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 | ₩220,870 | ₩222,234 | ₩213,220 | ₩221,726 | +0.39% | 148만 |
| 2026.10.08 | ₩218,677 | ₩222,247 | ₩210,706 | ₩216,911 | -0.81% | 264.9만 |
| 2026.10.07 | ₩217,754 | ₩223,184 | ₩216,136 | ₩222,435 | +2.15% | 216.1만 |
| 2026.10.06 | ₩225,323 | ₩226,420 | ₩222,207 | ₩223,197 | -0.94% | 172.8만 |
| 2026.10.05 | ₩222,127 | ₩225,083 | ₩218,115 | ₩223,237 | +0.50% | 227.4만 |
| 2026.10.02 | ₩220,669 | ₩226,861 | ₩217,995 | ₩222,635 | +0.89% | 224.6만 |
| 2026.10.01 | ₩208,111 | ₩213,982 | ₩205,610 | ₩211,950 | +1.84% | 164.7만 |
| 2026.09.30 | ₩208,740 | ₩208,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩206,038 |
| -1.29% |
| 122.4만 |
| 2026.09.29 | ₩206,694 | ₩209,502 | ₩204,086 | ₩206,988 | +0.14% | 245.1만 |
|---|
| 2026.09.28 | ₩201,371 | ₩202,240 | ₩194,323 | ₩201,451 | +0.04% | 196.8만 |
|---|
| 2026.09.25 | ₩199,097 | ₩205,423 | ₩197,934 | ₩203,136 | +2.03% | 125.1만 |
|---|
| 2026.09.24 | ₩195,540 | ₩199,231 | ₩192,330 | ₩198,776 | +1.66% | 175.8만 |
|---|
| 2026.09.23 | ₩200,301 | ₩203,725 | ₩197,011 | ₩201,852 | +0.77% | 189.8만 |
|---|
| 2026.09.22 | ₩189,134 | ₩202,240 | ₩188,050 | ₩202,093 | +6.85% | 206.7만 |
|---|
| 2026.09.21 | ₩193,253 | ₩193,280 | ₩187,435 | ₩191,434 | -0.94% | 346.8만 |
|---|
| 2026.09.18 | ₩183,115 | ₩190,458 | ₩181,390 | ₩190,244 | +3.89% | 316.5만 |
|---|
| 2026.09.17 | ₩179,050 | ₩180,748 | ₩177,258 | ₩180,106 | +0.59% | 191.2만 |
|---|
| 2026.09.16 | ₩176,482 | ₩177,619 | ₩170,544 | ₩174,128 | -1.33% | 185.6만 |
|---|
| 2026.09.15 | ₩175,118 | ₩175,118 | ₩169,354 | ₩173,379 | -0.99% | 187.3만 |
|---|
| 2026.09.14 | ₩173,045 | ₩177,445 | ₩171,373 | ₩171,881 | -0.67% | 326.1만 |
|---|
| 2026.09.11 | ₩186,512 | ₩189,522 | ₩185,269 | ₩187,729 | +0.65% | 129.7만 |
|---|
| 2026.09.10 | ₩184,078 | ₩186,633 | ₩181,992 | ₩183,757 | -0.17% | 223.2만 |
|---|
| 2026.09.09 | ₩187,890 | ₩191,394 | ₩186,432 | ₩191,287 | +1.81% | 164.3만 |
|---|
| 2026.09.08 | ₩188,545 | ₩192,170 | ₩186,539 | ₩188,692 | +0.08% | 158.5만 |
|---|
| 2026.09.04 | ₩178,849 | ₩186,499 | ₩176,990 | ₩185,549 | +3.75% | 188.5만 |
|---|
| 2026.09.03 | ₩171,975 | ₩175,359 | ₩168,217 | ₩174,797 | +1.64% | 145.9만 |
|---|
| 2026.09.02 | ₩173,406 | ₩176,790 | ₩169,327 | ₩175,613 | +1.27% | 177.8만 |
|---|
| 2026.09.01 | ₩175,412 | ₩176,897 | ₩169,461 | ₩173,205 | -1.26% | 308.9만 |
|---|
| 2026.08.31 | ₩181,885 | ₩182,540 | ₩179,638 | ₩180,935 | -0.52% | 261.9만 |
|---|
| 2026.08.28 | ₩194,202 | ₩194,202 | ₩178,635 | ₩180,441 | -7.09% | 304.7만 |
|---|
| 2026.08.27 | ₩195,098 | ₩196,757 | ₩190,618 | ₩194,336 | -0.39% | 165.1만 |
