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 | ₩220,647 | ₩222,010 | ₩213,005 | ₩221,502 | +0.39% | 148만 |
| 2026.10.08 | ₩218,456 | ₩222,023 | ₩210,493 | ₩216,692 | -0.81% | 264.9만 |
| 2026.10.07 | ₩217,534 | ₩222,958 | ₩215,917 | ₩222,210 | +2.15% | 216.1만 |
| 2026.10.06 | ₩225,096 | ₩226,192 | ₩221,983 | ₩222,972 | -0.94% | 172.8만 |
| 2026.10.05 | ₩221,903 | ₩224,856 | ₩217,895 | ₩223,012 | +0.50% | 227.4만 |
| 2026.10.02 | ₩220,447 | ₩226,632 | ₩217,775 | ₩222,411 | +0.89% | 224.6만 |
| 2026.10.01 | ₩207,901 | ₩213,766 | ₩205,403 | ₩211,736 | +1.84% | 164.7만 |
| 2026.09.30 | ₩208,529 | ₩208,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,830 |
| -1.29% |
| 122.4만 |
| 2026.09.29 | ₩206,485 | ₩209,291 | ₩203,880 | ₩206,779 | +0.14% | 245.1만 |
|---|
| 2026.09.28 | ₩201,168 | ₩202,036 | ₩194,127 | ₩201,248 | +0.04% | 196.8만 |
|---|
| 2026.09.25 | ₩198,896 | ₩205,216 | ₩197,734 | ₩202,931 | +2.03% | 125.1만 |
|---|
| 2026.09.24 | ₩195,342 | ₩199,030 | ₩192,136 | ₩198,576 | +1.66% | 175.8만 |
|---|
| 2026.09.23 | ₩200,099 | ₩203,519 | ₩196,812 | ₩201,649 | +0.77% | 189.8만 |
|---|
| 2026.09.22 | ₩188,943 | ₩202,036 | ₩187,861 | ₩201,889 | +6.85% | 206.7만 |
|---|
| 2026.09.21 | ₩193,058 | ₩193,085 | ₩187,246 | ₩191,241 | -0.94% | 346.8만 |
|---|
| 2026.09.18 | ₩182,931 | ₩190,265 | ₩181,207 | ₩190,052 | +3.89% | 316.5만 |
|---|
| 2026.09.17 | ₩178,869 | ₩180,566 | ₩177,079 | ₩179,925 | +0.59% | 191.2만 |
|---|
| 2026.09.16 | ₩176,304 | ₩177,439 | ₩170,372 | ₩173,952 | -1.33% | 185.6만 |
|---|
| 2026.09.15 | ₩174,941 | ₩174,941 | ₩169,183 | ₩173,204 | -0.99% | 187.3만 |
|---|
| 2026.09.14 | ₩172,870 | ₩177,266 | ₩171,200 | ₩171,708 | -0.67% | 326.1만 |
|---|
| 2026.09.11 | ₩186,324 | ₩189,330 | ₩185,082 | ₩187,540 | +0.65% | 129.7만 |
|---|
| 2026.09.10 | ₩183,893 | ₩186,444 | ₩181,808 | ₩183,572 | -0.17% | 223.2만 |
|---|
| 2026.09.09 | ₩187,700 | ₩191,201 | ₩186,244 | ₩191,094 | +1.81% | 164.3만 |
|---|
| 2026.09.08 | ₩188,355 | ₩191,976 | ₩186,351 | ₩188,502 | +0.08% | 158.5만 |
|---|
| 2026.09.04 | ₩178,669 | ₩186,311 | ₩176,812 | ₩185,362 | +3.75% | 188.5만 |
|---|
| 2026.09.03 | ₩171,801 | ₩175,182 | ₩168,047 | ₩174,620 | +1.64% | 145.9만 |
|---|
| 2026.09.02 | ₩173,231 | ₩176,611 | ₩169,156 | ₩175,435 | +1.27% | 177.8만 |
|---|
| 2026.09.01 | ₩175,235 | ₩176,718 | ₩169,290 | ₩173,031 | -1.26% | 308.9만 |
|---|
| 2026.08.31 | ₩181,701 | ₩182,356 | ₩179,457 | ₩180,753 | -0.52% | 261.9만 |
|---|
| 2026.08.28 | ₩194,006 | ₩194,006 | ₩178,455 | ₩180,259 | -7.09% | 304.7만 |
|---|
| 2026.08.27 | ₩194,902 | ₩196,558 | ₩190,426 | ₩194,140 | -0.39% | 165.1만 |
|---|
