|---|
| 2026.04.23 | ₩198,841 | ₩202,183 | ₩193,041 | ₩199,577 | +0.37% | 344.7만 |
|---|
| 2026.04.22 | ₩202,089 | ₩203,132 | ₩195,768 | ₩197,705 | -2.17% | 263.8만 |
|---|
| 2026.04.21 | ₩200,472 | ₩203,011 | ₩195,059 | ₩196,449 | -2.01% | 299.8만 |
|---|
| 2026.04.20 | ₩194,685 | ₩199,363 | ₩193,522 | ₩199,029 | +2.23% | 225.9만 |
|---|
| 2026.04.17 | ₩186,466 | ₩195,741 | ₩186,305 | ₩195,206 | +4.69% | 247.7만 |
|---|
| 2026.04.16 | ₩182,697 | ₩184,969 | ₩180,732 | ₩181,654 | -0.57% | 188.7만 |
|---|
| 2026.04.15 | ₩183,044 | ₩184,180 | ₩179,169 | ₩183,098 | +0.03% | 188.7만 |
|---|
| 2026.04.14 | ₩186,586 | ₩188,203 | ₩183,298 | ₩183,686 | -1.55% | 217.9만 |
|---|
| 2026.04.13 | ₩178,861 | ₩184,996 | ₩178,487 | ₩184,528 | +3.17% | 168.3만 |
|---|
| 2026.04.10 | ₩179,169 | ₩182,670 | ₩178,113 | ₩180,852 | +0.94% | 269.9만 |
|---|
| 2026.04.09 | ₩173,088 | ₩177,819 | ₩170,201 | ₩177,257 | +2.41% | 191.5만 |
|---|
| 2026.04.08 | ₩171,176 | ₩174,838 | ₩168,517 | ₩173,208 | +1.19% | 372.4만 |
|---|
| 2026.04.07 | ₩154,911 | ₩158,974 | ₩152,733 | ₩158,440 | +2.28% | 161.8만 |
|---|
| 2026.04.06 | ₩155,820 | ₩157,665 | ₩152,252 | ₩154,604 | -0.78% | 174.8만 |
|---|
| 2026.04.02 | ₩151,811 | ₩160,084 | ₩150,862 | ₩155,566 | +2.47% | 155.3만 |
|---|
| 2026.04.01 | ₩158,921 | ₩162,850 | ₩157,584 | ₩158,654 | -0.17% | 219.5만 |
|---|
| 2026.03.31 | ₩147,534 | ₩157,678 | ₩146,986 | ₩156,689 | +6.21% | 296.1만 |
|---|
| 2026.03.30 | ₩154,363 | ₩154,363 | ₩143,337 | ₩145,195 | -5.94% | 271.5만 |
|---|
| 2026.03.27 | ₩151,356 | ₩155,099 | ₩148,790 | ₩151,811 | +0.30% | 208.1만 |
|---|
| 2026.03.26 | ₩161,032 | ₩163,184 | ₩154,257 | ₩154,698 | -3.93% | 210.3만 |
|---|
| 2026.03.25 | ₩165,470 | ₩166,111 | ₩161,500 | ₩164,628 | -0.51% | 147.7만 |
|---|
| 2026.03.24 | ₩153,000 | ₩163,572 | ₩152,666 | ₩162,610 | +6.28% | 179만 |
|---|
| 2026.03.23 | ₩160,338 | ₩161,540 | ₩153,575 | ₩153,709 | -4.13% | 200.4만 |
|---|
| 2026.03.20 | ₩154,056 | ₩155,352 | ₩148,550 | ₩153,241 | -0.53% | 358.4만 |
|---|
| 2026.03.19 | ₩149,258 | ₩156,355 | ₩147,026 | ₩154,845 | +3.74% | 156.7만 |
|---|
| 2026.03.18 | ₩155,139 | ₩156,996 | ₩152,720 | ₩154,470 | -0.43% | 161.9만 |
|---|
| 2026.03.17 | ₩150,367 | ₩155,553 | ₩149,525 | ₩155,139 | +3.17% | 160.8만 |