|---|
| 2026.08.26 | ₩187,087 | ₩190,966 | ₩186,138 | ₩190,525 | +1.84% | 114.5만 |
|---|
| 2026.08.25 | ₩189,214 | ₩189,267 | ₩183,530 | ₩185,723 | -1.84% | 148.8만 |
|---|
| 2026.08.24 | ₩186,900 | ₩186,900 | ₩179,866 | ₩184,894 | -1.07% | 245.5만 |
|---|
| 2026.08.21 | ₩194,777 | ₩195,593 | ₩189,909 | ₩192,129 | -1.36% | 110.6만 |
|---|
| 2026.08.20 | ₩192,731 | ₩194,898 | ₩189,308 | ₩193,427 | +0.36% | 148.6만 |
|---|
| 2026.08.19 | ₩203,979 | ₩205,129 | ₩189,120 | ₩192,959 | -5.40% | 253.9만 |
|---|
| 2026.08.18 | ₩205,249 | ₩207,670 | ₩197,947 | ₩200,970 | -2.09% | 414.2만 |
|---|
| 2026.08.17 | ₩216,711 | ₩222,274 | ₩215,253 | ₩218,115 | +0.65% | 159.5만 |
|---|
| 2026.08.14 | ₩217,259 | ₩219,158 | ₩212,324 | ₩216,336 | -0.42% | 143.5만 |
|---|
| 2026.08.13 | ₩214,196 | ₩222,033 | ₩213,180 | ₩219,078 | +2.28% | 178.3만 |
|---|
| 2026.08.12 | ₩213,554 | ₩217,607 | ₩208,633 | ₩215,427 | +0.88% | 312.6만 |
|---|
| 2026.08.11 | ₩198,897 | ₩205,249 | ₩193,119 | ₩200,889 | +1.00% | 173.8만 |
|---|
| 2026.08.10 | ₩203,845 | ₩206,587 | ₩192,624 | ₩192,865 | -5.39% | 170만 |
|---|
| 2026.08.07 | ₩199,258 | ₩203,845 | ₩193,066 | ₩203,390 | +2.07% | 201.2만 |
|---|
| 2026.08.06 | ₩189,642 | ₩198,522 | ₩187,248 | ₩190,779 | +0.60% | 190.6만 |
|---|
| 2026.08.05 | ₩195,526 | ₩198,335 | ₩189,749 | ₩194,657 | -0.44% | 282.7만 |
|---|
| 2026.08.04 | ₩183,222 | ₩194,283 | ₩179,224 | ₩193,333 | +5.52% | 441.8만 |
|---|
| 2026.08.03 | ₩156,287 | ₩167,923 | ₩155,271 | ₩167,441 | +7.14% | 302.4만 |
|---|
| 2026.07.31 | ₩164,231 | ₩170,531 | ₩156,475 | ₩159,216 | -3.05% | 254.8만 |
|---|
| 2026.07.30 | ₩157,143 | ₩163,723 | ₩155,137 | ₩156,622 | -0.33% | 434.7만 |
|---|
| 2026.07.29 | ₩154,856 | ₩158,120 | ₩142,980 | ₩143,114 | -7.58% | 487.1만 |
|---|
| 2026.07.28 | ₩159,149 | ₩164,486 | ₩157,010 | ₩158,026 | -0.71% | 502.2만 |
|---|
| 2026.07.27 | ₩174,703 | ₩176,241 | ₩161,490 | ₩169,006 | -3.26% | 235.1만 |
|---|
| 2026.07.24 | ₩177,137 | ₩181,056 | ₩170,103 | ₩172,724 | -2.49% | 269만 |
|---|
| 2026.07.23 | ₩181,470 | ₩184,707 | ₩177,953 | ₩180,949 | -0.29% | 264.1만 |
|---|
| 2026.07.22 | ₩181,283 | ₩187,836 | ₩180,655 | ₩183,864 | +1.42% | 156.5만 |
|---|
| 2026.07.21 | ₩188,331 | ₩191,327 | ₩185,188 | ₩187,462 | -0.46% | 244만 |
|---|
| 2026.07.20 | ₩188,358 | ₩189,909 | ₩178,274 | ₩178,929 | -5.01% | 212.3만 |
|---|
| 2026.07.17 | ₩170,918 | ₩187,194 | ₩169,568 | ₩185,549 | +8.56% | 445.5만 |
|---|
| 2026.07.16 | ₩178,314 | ₩185,523 | ₩177,204 | ₩180,013 | +0.95% | 287만 |
|---|
| 2026.07.15 | ₩193,694 | ₩193,694 | ₩177,699 | ₩185,483 | -4.24% | 183.7만 |
|---|