| 2026.08.26 | ₩186,899 | ₩190,773 | ₩185,950 | ₩190,332 | +1.84% | 114.5만 |
|---|
| 2026.08.25 | ₩189,023 | ₩189,076 | ₩183,345 | ₩185,536 | -1.84% | 148.8만 |
|---|
| 2026.08.24 | ₩186,712 | ₩186,712 | ₩179,684 | ₩184,708 | -1.07% | 245.5만 |
|---|
| 2026.08.21 | ₩194,581 | ₩195,396 | ₩189,718 | ₩191,936 | -1.36% | 110.6만 |
|---|
| 2026.08.20 | ₩192,537 | ₩194,701 | ₩189,116 | ₩193,231 | +0.36% | 148.6만 |
|---|
| 2026.08.19 | ₩203,773 | ₩204,922 | ₩188,929 | ₩192,764 | -5.40% | 253.9만 |
|---|
| 2026.08.18 | ₩205,042 | ₩207,460 | ₩197,747 | ₩200,767 | -2.09% | 414.2만 |
|---|
| 2026.08.17 | ₩216,492 | ₩222,050 | ₩215,036 | ₩217,895 | +0.65% | 159.5만 |
|---|
| 2026.08.14 | ₩217,040 | ₩218,937 | ₩212,110 | ₩216,118 | -0.42% | 143.5만 |
|---|
| 2026.08.13 | ₩213,980 | ₩221,809 | ₩212,965 | ₩218,857 | +2.28% | 178.3만 |
|---|
| 2026.08.12 | ₩213,339 | ₩217,387 | ₩208,422 | ₩215,209 | +0.88% | 312.6만 |
|---|
| 2026.08.11 | ₩198,696 | ₩205,042 | ₩192,924 | ₩200,687 | +1.00% | 173.8만 |
|---|
| 2026.08.10 | ₩203,639 | ₩206,378 | ₩192,430 | ₩192,670 | -5.39% | 170만 |
|---|
| 2026.08.07 | ₩199,057 | ₩203,639 | ₩192,871 | ₩203,185 | +2.07% | 201.2만 |
|---|
| 2026.08.06 | ₩189,450 | ₩198,322 | ₩187,059 | ₩190,586 | +0.60% | 190.6만 |
|---|
| 2026.08.05 | ₩195,329 | ₩198,135 | ₩189,557 | ₩194,461 | -0.44% | 282.7만 |
|---|
| 2026.08.04 | ₩183,037 | ₩194,087 | ₩179,043 | ₩193,138 | +5.52% | 441.8만 |
|---|
| 2026.08.03 | ₩156,130 | ₩167,753 | ₩155,114 | ₩167,272 | +7.14% | 302.4만 |
|---|
| 2026.07.31 | ₩164,066 | ₩170,358 | ₩156,317 | ₩159,056 | -3.05% | 254.8만 |
|---|
| 2026.07.30 | ₩156,985 | ₩163,558 | ₩154,981 | ₩156,464 | -0.33% | 434.7만 |
|---|
| 2026.07.29 | ₩154,700 | ₩157,960 | ₩142,836 | ₩142,970 | -7.58% | 487.1만 |
|---|
| 2026.07.28 | ₩158,989 | ₩164,320 | ₩156,851 | ₩157,866 | -0.71% | 502.2만 |
|---|
| 2026.07.27 | ₩174,527 | ₩176,063 | ₩161,327 | ₩168,835 | -3.26% | 235.1만 |
|---|
| 2026.07.24 | ₩176,958 | ₩180,873 | ₩169,931 | ₩172,550 | -2.49% | 269만 |
|---|
| 2026.07.23 | ₩181,287 | ₩184,520 | ₩177,773 | ₩180,766 | -0.29% | 264.1만 |
|---|
| 2026.07.22 | ₩181,100 | ₩187,647 | ₩180,472 | ₩183,679 | +1.42% | 156.5만 |
|---|
| 2026.07.21 | ₩188,141 | ₩191,134 | ₩185,001 | ₩187,273 | -0.46% | 244만 |
|---|
| 2026.07.20 | ₩188,168 | ₩189,718 | ₩178,094 | ₩178,749 | -5.01% | 212.3만 |
|---|
| 2026.07.17 | ₩170,746 | ₩187,006 | ₩169,397 | ₩185,362 | +8.56% | 445.5만 |
|---|
| 2026.07.16 | ₩178,134 | ₩185,335 | ₩177,025 | ₩179,831 | +0.95% | 287만 |
|---|
| 2026.07.15 | ₩193,499 | ₩193,499 | ₩177,520 | ₩185,295 | -4.24% | 183.7만 |
|---|