|---|
| 2026.03.16 | ₩148,670 | ₩151,276 | ₩147,227 | ₩149,205 | +0.36% | 264.2만 |
|---|
| 2026.03.13 | ₩149,285 | ₩151,143 | ₩143,645 | ₩144,714 | -3.06% | 310.6만 |
|---|
| 2026.03.12 | ₩151,356 | ₩153,401 | ₩144,620 | ₩146,986 | -2.89% | 261.1만 |
|---|
| 2026.03.11 | ₩156,475 | ₩159,188 | ₩153,508 | ₩155,272 | -0.77% | 228만 |
|---|
| 2026.03.10 | ₩159,656 | ₩162,529 | ₩155,860 | ₩156,208 | -2.16% | 217.5만 |
|---|
| 2026.03.09 | ₩147,988 | ₩156,956 | ₩144,540 | ₩156,823 | +5.97% | 301.7만 |
|---|
| 2026.03.06 | ₩160,297 | ₩161,086 | ₩150,033 | ₩150,274 | -6.25% | 310.2만 |
|---|
| 2026.03.05 | ₩169,238 | ₩172,994 | ₩163,398 | ₩166,499 | -1.62% | 233.4만 |
|---|
| 2026.03.04 | ₩172,018 | ₩173,689 | ₩167,808 | ₩172,406 | +0.23% | 240.7만 |
|---|
| 2026.03.03 | ₩172,713 | ₩174,077 | ₩167,127 | ₩169,452 | -1.89% | 285.1만 |
|---|
| 2026.03.02 | ₩172,700 | ₩181,414 | ₩170,401 | ₩181,093 | +4.86% | 192.4만 |
|---|
| 2026.02.27 | ₩172,820 | ₩177,217 | ₩171,818 | ₩177,017 | +2.43% | 287.8만 |
|---|
| 2026.02.26 | ₩183,966 | ₩186,907 | ₩173,154 | ₩176,683 | -3.96% | 242만 |
|---|
| 2026.02.25 | ₩185,370 | ₩186,439 | ₩181,601 | ₩183,552 | -0.98% | 152.6만 |
|---|
| 2026.02.24 | ₩184,367 | ₩190,448 | ₩181,988 | ₩182,122 | -1.22% | 243.6만 |
|---|
| 2026.02.23 | ₩179,743 | ₩183,018 | ₩176,856 | ₩182,323 | +1.44% | 253.8만 |
|---|
| 2026.02.20 | ₩175,734 | ₩182,002 | ₩175,734 | ₩179,743 | +2.28% | 232.6만 |
|---|
| 2026.02.19 | ₩173,930 | ₩177,752 | ₩173,609 | ₩177,311 | +1.94% | 136.6만 |
|---|
| 2026.02.18 | ₩173,408 | ₩178,019 | ₩171,123 | ₩176,268 | +1.65% | 197.5만 |
|---|
| 2026.02.17 | ₩172,473 | ₩174,771 | ₩167,795 | ₩173,154 | +0.40% | 187.2만 |
|---|
| 2026.02.13 | ₩173,863 | ₩180,425 | ₩170,628 | ₩175,654 | +1.03% | 281.2만 |
|---|
| 2026.02.12 | ₩183,779 | ₩184,996 | ₩168,610 | ₩174,945 | -4.81% | 365.8만 |
|---|
| 2026.02.11 | ₩183,004 | ₩185,757 | ₩177,297 | ₩184,154 | +0.63% | 366.3만 |
|---|
| 2026.02.10 | ₩172,593 | ₩183,165 | ₩160,632 | ₩178,340 | +3.33% | 713.1만 |
|---|
| 2026.02.09 | ₩163,291 | ₩165,282 | ₩161,260 | ₩163,572 | +0.17% | 454.9만 |
|---|
| 2026.02.06 | ₩150,581 | ₩164,093 | ₩149,859 | ₩163,545 | +8.61% | 444.6만 |
|---|