| 2026.07.14 | ₩193,734 | ₩194,323 | ₩183,891 | ₩188,077 | -2.92% | 203.8만 |
|---|
| 2026.07.13 | ₩186,593 | ₩190,003 | ₩180,655 | ₩182,246 | -2.33% | 312.1만 |
|---|
| 2026.07.10 | ₩191,915 | ₩196,102 | ₩187,770 | ₩194,390 | +1.29% | 144.2만 |
|---|
| 2026.07.09 | ₩197,746 | ₩204,607 | ₩194,069 | ₩195,393 | -1.19% | 296.7만 |
|---|
| 2026.07.08 | ₩178,542 | ₩190,257 | ₩176,388 | ₩185,523 | +3.91% | 334.4만 |
|---|
| 2026.07.07 | ₩180,615 | ₩185,282 | ₩172,844 | ₩180,655 | +0.02% | 430.9만 |
|---|
| 2026.07.06 | ₩202,494 | ₩207,402 | ₩193,467 | ₩194,149 | -4.12% | 278.5만 |
|---|
| 2026.07.02 | ₩220,669 | ₩223,023 | ₩190,163 | ₩196,142 | -11.12% | 590.5만 |
|---|
| 2026.07.01 | ₩230,285 | ₩231,917 | ₩219,854 | ₩220,923 | -4.07% | 462.2만 |
|---|
| 2026.06.30 | ₩229,536 | ₩243,860 | ₩226,099 | ₩240,543 | +4.80% | 360만 |
|---|
| 2026.06.29 | ₩216,015 | ₩229,148 | ₩206,854 | ₩228,747 | +5.89% | 356.4만 |
|---|
| 2026.06.26 | ₩224,494 | ₩226,019 | ₩209,596 | ₩215,895 | -3.83% | 497.6만 |
|---|
| 2026.06.25 | ₩244,742 | ₩246,080 | ₩226,527 | ₩235,755 | -3.67% | 313.5만 |
|---|
| 2026.06.24 | ₩225,109 | ₩232,024 | ₩221,392 | ₩229,309 | +1.87% | 328.2만 |
|---|
| 2026.06.23 | ₩224,682 | ₩231,007 | ₩219,894 | ₩224,976 | +0.13% | 560만 |
|---|
| 2026.06.22 | ₩243,779 | ₩250,012 | ₩240,342 | ₩246,080 | +0.94% | 385.5만 |
|---|
| 2026.06.18 | ₩219,573 | ₩241,987 | ₩218,075 | ₩239,085 | +8.89% | 593.4만 |
|---|
| 2026.06.17 | ₩211,120 | ₩221,178 | ₩209,288 | ₩210,425 | -0.33% | 267.2만 |
|---|
| 2026.06.16 | ₩216,363 | ₩220,442 | ₩202,548 | ₩202,762 | -6.29% | 353.6만 |
|---|
| 2026.06.15 | ₩213,488 | ₩224,682 | ₩212,645 | ₩217,847 | +2.04% | 529만 |
|---|
| 2026.06.12 | ₩194,844 | ₩204,166 | ₩190,484 | ₩201,304 | +3.32% | 211.4만 |
|---|
| 2026.06.11 | ₩179,210 | ₩194,951 | ₩175,639 | ₩193,815 | +8.15% | 433만 |
|---|
| 2026.06.10 | ₩178,007 | ₩185,897 | ₩171,106 | ₩172,363 | -3.17% | 290.3만 |
|---|
| 2026.06.09 | ₩182,340 | ₩190,137 | ₩165,529 | ₩179,678 | -1.46% | 356.5만 |
|---|
| 2026.06.08 | ₩177,980 | ₩181,163 | ₩173,232 | ₩177,485 | -0.28% | 274만 |
|---|
| 2026.06.05 | ₩179,384 | ₩181,952 | ₩166,425 | ₩167,722 | -6.50% | 467만 |
|---|
| 2026.06.04 | ₩184,239 | ₩192,798 | ₩181,337 | ₩187,074 | +1.54% | 235.4만 |
|---|
| 2026.06.03 | ₩192,036 | ₩197,105 | ₩187,301 | ₩187,676 | -2.27% | 227.3만 |
|---|
| 2026.06.02 | ₩183,677 | ₩192,504 | ₩181,524 | ₩191,140 | +4.06% | 424.8만 |
|---|
| 2026.06.01 | ₩183,156 | ₩185,496 | ₩179,224 | ₩181,524 | -0.89% | 202.8만 |
|---|
| 2026.05.29 | ₩187,930 | ₩189,883 | ₩182,687 | ₩185,616 | -1.23% | 273.3만 |
|---|
| 2026.05.28 | ₩186,379 | ₩188,572 | ₩178,261 | ₩185,148 | -0.66% | 224.8만 |