| 2026.07.14 | ₩193,539 | ₩194,127 | ₩183,706 | ₩187,887 | -2.92% | 203.8만 |
|---|
| 2026.07.13 | ₩186,404 | ₩189,811 | ₩180,472 | ₩182,062 | -2.33% | 312.1만 |
|---|
| 2026.07.10 | ₩191,722 | ₩195,904 | ₩187,580 | ₩194,193 | +1.29% | 144.2만 |
|---|
| 2026.07.09 | ₩197,547 | ₩204,401 | ₩193,873 | ₩195,195 | -1.19% | 296.7만 |
|---|
| 2026.07.08 | ₩178,361 | ₩190,065 | ₩176,210 | ₩185,335 | +3.91% | 334.4만 |
|---|
| 2026.07.07 | ₩180,432 | ₩185,095 | ₩172,670 | ₩180,472 | +0.02% | 430.9만 |
|---|
| 2026.07.06 | ₩202,290 | ₩207,193 | ₩193,272 | ₩193,953 | -4.12% | 278.5만 |
|---|
| 2026.07.02 | ₩220,447 | ₩222,798 | ₩189,972 | ₩195,944 | -11.12% | 590.5만 |
|---|
| 2026.07.01 | ₩230,053 | ₩231,683 | ₩219,632 | ₩220,700 | -4.07% | 462.2만 |
|---|
| 2026.06.30 | ₩229,305 | ₩243,614 | ₩225,871 | ₩240,300 | +4.80% | 360만 |
|---|
| 2026.06.29 | ₩215,797 | ₩228,917 | ₩206,645 | ₩228,516 | +5.89% | 356.4만 |
|---|
| 2026.06.26 | ₩224,268 | ₩225,791 | ₩209,384 | ₩215,677 | -3.83% | 497.6만 |
|---|
| 2026.06.25 | ₩244,495 | ₩245,831 | ₩226,298 | ₩235,517 | -3.67% | 313.5만 |
|---|
| 2026.06.24 | ₩224,882 | ₩231,790 | ₩221,168 | ₩229,077 | +1.87% | 328.2만 |
|---|
| 2026.06.23 | ₩224,455 | ₩230,774 | ₩219,672 | ₩224,749 | +0.13% | 560만 |
|---|
| 2026.06.22 | ₩243,533 | ₩249,759 | ₩240,100 | ₩245,831 | +0.94% | 385.5만 |
|---|
| 2026.06.18 | ₩219,351 | ₩241,743 | ₩217,855 | ₩238,844 | +8.89% | 593.4만 |
|---|
| 2026.06.17 | ₩210,907 | ₩220,954 | ₩209,077 | ₩210,213 | -0.33% | 267.2만 |
|---|
| 2026.06.16 | ₩216,145 | ₩220,219 | ₩202,343 | ₩202,557 | -6.29% | 353.6만 |
|---|
| 2026.06.15 | ₩213,272 | ₩224,455 | ₩212,430 | ₩217,628 | +2.04% | 529만 |
|---|
| 2026.06.12 | ₩194,648 | ₩203,960 | ₩190,292 | ₩201,101 | +3.32% | 211.4만 |
|---|
| 2026.06.11 | ₩179,029 | ₩194,755 | ₩175,462 | ₩193,619 | +8.15% | 433만 |
|---|
| 2026.06.10 | ₩177,827 | ₩185,710 | ₩170,933 | ₩172,189 | -3.17% | 290.3만 |
|---|
| 2026.06.09 | ₩182,156 | ₩189,945 | ₩165,362 | ₩179,497 | -1.46% | 356.5만 |
|---|
| 2026.06.08 | ₩177,800 | ₩180,980 | ₩173,057 | ₩177,306 | -0.28% | 274만 |
|---|
| 2026.06.05 | ₩179,203 | ₩181,768 | ₩166,257 | ₩167,553 | -6.50% | 467만 |
|---|
| 2026.06.04 | ₩184,053 | ₩192,604 | ₩181,154 | ₩186,885 | +1.54% | 235.4만 |
|---|
| 2026.06.03 | ₩191,842 | ₩196,906 | ₩187,112 | ₩187,486 | -2.27% | 227.3만 |
|---|
| 2026.06.02 | ₩183,492 | ₩192,310 | ₩181,341 | ₩190,947 | +4.06% | 424.8만 |
|---|
| 2026.06.01 | ₩182,971 | ₩185,309 | ₩179,043 | ₩181,341 | -0.89% | 202.8만 |
|---|
| 2026.05.29 | ₩187,740 | ₩189,691 | ₩182,503 | ₩185,429 | -1.23% | 273.3만 |
|---|
| 2026.05.28 | ₩186,191 | ₩188,382 | ₩178,081 | ₩184,961 | -0.66% | 224.8만 |