| 2026.02.05 | ₩149,151 | ₩151,797 | ₩145,904 | ₩147,454 | -1.14% | 388.3만 |
|---|
| 2026.02.04 | ₩149,726 | ₩155,834 | ₩145,088 | ₩150,234 | +0.34% | 590.3만 |
|---|
| 2026.02.03 | ₩160,511 | ₩162,944 | ₩148,991 | ₩151,958 | -5.33% | 498.3만 |
|---|
| 2026.02.02 | ₩153,709 | ₩162,369 | ₩153,709 | ₩159,683 | +3.89% | 305.2만 |
|---|
| 2026.01.30 | ₩161,487 | ₩163,893 | ₩157,357 | ₩157,798 | -2.28% | 306.2만 |
|---|
| 2026.01.29 | ₩162,529 | ₩164,334 | ₩155,687 | ₩163,999 | +0.90% | 335.6만 |
|---|
| 2026.01.28 | ₩161,995 | ₩165,724 | ₩161,032 | ₩161,246 | -0.46% | 387.3만 |
|---|
| 2026.01.27 | ₩156,983 | ₩162,730 | ₩155,072 | ₩160,926 | +2.51% | 305만 |
|---|
| 2026.01.26 | ₩153,334 | ₩155,834 | ₩152,132 | ₩154,537 | +0.78% | 222.6만 |
|---|
| 2026.01.23 | ₩155,232 | ₩157,611 | ₩151,116 | ₩153,308 | -1.24% | 291.1만 |
|---|
| 2026.01.22 | ₩163,051 | ₩163,639 | ₩156,462 | ₩158,400 | -2.85% | 282.2만 |
|---|
| 2026.01.21 | ₩158,065 | ₩162,543 | ₩154,858 | ₩160,030 | +1.24% | 391.9만 |
|---|
| 2026.01.20 | ₩153,775 | ₩157,250 | ₩150,287 | ₩153,695 | -0.05% | 475.1만 |
|---|
| 2026.01.16 | ₩154,791 | ₩159,856 | ₩152,639 | ₩156,836 | +1.32% | 495.3만 |
|---|
| 2026.01.15 | ₩156,916 | ₩157,705 | ₩147,374 | ₩151,744 | -3.30% | 620.7만 |
|---|
| 2026.01.14 | ₩136,107 | ₩139,756 | ₩135,158 | ₩139,114 | +2.21% | 186.5만 |
|---|
| 2026.01.13 | ₩136,308 | ₩137,457 | ₩133,902 | ₩136,415 | +0.08% | 185.8만 |
|---|
| 2026.01.12 | ₩137,083 | ₩137,176 | ₩133,448 | ₩136,107 | -0.71% | 186만 |
|---|
| 2026.01.09 | ₩135,265 | ₩138,499 | ₩133,260 | ₩137,644 | +1.76% | 318.5만 |
|---|
| 2026.01.08 | ₩129,745 | ₩134,290 | ₩128,302 | ₩133,448 | +2.85% | 275.8만 |
|---|
| 2026.01.07 | ₩130,761 | ₩132,699 | ₩128,115 | ₩130,775 | +0.01% | 278.3만 |
|---|
| 2026.01.06 | ₩125,950 | ₩133,381 | ₩125,642 | ₩133,060 | +5.65% | 393.4만 |
|---|
| 2026.01.05 | ₩120,978 | ₩126,244 | ₩120,297 | ₩124,667 | +3.05% | 325.7만 |
|---|
| 2026.01.02 | ₩115,151 | ₩121,058 | ₩114,082 | ₩119,695 | +3.95% | 301만 |
|---|
| 2025.12.31 | ₩115,859 | ₩116,447 | ₩112,411 | ₩112,598 | -2.81% | 141.2만 |
|---|
| 2025.12.30 | ₩115,178 | ₩115,993 | ₩112,465 | ₩115,859 | +0.59% | 155.5만 |
|---|
| 2025.12.29 | ₩114,924 | ₩116,341 | ₩113,828 | ₩114,857 | -0.06% | 127.3만 |
|---|