|---|
| 2026.05.27 | ₩199,579 | ₩199,686 | ₩182,460 | ₩187,235 | -6.19% | 287.7만 |
|---|
| 2026.05.26 | ₩186,205 | ₩191,594 | ₩182,955 | ₩190,070 | +2.08% | 275.1만 |
|---|
| 2026.05.22 | ₩176,803 | ₩182,059 | ₩174,543 | ₩180,922 | +2.33% | 222.8만 |
|---|
| 2026.05.21 | ₩170,785 | ₩177,271 | ₩167,348 | ₩175,720 | +2.89% | 301.8만 |
|---|
| 2026.05.20 | ₩169,180 | ₩171,708 | ₩166,398 | ₩170,785 | +0.95% | 435.8만 |
|---|
| 2026.05.19 | ₩164,552 | ₩169,621 | ₩163,162 | ₩166,131 | +0.96% | 310.6만 |
|---|
| 2026.05.18 | ₩180,855 | ₩182,219 | ₩167,307 | ₩170,129 | -5.93% | 326.1만 |
|---|
| 2026.05.15 | ₩180,106 | ₩180,508 | ₩176,535 | ₩177,966 | -1.19% | 327.6만 |
|---|
| 2026.05.14 | ₩193,346 | ₩194,523 | ₩185,362 | ₩186,245 | -3.67% | 308.5만 |
|---|
| 2026.05.13 | ₩198,014 | ₩198,923 | ₩191,247 | ₩193,975 | -2.04% | 236.9만 |
|---|
| 2026.05.12 | ₩196,048 | ₩196,516 | ₩184,801 | ₩194,336 | -0.87% | 286.5만 |
|---|
| 2026.05.11 | ₩197,974 | ₩200,247 | ₩195,807 | ₩199,472 | +0.76% | 316만 |
|---|
| 2026.05.08 | ₩202,641 | ₩203,791 | ₩195,607 | ₩199,418 | -1.59% | 301.3만 |
|---|
| 2026.05.07 | ₩208,619 | ₩209,195 | ₩194,443 | ₩197,479 | -5.34% | 291.5만 |
|---|
| 2026.05.06 | ₩204,260 | ₩209,208 | ₩197,867 | ₩208,446 | +2.05% | 300.8만 |
|---|
| 2026.05.05 | ₩191,220 | ₩200,609 | ₩187,235 | ₩199,659 | +4.41% | 329.7만 |
|---|
| 2026.05.04 | ₩190,431 | ₩191,915 | ₩180,360 | ₩185,844 | -2.41% | 258만 |
|---|
| 2026.05.01 | ₩188,278 | ₩190,578 | ₩184,921 | ₩190,297 | +1.07% | 420만 |
|---|
| 2026.04.30 | ₩200,609 | ₩200,609 | ₩185,456 | ₩189,080 | -5.75% | 649.5만 |
|---|
| 2026.04.29 | ₩196,021 | ₩200,341 | ₩193,587 | ₩199,766 | +1.91% | 362.9만 |
|---|
| 2026.04.28 | ₩199,860 | ₩202,160 | ₩190,725 | ₩193,547 | -3.16% | 399.1만 |
|---|
| 2026.04.27 | ₩208,874 | ₩210,813 | ₩199,926 | ₩209,221 | +0.17% | 286.8만 |
|---|
| 2026.04.24 | ₩205,851 | ₩212,846 | ₩202,173 | ₩208,606 | +1.34% | 433.8만 |
|---|
| 2026.04.23 | ₩198,977 | ₩202,320 | ₩193,173 | ₩199,712 | +0.37% | 344.7만 |
|---|
| 2026.04.22 | ₩202,227 | ₩203,270 | ₩195,901 | ₩197,840 | -2.17% | 263.8만 |
|---|
| 2026.04.21 | ₩200,609 | ₩203,150 | ₩195,192 | ₩196,583 | -2.01% | 299.8만 |
|---|
| 2026.04.20 | ₩194,818 | ₩199,498 | ₩193,654 | ₩199,164 | +2.23% | 225.9만 |
|---|
| 2026.04.17 | ₩186,593 | ₩195,874 | ₩186,432 | ₩195,339 | +4.69% | 247.7만 |
|---|
| 2026.04.16 | ₩182,821 | ₩185,095 | ₩180,855 | ₩181,778 | -0.57% | 188.7만 |
|---|
| 2026.04.15 | ₩183,169 | ₩184,306 | ₩179,291 | ₩183,222 | +0.03% | 188.7만 |
|---|
| 2026.04.14 | ₩186,713 | ₩188,331 | ₩183,423 | ₩183,811 | -1.55% | 217.9만 |
|---|