|---|
| 2026.05.27 | ₩199,377 | ₩199,484 | ₩182,276 | ₩187,046 | -6.19% | 287.7만 |
|---|
| 2026.05.26 | ₩186,017 | ₩191,401 | ₩182,770 | ₩189,878 | +2.08% | 275.1만 |
|---|
| 2026.05.22 | ₩176,624 | ₩181,875 | ₩174,367 | ₩180,739 | +2.33% | 222.8만 |
|---|
| 2026.05.21 | ₩170,612 | ₩177,092 | ₩167,179 | ₩175,542 | +2.89% | 301.8만 |
|---|
| 2026.05.20 | ₩169,009 | ₩171,534 | ₩166,230 | ₩170,612 | +0.95% | 435.8만 |
|---|
| 2026.05.19 | ₩164,386 | ₩169,450 | ₩162,997 | ₩165,963 | +0.96% | 310.6만 |
|---|
| 2026.05.18 | ₩180,673 | ₩182,035 | ₩167,139 | ₩169,958 | -5.93% | 326.1만 |
|---|
| 2026.05.15 | ₩179,925 | ₩180,325 | ₩176,357 | ₩177,787 | -1.19% | 327.6만 |
|---|
| 2026.05.14 | ₩193,151 | ₩194,327 | ₩185,175 | ₩186,057 | -3.67% | 308.5만 |
|---|
| 2026.05.13 | ₩197,814 | ₩198,723 | ₩191,054 | ₩193,779 | -2.04% | 236.9만 |
|---|
| 2026.05.12 | ₩195,850 | ₩196,318 | ₩184,614 | ₩194,140 | -0.87% | 286.5만 |
|---|
| 2026.05.11 | ₩197,774 | ₩200,045 | ₩195,610 | ₩199,270 | +0.76% | 316만 |
|---|
| 2026.05.08 | ₩202,437 | ₩203,586 | ₩195,409 | ₩199,217 | -1.59% | 301.3만 |
|---|
| 2026.05.07 | ₩208,409 | ₩208,983 | ₩194,247 | ₩197,280 | -5.34% | 291.5만 |
|---|
| 2026.05.06 | ₩204,053 | ₩208,997 | ₩197,667 | ₩208,235 | +2.05% | 300.8만 |
|---|
| 2026.05.05 | ₩191,027 | ₩200,406 | ₩187,046 | ₩199,457 | +4.41% | 329.7만 |
|---|
| 2026.05.04 | ₩190,239 | ₩191,722 | ₩180,178 | ₩185,656 | -2.41% | 258만 |
|---|
| 2026.05.01 | ₩188,088 | ₩190,386 | ₩184,734 | ₩190,105 | +1.07% | 420만 |
|---|
| 2026.04.30 | ₩200,406 | ₩200,406 | ₩185,269 | ₩188,889 | -5.75% | 649.5만 |
|---|
| 2026.04.29 | ₩195,823 | ₩200,139 | ₩193,392 | ₩199,564 | +1.91% | 362.9만 |
|---|
| 2026.04.28 | ₩199,658 | ₩201,956 | ₩190,533 | ₩193,352 | -3.16% | 399.1만 |
|---|
| 2026.04.27 | ₩208,663 | ₩210,600 | ₩199,725 | ₩209,010 | +0.17% | 286.8만 |
|---|
| 2026.04.24 | ₩205,643 | ₩212,631 | ₩201,969 | ₩208,396 | +1.34% | 433.8만 |
|---|
| 2026.04.23 | ₩198,776 | ₩202,116 | ₩192,978 | ₩199,511 | +0.37% | 344.7만 |
|---|
| 2026.04.22 | ₩202,023 | ₩203,065 | ₩195,703 | ₩197,640 | -2.17% | 263.8만 |
|---|
| 2026.04.21 | ₩200,406 | ₩202,944 | ₩194,995 | ₩196,385 | -2.01% | 299.8만 |
|---|
| 2026.04.20 | ₩194,621 | ₩199,297 | ₩193,459 | ₩198,963 | +2.23% | 225.9만 |
|---|
| 2026.04.17 | ₩186,404 | ₩195,676 | ₩186,244 | ₩195,142 | +4.69% | 247.7만 |
|---|
| 2026.04.16 | ₩182,637 | ₩184,908 | ₩180,673 | ₩181,595 | -0.57% | 188.7만 |
|---|
| 2026.04.15 | ₩182,984 | ₩184,120 | ₩179,110 | ₩183,037 | +0.03% | 188.7만 |
|---|
| 2026.04.14 | ₩186,525 | ₩188,141 | ₩183,238 | ₩183,625 | -1.55% | 217.9만 |
|---|