| 2025.12.26 | ₩114,363 | ₩115,579 | ₩113,053 | ₩115,298 | +0.82% | 133.5만 |
|---|
| 2025.12.24 | ₩113,975 | ₩114,536 | ₩112,264 | ₩114,256 | +0.25% | 73.4만 |
|---|
| 2025.12.23 | ₩113,133 | ₩114,175 | ₩112,425 | ₩113,521 | +0.34% | 199.6만 |
|---|
| 2025.12.22 | ₩114,015 | ₩116,541 | ₩112,919 | ₩113,761 | -0.22% | 301.2만 |
|---|
| 2025.12.19 | ₩113,066 | ₩114,242 | ₩111,503 | ₩112,345 | -0.64% | 580.5만 |
|---|
| 2025.12.18 | ₩117,784 | ₩118,947 | ₩112,866 | ₩112,999 | -4.06% | 308.5만 |
|---|
| 2025.12.17 | ₩116,982 | ₩118,198 | ₩112,812 | ₩113,641 | -2.86% | 265.6만 |
|---|
| 2025.12.16 | ₩119,976 | ₩121,459 | ₩116,889 | ₩117,557 | -2.02% | 359.8만 |
|---|
| 2025.12.15 | ₩119,896 | ₩121,700 | ₩117,891 | ₩120,176 | +0.23% | 258.9만 |
|---|
| 2025.12.12 | ₩127,407 | ₩128,436 | ₩121,887 | ₩123,691 | -2.92% | 366.5만 |
|---|
| 2025.12.11 | ₩124,734 | ₩128,396 | ₩124,119 | ₩128,289 | +2.85% | 220만 |
|---|
| 2025.12.10 | ₩123,411 | ₩127,834 | ₩121,900 | ₩126,605 | +2.59% | 271.4만 |
|---|
| 2025.12.09 | ₩117,811 | ₩124,466 | ₩116,848 | ₩123,745 | +5.04% | 237만 |
|---|
| 2025.12.08 | ₩119,682 | ₩122,288 | ₩117,757 | ₩119,080 | -0.50% | 279.9만 |
|---|
| 2025.12.05 | ₩118,987 | ₩120,564 | ₩118,038 | ₩119,147 | +0.13% | 270.5만 |
|---|
| 2025.12.04 | ₩114,804 | ₩118,038 | ₩114,242 | ₩117,797 | +2.61% | 270만 |
|---|
| 2025.12.03 | ₩106,531 | ₩115,753 | ₩105,582 | ₩115,298 | +8.23% | 370.8만 |
|---|
| 2025.12.02 | ₩103,123 | ₩107,881 | ₩102,802 | ₩106,678 | +3.45% | 280.9만 |
|---|
| 2025.12.01 | ₩101,519 | ₩103,965 | ₩100,944 | ₩101,960 | +0.43% | 183.5만 |
|---|
| 2025.11.28 | ₩101,292 | ₩103,484 | ₩100,436 | ₩103,096 | +1.78% | 120.3만 |
|---|
| 2025.11.26 | ₩99,955 | ₩102,388 | ₩99,421 | ₩100,343 | +0.39% | 198.3만 |
|---|
| 2025.11.25 | ₩98,178 | ₩99,514 | ₩96,534 | ₩98,525 | +0.35% | 317.1만 |
|---|
| 2025.11.24 | ₩98,445 | ₩100,410 | ₩97,109 | ₩98,886 | +0.45% | 345.4만 |
|---|
| 2025.11.21 | ₩92,712 | ₩99,862 | ₩92,297 | ₩98,445 | +6.18% | 342만 |
|---|
| 2025.11.20 | ₩100,971 | ₩101,319 | ₩90,841 | ₩91,950 | -8.93% | 360.4만 |
|---|
| 2025.11.19 | ₩98,231 | ₩99,167 | ₩96,494 | ₩98,592 | +0.37% | 337.2만 |
|---|
| 2025.11.18 | ₩98,699 | ₩99,100 | ₩95,572 | ₩97,242 | -1.48% | 351.8만 |
|---|