| 2026.04.13 | ₩178,983 | ₩185,122 | ₩178,608 | ₩184,653 | +3.17% | 168.3만 |
|---|
| 2026.04.10 | ₩179,291 | ₩182,794 | ₩178,234 | ₩180,976 | +0.94% | 269.9만 |
|---|
| 2026.04.09 | ₩173,205 | ₩177,940 | ₩170,317 | ₩177,378 | +2.41% | 191.5만 |
|---|
| 2026.04.08 | ₩171,293 | ₩174,957 | ₩168,632 | ₩173,326 | +1.19% | 372.4만 |
|---|
| 2026.04.07 | ₩155,017 | ₩159,083 | ₩152,837 | ₩158,548 | +2.28% | 161.8만 |
|---|
| 2026.04.06 | ₩155,926 | ₩157,772 | ₩152,355 | ₩154,709 | -0.78% | 174.8만 |
|---|
| 2026.04.02 | ₩151,914 | ₩160,193 | ₩150,965 | ₩155,672 | +2.47% | 155.3만 |
|---|
| 2026.04.01 | ₩159,029 | ₩162,961 | ₩157,692 | ₩158,762 | -0.17% | 219.5만 |
|---|
| 2026.03.31 | ₩147,634 | ₩157,785 | ₩147,086 | ₩156,796 | +6.21% | 296.1만 |
|---|
| 2026.03.30 | ₩154,469 | ₩154,469 | ₩143,435 | ₩145,294 | -5.94% | 271.5만 |
|---|
| 2026.03.27 | ₩151,459 | ₩155,204 | ₩148,892 | ₩151,914 | +0.30% | 208.1만 |
|---|
| 2026.03.26 | ₩161,142 | ₩163,295 | ₩154,362 | ₩154,803 | -3.93% | 210.3만 |
|---|
| 2026.03.25 | ₩165,582 | ₩166,224 | ₩161,610 | ₩164,740 | -0.51% | 147.7만 |
|---|
| 2026.03.24 | ₩153,104 | ₩163,683 | ₩152,770 | ₩162,720 | +6.28% | 179만 |
|---|
| 2026.03.23 | ₩160,447 | ₩161,650 | ₩153,679 | ₩153,813 | -4.13% | 200.4만 |
|---|
| 2026.03.20 | ₩154,161 | ₩155,458 | ₩148,651 | ₩153,345 | -0.53% | 358.4만 |
|---|
| 2026.03.19 | ₩149,360 | ₩156,461 | ₩147,126 | ₩154,950 | +3.74% | 156.7만 |
|---|
| 2026.03.18 | ₩155,244 | ₩157,103 | ₩152,824 | ₩154,576 | -0.43% | 161.9만 |
|---|
| 2026.03.17 | ₩150,470 | ₩155,659 | ₩149,627 | ₩155,244 | +3.17% | 160.8만 |
|---|
| 2026.03.16 | ₩148,771 | ₩151,379 | ₩147,327 | ₩149,306 | +0.36% | 264.2만 |
|---|
| 2026.03.13 | ₩149,386 | ₩151,245 | ₩143,743 | ₩144,813 | -3.06% | 310.6만 |
|---|
| 2026.03.12 | ₩151,459 | ₩153,506 | ₩144,719 | ₩147,086 | -2.89% | 261.1만 |
|---|
| 2026.03.11 | ₩156,582 | ₩159,297 | ₩153,613 | ₩155,378 | -0.77% | 228만 |
|---|
| 2026.03.10 | ₩159,765 | ₩162,640 | ₩155,966 | ₩156,314 | -2.16% | 217.5만 |
|---|
| 2026.03.09 | ₩148,089 | ₩157,063 | ₩144,639 | ₩156,929 | +5.97% | 301.7만 |
|---|
| 2026.03.06 | ₩160,407 | ₩161,196 | ₩150,135 | ₩150,376 | -6.25% | 310.2만 |
|---|
| 2026.03.05 | ₩169,354 | ₩173,112 | ₩163,509 | ₩166,612 | -1.62% | 233.4만 |
|---|
| 2026.03.04 | ₩172,135 | ₩173,807 | ₩167,923 | ₩172,523 | +0.23% | 240.7만 |
|---|
| 2026.03.03 | ₩172,831 | ₩174,195 | ₩167,241 | ₩169,568 | -1.89% | 285.1만 |
|---|
| 2026.03.02 | ₩172,818 | ₩181,537 | ₩170,517 | ₩181,216 | +4.86% | 192.4만 |
|---|
| 2026.02.27 | ₩172,938 | ₩177,338 | ₩171,935 | ₩177,137 | +2.43% | 287.8만 |
|---|
| 2026.02.26 | ₩184,092 | ₩187,034 | ₩173,272 | ₩176,803 | -3.96% | 242만 |