| 2026.04.13 | ₩178,802 | ₩184,935 | ₩178,428 | ₩184,467 | +3.17% | 168.3만 |
|---|
| 2026.04.10 | ₩179,110 | ₩182,610 | ₩178,054 | ₩180,793 | +0.94% | 269.9만 |
|---|
| 2026.04.09 | ₩173,031 | ₩177,760 | ₩170,145 | ₩177,199 | +2.41% | 191.5만 |
|---|
| 2026.04.08 | ₩171,120 | ₩174,781 | ₩168,461 | ₩173,151 | +1.19% | 372.4만 |
|---|
| 2026.04.07 | ₩154,860 | ₩158,922 | ₩152,683 | ₩158,388 | +2.28% | 161.8만 |
|---|
| 2026.04.06 | ₩155,769 | ₩157,613 | ₩152,202 | ₩154,553 | -0.78% | 174.8만 |
|---|
| 2026.04.02 | ₩151,761 | ₩160,031 | ₩150,812 | ₩155,515 | +2.47% | 155.3만 |
|---|
| 2026.04.01 | ₩158,869 | ₩162,796 | ₩157,532 | ₩158,601 | -0.17% | 219.5만 |
|---|
| 2026.03.31 | ₩147,485 | ₩157,626 | ₩146,938 | ₩156,637 | +6.21% | 296.1만 |
|---|
| 2026.03.30 | ₩154,313 | ₩154,313 | ₩143,290 | ₩145,147 | -5.94% | 271.5만 |
|---|
| 2026.03.27 | ₩151,307 | ₩155,047 | ₩148,741 | ₩151,761 | +0.30% | 208.1만 |
|---|
| 2026.03.26 | ₩160,979 | ₩163,130 | ₩154,206 | ₩154,647 | -3.93% | 210.3만 |
|---|
| 2026.03.25 | ₩165,415 | ₩166,056 | ₩161,447 | ₩164,573 | -0.51% | 147.7만 |
|---|
| 2026.03.24 | ₩152,950 | ₩163,518 | ₩152,616 | ₩162,556 | +6.28% | 179만 |
|---|
| 2026.03.23 | ₩160,285 | ₩161,487 | ₩153,524 | ₩153,658 | -4.13% | 200.4만 |
|---|
| 2026.03.20 | ₩154,005 | ₩155,301 | ₩148,501 | ₩153,190 | -0.53% | 358.4만 |
|---|
| 2026.03.19 | ₩149,209 | ₩156,303 | ₩146,978 | ₩154,794 | +3.74% | 156.7만 |
|---|
| 2026.03.18 | ₩155,088 | ₩156,945 | ₩152,669 | ₩154,420 | -0.43% | 161.9만 |
|---|
| 2026.03.17 | ₩150,318 | ₩155,502 | ₩149,476 | ₩155,088 | +3.17% | 160.8만 |
|---|
| 2026.03.16 | ₩148,621 | ₩151,226 | ₩147,178 | ₩149,156 | +0.36% | 264.2만 |
|---|
| 2026.03.13 | ₩149,236 | ₩151,093 | ₩143,598 | ₩144,666 | -3.06% | 310.6만 |
|---|
| 2026.03.12 | ₩151,307 | ₩153,351 | ₩144,573 | ₩146,938 | -2.89% | 261.1만 |
|---|
| 2026.03.11 | ₩156,424 | ₩159,136 | ₩153,458 | ₩155,221 | -0.77% | 228만 |
|---|
| 2026.03.10 | ₩159,603 | ₩162,476 | ₩155,809 | ₩156,156 | -2.16% | 217.5만 |
|---|
| 2026.03.09 | ₩147,940 | ₩156,905 | ₩144,493 | ₩156,771 | +5.97% | 301.7만 |
|---|
| 2026.03.06 | ₩160,245 | ₩161,033 | ₩149,984 | ₩150,224 | -6.25% | 310.2만 |
|---|
| 2026.03.05 | ₩169,183 | ₩172,937 | ₩163,344 | ₩166,444 | -1.62% | 233.4만 |
|---|
| 2026.03.04 | ₩171,962 | ₩173,632 | ₩167,753 | ₩172,349 | +0.23% | 240.7만 |
|---|
| 2026.03.03 | ₩172,656 | ₩174,019 | ₩167,072 | ₩169,397 | -1.89% | 285.1만 |
|---|
| 2026.03.02 | ₩172,643 | ₩181,354 | ₩170,345 | ₩181,033 | +4.86% | 192.4만 |
|---|
| 2026.02.27 | ₩172,763 | ₩177,159 | ₩171,761 | ₩176,958 | +2.43% | 287.8만 |
|---|
| 2026.02.26 | ₩183,906 | ₩186,845 | ₩173,097 | ₩176,624 | -3.96% | 242만 |