| 2025.11.17 | ₩103,484 | ₩104,245 | ₩97,643 | ₩99,955 | -3.41% | 382.4만 |
|---|
| 2025.11.14 | ₩104,005 | ₩108,188 | ₩102,267 | ₩104,620 | +0.59% | 279.1만 |
|---|
| 2025.11.13 | ₩110,634 | ₩112,010 | ₩106,090 | ₩108,335 | -2.08% | 264.9만 |
|---|
| 2025.11.12 | ₩113,494 | ₩114,135 | ₩110,834 | ₩112,318 | -1.04% | 221.4만 |
|---|
| 2025.11.11 | ₩114,403 | ₩114,643 | ₩111,035 | ₩111,837 | -2.24% | 205.7만 |
|---|
| 2025.11.10 | ₩118,947 | ₩118,947 | ₩114,162 | ₩114,884 | -3.42% | 204.8만 |
|---|
| 2025.11.07 | ₩111,823 | ₩115,926 | ₩109,698 | ₩115,833 | +3.59% | 231.1만 |
|---|
| 2025.11.06 | ₩118,158 | ₩119,936 | ₩113,641 | ₩114,536 | -3.07% | 229만 |
|---|
| 2025.11.05 | ₩116,955 | ₩120,911 | ₩116,341 | ₩118,278 | +1.13% | 229.3만 |
|---|
| 2025.11.04 | ₩117,263 | ₩119,909 | ₩115,124 | ₩115,552 | -1.46% | 255.7만 |
|---|
| 2025.11.03 | ₩121,566 | ₩125,135 | ₩121,339 | ₩122,128 | +0.46% | 249.9만 |
|---|
| 2025.10.31 | ₩116,942 | ₩124,025 | ₩116,260 | ₩122,381 | +4.65% | 306.6만 |
|---|
| 2025.10.30 | ₩122,234 | ₩123,892 | ₩113,881 | ₩116,942 | -4.33% | 377.9만 |
|---|
| 2025.10.29 | ₩124,239 | ₩131,282 | ₩124,226 | ₩126,351 | +1.70% | 377.6만 |
|---|
| 2025.10.28 | ₩125,095 | ₩125,121 | ₩121,072 | ₩122,569 | -2.02% | 204만 |
|---|
| 2025.10.27 | ₩125,562 | ₩126,418 | ₩123,999 | ₩126,057 | +0.39% | 188.4만 |
|---|
| 2025.10.24 | ₩123,477 | ₩125,135 | ₩122,168 | ₩122,315 | -0.94% | 196.4만 |
|---|
| 2025.10.23 | ₩117,597 | ₩122,328 | ₩117,049 | ₩121,286 | +3.14% | 204.4만 |
|---|
| 2025.10.22 | ₩121,780 | ₩123,237 | ₩116,274 | ₩118,693 | -2.54% | 239만 |
|---|
| 2025.10.21 | ₩123,865 | ₩124,787 | ₩122,007 | ₩123,852 | -0.01% | 120.3만 |
|---|
| 2025.10.20 | ₩123,464 | ₩126,698 | ₩122,716 | ₩123,758 | +0.24% | 144.1만 |
|---|
| 2025.10.17 | ₩120,564 | ₩122,288 | ₩118,693 | ₩121,539 | +0.81% | 188만 |
|---|
| 2025.10.16 | ₩128,182 | ₩128,182 | ₩119,856 | ₩121,005 | -5.60% | 249.9만 |
|---|
| 2025.10.15 | ₩125,629 | ₩127,353 | ₩124,186 | ₩126,458 | +0.66% | 188.2만 |
|---|
| 2025.10.14 | ₩117,944 | ₩124,346 | ₩116,862 | ₩121,539 | +3.05% | 178만 |
|---|
| 2025.10.13 | ₩118,947 | ₩123,477 | ₩117,971 | ₩122,836 | +3.27% | 302.7만 |
|---|
| 2025.10.10 | ₩126,551 | ₩126,551 | ₩111,770 | ₩111,783 | -11.67% | 402만 |
|---|