|---|
| 2026.02.25 | ₩185,496 | ₩186,566 | ₩181,725 | ₩183,677 | -0.98% | 152.6만 |
|---|
| 2026.02.24 | ₩184,493 | ₩190,578 | ₩182,112 | ₩182,246 | -1.22% | 243.6만 |
|---|
| 2026.02.23 | ₩179,866 | ₩183,142 | ₩176,977 | ₩182,447 | +1.44% | 253.8만 |
|---|
| 2026.02.20 | ₩175,853 | ₩182,126 | ₩175,853 | ₩179,866 | +2.28% | 232.6만 |
|---|
| 2026.02.19 | ₩174,048 | ₩177,873 | ₩173,727 | ₩177,432 | +1.94% | 136.6만 |
|---|
| 2026.02.18 | ₩173,526 | ₩178,140 | ₩171,239 | ₩176,388 | +1.65% | 197.5만 |
|---|
| 2026.02.17 | ₩172,590 | ₩174,890 | ₩167,909 | ₩173,272 | +0.40% | 187.2만 |
|---|
| 2026.02.13 | ₩173,981 | ₩180,548 | ₩170,745 | ₩175,773 | +1.03% | 281.2만 |
|---|
| 2026.02.12 | ₩183,904 | ₩185,122 | ₩168,725 | ₩175,064 | -4.81% | 365.8만 |
|---|
| 2026.02.11 | ₩183,129 | ₩185,884 | ₩177,418 | ₩184,279 | +0.63% | 366.3만 |
|---|
| 2026.02.10 | ₩172,711 | ₩183,289 | ₩160,741 | ₩178,461 | +3.33% | 713.1만 |
|---|
| 2026.02.09 | ₩163,402 | ₩165,395 | ₩161,369 | ₩163,683 | +0.17% | 454.9만 |
|---|
| 2026.02.06 | ₩150,684 | ₩164,205 | ₩149,962 | ₩163,656 | +8.61% | 444.6만 |
|---|
| 2026.02.05 | ₩149,253 | ₩151,901 | ₩146,003 | ₩147,554 | -1.14% | 388.3만 |
|---|
| 2026.02.04 | ₩149,828 | ₩155,940 | ₩145,187 | ₩150,336 | +0.34% | 590.3만 |
|---|
| 2026.02.03 | ₩160,621 | ₩163,055 | ₩149,092 | ₩152,061 | -5.33% | 498.3만 |
|---|
| 2026.02.02 | ₩153,813 | ₩162,480 | ₩153,813 | ₩159,791 | +3.89% | 305.2만 |
|---|
| 2026.01.30 | ₩161,597 | ₩164,004 | ₩157,464 | ₩157,906 | -2.28% | 306.2만 |
|---|
| 2026.01.29 | ₩162,640 | ₩164,445 | ₩155,793 | ₩164,111 | +0.90% | 335.6만 |
|---|
| 2026.01.28 | ₩162,105 | ₩165,836 | ₩161,142 | ₩161,356 | -0.46% | 387.3만 |
|---|
| 2026.01.27 | ₩157,090 | ₩162,841 | ₩155,177 | ₩161,035 | +2.51% | 305만 |
|---|
| 2026.01.26 | ₩153,439 | ₩155,940 | ₩152,235 | ₩154,642 | +0.78% | 222.6만 |
|---|
| 2026.01.23 | ₩155,338 | ₩157,718 | ₩151,219 | ₩153,412 | -1.24% | 291.1만 |
|---|
| 2026.01.22 | ₩163,162 | ₩163,750 | ₩156,568 | ₩158,507 | -2.85% | 282.2만 |
|---|
| 2026.01.21 | ₩158,173 | ₩162,653 | ₩154,963 | ₩160,139 | +1.24% | 391.9만 |
|---|
| 2026.01.20 | ₩153,880 | ₩157,357 | ₩150,390 | ₩153,800 | -0.05% | 475.1만 |
|---|
| 2026.01.16 | ₩154,897 | ₩159,965 | ₩152,743 | ₩156,943 | +1.32% | 495.3만 |
|---|
| 2026.01.15 | ₩157,023 | ₩157,812 | ₩147,474 | ₩151,847 | -3.30% | 620.7만 |
|---|
| 2026.01.14 | ₩136,200 | ₩139,851 | ₩135,250 | ₩139,209 | +2.21% | 186.5만 |
|---|
| 2026.01.13 | ₩136,400 | ₩137,551 | ₩133,993 | ₩136,507 | +0.08% | 185.8만 |
|---|
| 2026.01.12 | ₩137,176 | ₩137,270 | ₩133,538 | ₩136,200 | -0.71% | 186만 |