|---|
| 2026.02.25 | ₩185,309 | ₩186,378 | ₩181,541 | ₩183,492 | -0.98% | 152.6만 |
|---|
| 2026.02.24 | ₩184,307 | ₩190,386 | ₩181,929 | ₩182,062 | -1.22% | 243.6만 |
|---|
| 2026.02.23 | ₩179,684 | ₩182,957 | ₩176,798 | ₩182,263 | +1.44% | 253.8만 |
|---|
| 2026.02.20 | ₩175,676 | ₩181,942 | ₩175,676 | ₩179,684 | +2.28% | 232.6만 |
|---|
| 2026.02.19 | ₩173,872 | ₩177,693 | ₩173,552 | ₩177,252 | +1.94% | 136.6만 |
|---|
| 2026.02.18 | ₩173,351 | ₩177,961 | ₩171,067 | ₩176,210 | +1.65% | 197.5만 |
|---|
| 2026.02.17 | ₩172,416 | ₩174,714 | ₩167,740 | ₩173,097 | +0.40% | 187.2만 |
|---|
| 2026.02.13 | ₩173,805 | ₩180,365 | ₩170,572 | ₩175,596 | +1.03% | 281.2만 |
|---|
| 2026.02.12 | ₩183,719 | ₩184,935 | ₩168,555 | ₩174,888 | -4.81% | 365.8만 |
|---|
| 2026.02.11 | ₩182,944 | ₩185,696 | ₩177,239 | ₩184,093 | +0.63% | 366.3만 |
|---|
| 2026.02.10 | ₩172,536 | ₩183,104 | ₩160,579 | ₩178,281 | +3.33% | 713.1만 |
|---|
| 2026.02.09 | ₩163,237 | ₩165,228 | ₩161,207 | ₩163,518 | +0.17% | 454.9만 |
|---|
| 2026.02.06 | ₩150,532 | ₩164,039 | ₩149,810 | ₩163,491 | +8.61% | 444.6만 |
|---|
| 2026.02.05 | ₩149,102 | ₩151,747 | ₩145,855 | ₩147,405 | -1.14% | 388.3만 |
|---|
| 2026.02.04 | ₩149,677 | ₩155,782 | ₩145,040 | ₩150,184 | +0.34% | 590.3만 |
|---|
| 2026.02.03 | ₩160,458 | ₩162,890 | ₩148,942 | ₩151,908 | -5.33% | 498.3만 |
|---|
| 2026.02.02 | ₩153,658 | ₩162,315 | ₩153,658 | ₩159,630 | +3.89% | 305.2만 |
|---|
| 2026.01.30 | ₩161,434 | ₩163,839 | ₩157,305 | ₩157,746 | -2.28% | 306.2만 |
|---|
| 2026.01.29 | ₩162,476 | ₩164,279 | ₩155,635 | ₩163,945 | +0.90% | 335.6만 |
|---|
| 2026.01.28 | ₩161,941 | ₩165,669 | ₩160,979 | ₩161,193 | -0.46% | 387.3만 |
|---|
| 2026.01.27 | ₩156,931 | ₩162,676 | ₩155,021 | ₩160,873 | +2.51% | 305만 |
|---|
| 2026.01.26 | ₩153,284 | ₩155,782 | ₩152,081 | ₩154,486 | +0.78% | 222.6만 |
|---|
| 2026.01.23 | ₩155,181 | ₩157,559 | ₩151,066 | ₩153,257 | -1.24% | 291.1만 |
|---|
| 2026.01.22 | ₩162,997 | ₩163,585 | ₩156,410 | ₩158,347 | -2.85% | 282.2만 |
|---|
| 2026.01.21 | ₩158,013 | ₩162,489 | ₩154,807 | ₩159,977 | +1.24% | 391.9만 |
|---|
| 2026.01.20 | ₩153,725 | ₩157,198 | ₩150,238 | ₩153,645 | -0.05% | 475.1만 |
|---|
| 2026.01.16 | ₩154,740 | ₩159,804 | ₩152,589 | ₩156,784 | +1.32% | 495.3만 |
|---|
| 2026.01.15 | ₩156,864 | ₩157,653 | ₩147,325 | ₩151,694 | -3.30% | 620.7만 |
|---|
| 2026.01.14 | ₩136,062 | ₩139,710 | ₩135,114 | ₩139,068 | +2.21% | 186.5만 |
|---|
| 2026.01.13 | ₩136,263 | ₩137,412 | ₩133,858 | ₩136,370 | +0.08% | 185.8만 |
|---|
| 2026.01.12 | ₩137,038 | ₩137,131 | ₩133,404 | ₩136,062 | -0.71% | 186만 |