|---|
| 2026.01.09 | ₩135,357 | ₩138,594 | ₩133,351 | ₩137,738 | +1.76% | 318.5만 |
|---|
| 2026.01.08 | ₩129,834 | ₩134,381 | ₩128,389 | ₩133,538 | +2.85% | 275.8만 |
|---|
| 2026.01.07 | ₩130,850 | ₩132,789 | ₩128,202 | ₩130,864 | +0.01% | 278.3만 |
|---|
| 2026.01.06 | ₩126,036 | ₩133,472 | ₩125,728 | ₩133,151 | +5.65% | 393.4만 |
|---|
| 2026.01.05 | ₩121,061 | ₩126,330 | ₩120,378 | ₩124,752 | +3.05% | 325.7만 |
|---|
| 2026.01.02 | ₩115,230 | ₩121,141 | ₩114,160 | ₩119,777 | +3.95% | 301만 |
|---|
| 2025.12.31 | ₩115,938 | ₩116,527 | ₩112,488 | ₩112,675 | -2.81% | 141.2만 |
|---|
| 2025.12.30 | ₩115,256 | ₩116,072 | ₩112,541 | ₩115,938 | +0.59% | 155.5만 |
|---|
| 2025.12.29 | ₩115,002 | ₩116,420 | ₩113,906 | ₩114,935 | -0.06% | 127.3만 |
|---|
| 2025.12.26 | ₩114,440 | ₩115,657 | ₩113,130 | ₩115,377 | +0.82% | 133.5만 |
|---|
| 2025.12.24 | ₩114,053 | ₩114,614 | ₩112,341 | ₩114,333 | +0.25% | 73.4만 |
|---|
| 2025.12.23 | ₩113,210 | ₩114,253 | ₩112,501 | ₩113,598 | +0.34% | 199.6만 |
|---|
| 2025.12.22 | ₩114,093 | ₩116,620 | ₩112,996 | ₩113,839 | -0.22% | 301.2만 |
|---|
| 2025.12.19 | ₩113,143 | ₩114,320 | ₩111,578 | ₩112,421 | -0.64% | 580.5만 |
|---|
| 2025.12.18 | ₩117,864 | ₩119,028 | ₩112,943 | ₩113,076 | -4.06% | 308.5만 |
|---|
| 2025.12.17 | ₩117,062 | ₩118,279 | ₩112,889 | ₩113,718 | -2.86% | 265.6만 |
|---|
| 2025.12.16 | ₩120,057 | ₩121,542 | ₩116,968 | ₩117,637 | -2.02% | 359.8만 |
|---|
| 2025.12.15 | ₩119,977 | ₩121,783 | ₩117,971 | ₩120,258 | +0.23% | 258.9만 |
|---|
| 2025.12.12 | ₩127,493 | ₩128,523 | ₩121,970 | ₩123,775 | -2.92% | 366.5만 |
|---|
| 2025.12.11 | ₩124,819 | ₩128,483 | ₩124,203 | ₩128,376 | +2.85% | 220만 |
|---|
| 2025.12.10 | ₩123,495 | ₩127,921 | ₩121,983 | ₩126,691 | +2.59% | 271.4만 |
|---|
| 2025.12.09 | ₩117,891 | ₩124,551 | ₩116,928 | ₩123,829 | +5.04% | 237만 |
|---|
| 2025.12.08 | ₩119,763 | ₩122,371 | ₩117,837 | ₩119,161 | -0.50% | 279.9만 |
|---|
| 2025.12.05 | ₩119,068 | ₩120,646 | ₩118,118 | ₩119,228 | +0.13% | 270.5만 |
|---|
| 2025.12.04 | ₩114,882 | ₩118,118 | ₩114,320 | ₩117,878 | +2.61% | 270만 |
|---|
| 2025.12.03 | ₩106,603 | ₩115,831 | ₩105,654 | ₩115,377 | +8.23% | 370.8만 |
|---|
| 2025.12.02 | ₩103,193 | ₩107,954 | ₩102,872 | ₩106,750 | +3.45% | 280.9만 |
|---|
| 2025.12.01 | ₩101,588 | ₩104,036 | ₩101,013 | ₩102,029 | +0.43% | 183.5만 |
|---|
| 2025.11.28 | ₩101,361 | ₩103,554 | ₩100,505 | ₩103,166 | +1.78% | 120.3만 |
|---|
| 2025.11.26 | ₩100,023 | ₩102,457 | ₩99,488 | ₩100,411 | +0.39% | 198.3만 |
|---|
| 2025.11.25 | ₩98,245 | ₩99,582 | ₩96,600 | ₩98,592 | +0.35% | 317.1만 |
|---|
| 2025.11.24 | ₩98,512 | ₩100,478 | ₩97,175 | ₩98,953 | +0.45% | 345.4만 |
|---|
| 2025.11.21 | ₩92,775 | ₩99,930 | ₩92,360 | ₩98,512 | +6.18% | 342만 |
|---|
| 2025.11.20 | ₩101,040 | ₩101,388 | ₩90,902 | ₩92,012 | -8.93% | 360.4만 |
|---|
| 2025.11.19 | ₩98,298 | ₩99,234 | ₩96,560 | ₩98,659 | +0.37% | 337.2만 |
|---|
| 2025.11.18 | ₩98,766 | ₩99,167 | ₩95,637 | ₩97,308 | -1.48% | 351.8만 |
|---|
| 2025.11.17 | ₩103,554 | ₩104,316 | ₩97,710 | ₩100,023 | -3.41% | 382.4만 |
|---|
| 2025.11.14 | ₩104,076 | ₩108,262 | ₩102,337 | ₩104,691 | +0.59% | 279.1만 |
|---|
| 2025.11.13 | ₩110,709 | ₩112,087 | ₩106,162 | ₩108,409 | -2.08% | 264.9만 |
|---|
| 2025.11.12 | ₩113,571 | ₩114,213 | ₩110,910 | ₩112,394 | -1.04% | 221.4만 |
|---|
| 2025.11.11 | ₩114,481 | ₩114,721 | ₩111,110 | ₩111,913 | -2.24% | 205.7만 |
|---|
| 2025.11.10 | ₩119,028 | ₩119,028 | ₩114,240 | ₩114,962 | -3.42% | 204.8만 |
|---|
| 2025.11.07 | ₩111,899 | ₩116,005 | ₩109,773 | ₩115,912 | +3.59% | 231.1만 |
|---|
| 2025.11.06 | ₩118,239 | ₩120,017 | ₩113,718 | ₩114,614 | -3.07% | 229만 |
|---|
| 2025.11.05 | ₩117,035 | ₩120,994 | ₩116,420 | ₩118,359 | +1.13% | 229.3만 |
|---|
| 2025.11.04 | ₩117,343 | ₩119,991 | ₩115,203 | ₩115,631 | -1.46% | 255.7만 |
|---|
| 2025.11.03 | ₩121,649 | ₩125,220 | ₩121,422 | ₩122,211 | +0.46% | 249.9만 |
|---|
| 2025.10.31 | ₩117,022 | ₩124,110 | ₩116,340 | ₩122,465 | +4.65% | 306.6만 |
|---|
| 2025.10.30 | ₩122,318 | ₩123,976 | ₩113,959 | ₩117,022 | -4.33% | 377.9만 |
|---|
| 2025.10.29 | ₩124,324 | ₩131,372 | ₩124,310 | ₩126,437 | +1.70% | 377.6만 |
|---|
| 2025.10.28 | ₩125,180 | ₩125,206 | ₩121,154 | ₩122,652 | -2.02% | 204만 |
|---|
| 2025.10.27 | ₩125,648 | ₩126,504 | ₩124,083 | ₩126,143 | +0.39% | 188.4만 |
|---|
| 2025.10.24 | ₩123,561 | ₩125,220 | ₩122,251 | ₩122,398 | -0.94% | 196.4만 |
|---|
| 2025.10.23 | ₩117,677 | ₩122,411 | ₩117,129 | ₩121,368 | +3.14% | 204.4만 |
|---|
| 2025.10.22 | ₩121,863 | ₩123,321 | ₩116,353 | ₩118,774 | -2.54% | 239만 |
|---|
| 2025.10.21 | ₩123,949 | ₩124,872 | ₩122,090 | ₩123,936 | -0.01% | 120.3만 |
|---|
| 2025.10.20 | ₩123,548 | ₩126,785 | ₩122,799 | ₩123,842 | +0.24% | 144.1만 |
|---|
| 2025.10.17 | ₩120,646 | ₩122,371 | ₩118,774 | ₩121,622 | +0.81% | 188만 |
|---|
| 2025.10.16 | ₩128,269 | ₩128,269 | ₩119,937 | ₩121,087 | -5.60% | 249.9만 |
|---|
| 2025.10.15 | ₩125,715 | ₩127,440 | ₩124,270 | ₩126,544 | +0.66% | 188.2만 |
|---|
| 2025.10.14 | ₩118,025 | ₩124,431 | ₩116,941 | ₩121,622 | +3.05% | 178만 |
|---|
| 2025.10.13 | ₩119,028 | ₩123,561 | ₩118,051 | ₩122,920 | +3.27% | 302.7만 |
|---|
| 2025.10.10 | ₩126,637 | ₩126,637 | ₩111,846 | ₩111,859 | -11.67% | 402만 |
|---|