|---|
| 2026.01.09 | ₩135,221 | ₩138,454 | ₩133,217 | ₩137,599 | +1.76% | 318.5만 |
|---|
| 2026.01.08 | ₩129,703 | ₩134,245 | ₩128,260 | ₩133,404 | +2.85% | 275.8만 |
|---|
| 2026.01.07 | ₩130,718 | ₩132,655 | ₩128,073 | ₩130,732 | +0.01% | 278.3만 |
|---|
| 2026.01.06 | ₩125,908 | ₩133,337 | ₩125,601 | ₩133,016 | +5.65% | 393.4만 |
|---|
| 2026.01.05 | ₩120,938 | ₩126,202 | ₩120,257 | ₩124,626 | +3.05% | 325.7만 |
|---|
| 2026.01.02 | ₩115,113 | ₩121,019 | ₩114,044 | ₩119,656 | +3.95% | 301만 |
|---|
| 2025.12.31 | ₩115,821 | ₩116,409 | ₩112,374 | ₩112,561 | -2.81% | 141.2만 |
|---|
| 2025.12.30 | ₩115,140 | ₩115,955 | ₩112,428 | ₩115,821 | +0.59% | 155.5만 |
|---|
| 2025.12.29 | ₩114,886 | ₩116,302 | ₩113,791 | ₩114,819 | -0.06% | 127.3만 |
|---|
| 2025.12.26 | ₩114,325 | ₩115,541 | ₩113,016 | ₩115,260 | +0.82% | 133.5만 |
|---|
| 2025.12.24 | ₩113,937 | ₩114,499 | ₩112,227 | ₩114,218 | +0.25% | 73.4만 |
|---|
| 2025.12.23 | ₩113,096 | ₩114,138 | ₩112,388 | ₩113,483 | +0.34% | 199.6만 |
|---|
| 2025.12.22 | ₩113,978 | ₩116,503 | ₩112,882 | ₩113,724 | -0.22% | 301.2만 |
|---|
| 2025.12.19 | ₩113,029 | ₩114,205 | ₩111,466 | ₩112,308 | -0.64% | 580.5만 |
|---|
| 2025.12.18 | ₩117,745 | ₩118,908 | ₩112,829 | ₩112,962 | -4.06% | 308.5만 |
|---|
| 2025.12.17 | ₩116,944 | ₩118,159 | ₩112,775 | ₩113,603 | -2.86% | 265.6만 |
|---|
| 2025.12.16 | ₩119,936 | ₩121,419 | ₩116,850 | ₩117,518 | -2.02% | 359.8만 |
|---|
| 2025.12.15 | ₩119,856 | ₩121,660 | ₩117,852 | ₩120,137 | +0.23% | 258.9만 |
|---|
| 2025.12.12 | ₩127,365 | ₩128,393 | ₩121,847 | ₩123,651 | -2.92% | 366.5만 |
|---|
| 2025.12.11 | ₩124,693 | ₩128,353 | ₩124,078 | ₩128,246 | +2.85% | 220만 |
|---|
| 2025.12.10 | ₩123,370 | ₩127,792 | ₩121,860 | ₩126,563 | +2.59% | 271.4만 |
|---|
| 2025.12.09 | ₩117,772 | ₩124,425 | ₩116,810 | ₩123,704 | +5.04% | 237만 |
|---|
| 2025.12.08 | ₩119,642 | ₩122,248 | ₩117,718 | ₩119,041 | -0.50% | 279.9만 |
|---|
| 2025.12.05 | ₩118,948 | ₩120,524 | ₩117,999 | ₩119,108 | +0.13% | 270.5만 |
|---|
| 2025.12.04 | ₩114,766 | ₩117,999 | ₩114,205 | ₩117,759 | +2.61% | 270만 |
|---|
| 2025.12.03 | ₩106,496 | ₩115,714 | ₩105,547 | ₩115,260 | +8.23% | 370.8만 |
|---|
| 2025.12.02 | ₩103,089 | ₩107,845 | ₩102,768 | ₩106,643 | +3.45% | 280.9만 |
|---|
| 2025.12.01 | ₩101,486 | ₩103,931 | ₩100,911 | ₩101,926 | +0.43% | 183.5만 |
|---|
| 2025.11.28 | ₩101,258 | ₩103,450 | ₩100,403 | ₩103,062 | +1.78% | 120.3만 |
|---|
| 2025.11.26 | ₩99,922 | ₩102,354 | ₩99,388 | ₩100,310 | +0.39% | 198.3만 |
|---|
| 2025.11.25 | ₩98,145 | ₩99,482 | ₩96,502 | ₩98,493 | +0.35% | 317.1만 |
|---|
| 2025.11.24 | ₩98,413 | ₩100,377 | ₩97,077 | ₩98,854 | +0.45% | 345.4만 |
|---|
| 2025.11.21 | ₩92,681 | ₩99,829 | ₩92,267 | ₩98,413 | +6.18% | 342만 |
|---|
| 2025.11.20 | ₩100,938 | ₩101,285 | ₩90,811 | ₩91,920 | -8.93% | 360.4만 |
|---|
| 2025.11.19 | ₩98,199 | ₩99,134 | ₩96,462 | ₩98,560 | +0.37% | 337.2만 |
|---|
| 2025.11.18 | ₩98,667 | ₩99,067 | ₩95,540 | ₩97,210 | -1.48% | 351.8만 |
|---|
| 2025.11.17 | ₩103,450 | ₩104,211 | ₩97,611 | ₩99,922 | -3.41% | 382.4만 |
|---|
| 2025.11.14 | ₩103,971 | ₩108,152 | ₩102,234 | ₩104,585 | +0.59% | 279.1만 |
|---|
| 2025.11.13 | ₩110,597 | ₩111,974 | ₩106,055 | ₩108,299 | -2.08% | 264.9만 |
|---|
| 2025.11.12 | ₩113,457 | ₩114,098 | ₩110,798 | ₩112,281 | -1.04% | 221.4만 |
|---|
| 2025.11.11 | ₩114,365 | ₩114,606 | ₩110,998 | ₩111,800 | -2.24% | 205.7만 |
|---|
| 2025.11.10 | ₩118,908 | ₩118,908 | ₩114,125 | ₩114,846 | -3.42% | 204.8만 |
|---|
| 2025.11.07 | ₩111,786 | ₩115,888 | ₩109,662 | ₩115,795 | +3.59% | 231.1만 |
|---|
| 2025.11.06 | ₩118,119 | ₩119,896 | ₩113,603 | ₩114,499 | -3.07% | 229만 |
|---|
| 2025.11.05 | ₩116,917 | ₩120,872 | ₩116,302 | ₩118,240 | +1.13% | 229.3만 |
|---|
| 2025.11.04 | ₩117,224 | ₩119,870 | ₩115,086 | ₩115,514 | -1.46% | 255.7만 |
|---|
| 2025.11.03 | ₩121,526 | ₩125,093 | ₩121,299 | ₩122,087 | +0.46% | 249.9만 |
|---|
| 2025.10.31 | ₩116,904 | ₩123,985 | ₩116,222 | ₩122,341 | +4.65% | 306.6만 |
|---|
| 2025.10.30 | ₩122,194 | ₩123,851 | ₩113,844 | ₩116,904 | -4.33% | 377.9만 |
|---|
| 2025.10.29 | ₩124,198 | ₩131,239 | ₩124,185 | ₩126,309 | +1.70% | 377.6만 |
|---|
| 2025.10.28 | ₩125,053 | ₩125,080 | ₩121,032 | ₩122,528 | -2.02% | 204만 |
|---|
| 2025.10.27 | ₩125,521 | ₩126,376 | ₩123,958 | ₩126,015 | +0.39% | 188.4만 |
|---|
| 2025.10.24 | ₩123,437 | ₩125,093 | ₩122,127 | ₩122,274 | -0.94% | 196.4만 |
|---|
| 2025.10.23 | ₩117,558 | ₩122,288 | ₩117,010 | ₩121,246 | +3.14% | 204.4만 |
|---|
| 2025.10.22 | ₩121,740 | ₩123,196 | ₩116,235 | ₩118,654 | -2.54% | 239만 |
|---|
| 2025.10.21 | ₩123,824 | ₩124,746 | ₩121,967 | ₩123,811 | -0.01% | 120.3만 |
|---|
| 2025.10.20 | ₩123,423 | ₩126,657 | ₩122,675 | ₩123,717 | +0.24% | 144.1만 |
|---|
| 2025.10.17 | ₩120,524 | ₩122,248 | ₩118,654 | ₩121,499 | +0.81% | 188만 |
|---|
| 2025.10.16 | ₩128,140 | ₩128,140 | ₩119,816 | ₩120,965 | -5.60% | 249.9만 |
|---|
| 2025.10.15 | ₩125,588 | ₩127,311 | ₩124,145 | ₩126,416 | +0.66% | 188.2만 |
|---|
| 2025.10.14 | ₩117,906 | ₩124,305 | ₩116,823 | ₩121,499 | +3.05% | 178만 |
|---|
| 2025.10.13 | ₩118,908 | ₩123,437 | ₩117,932 | ₩122,795 | +3.27% | 302.7만 |
|---|
| 2025.10.10 | ₩126,510 | ₩126,510 | ₩111,733 | ₩111,746 | -11.67% | 402만 |
|---|