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 | ₩220,972 | ₩222,337 | ₩213,319 | ₩221,829 | +0.39% | 148만 |
| 2026.10.08 | ₩218,778 | ₩222,350 | ₩210,803 | ₩217,012 | -0.81% | 264.9만 |
| 2026.10.07 | ₩217,855 | ₩223,287 | ₩216,236 | ₩222,538 | +2.15% | 216.1만 |
| 2026.10.06 | ₩225,428 | ₩226,525 | ₩222,310 | ₩223,300 | -0.94% | 172.8만 |
| 2026.10.05 | ₩222,230 | ₩225,187 | ₩218,216 | ₩223,341 | +0.50% | 227.4만 |
| 2026.10.02 | ₩220,772 | ₩226,967 | ₩218,096 | ₩222,739 | +0.89% | 224.6만 |
| 2026.10.01 | ₩208,208 | ₩214,082 | ₩205,706 | ₩212,048 | +1.84% | 164.7만 |
| 2026.09.30 | ₩208,837 | ₩208,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩206,134 |
| -1.29% |
| 122.4만 |
| 2026.09.29 | ₩206,789 | ₩209,599 | ₩204,180 | ₩207,084 | +0.14% | 245.1만 |
|---|
| 2026.09.28 | ₩201,464 | ₩202,334 | ₩194,413 | ₩201,544 | +0.04% | 196.8만 |
|---|
| 2026.09.25 | ₩199,190 | ₩205,518 | ₩198,025 | ₩203,230 | +2.03% | 125.1만 |
|---|
| 2026.09.24 | ₩195,630 | ₩199,323 | ₩192,419 | ₩198,868 | +1.66% | 175.8만 |
|---|
| 2026.09.23 | ₩200,394 | ₩203,819 | ₩197,102 | ₩201,946 | +0.77% | 189.8만 |
|---|
| 2026.09.22 | ₩189,221 | ₩202,334 | ₩188,138 | ₩202,187 | +6.85% | 206.7만 |
|---|
| 2026.09.21 | ₩193,342 | ₩193,369 | ₩187,522 | ₩191,523 | -0.94% | 346.8만 |
|---|
| 2026.09.18 | ₩183,200 | ₩190,546 | ₩181,474 | ₩190,332 | +3.89% | 316.5만 |
|---|
| 2026.09.17 | ₩179,133 | ₩180,832 | ₩177,340 | ₩180,190 | +0.59% | 191.2만 |
|---|
| 2026.09.16 | ₩176,564 | ₩177,701 | ₩170,623 | ₩174,209 | -1.33% | 185.6만 |
|---|
| 2026.09.15 | ₩175,199 | ₩175,199 | ₩169,432 | ₩173,460 | -0.99% | 187.3만 |
|---|
| 2026.09.14 | ₩173,125 | ₩177,527 | ₩171,453 | ₩171,961 | -0.67% | 326.1만 |
|---|
| 2026.09.11 | ₩186,599 | ₩189,609 | ₩185,355 | ₩187,816 | +0.65% | 129.7만 |
|---|
| 2026.09.10 | ₩184,164 | ₩186,719 | ₩182,076 | ₩183,843 | -0.17% | 223.2만 |
|---|
| 2026.09.09 | ₩187,977 | ₩191,483 | ₩186,519 | ₩191,376 | +1.81% | 164.3만 |
|---|
| 2026.09.08 | ₩188,633 | ₩192,259 | ₩186,626 | ₩188,780 | +0.08% | 158.5만 |
|---|
| 2026.09.04 | ₩178,932 | ₩186,585 | ₩177,072 | ₩185,636 | +3.75% | 188.5만 |
|---|
| 2026.09.03 | ₩172,055 | ₩175,440 | ₩168,295 | ₩174,878 | +1.64% | 145.9만 |
|---|
| 2026.09.02 | ₩173,486 | ₩176,872 | ₩169,405 | ₩175,694 | +1.27% | 177.8만 |
|---|
| 2026.09.01 | ₩175,493 | ₩176,979 | ₩169,539 | ₩173,286 | -1.26% | 308.9만 |
|---|
| 2026.08.31 | ₩181,969 | ₩182,625 | ₩179,722 | ₩181,019 | -0.52% | 261.9만 |
|---|
| 2026.08.28 | ₩194,292 | ₩194,292 | ₩178,718 | ₩180,524 | -7.09% | 304.7만 |
|---|
| 2026.08.27 | ₩195,189 | ₩196,848 | ₩190,707 | ₩194,426 | -0.39% | 165.1만 |
|---|
| 2026.08.26 | ₩187,174 | ₩191,054 | ₩186,224 | ₩190,613 | +1.84% | 114.5만 |
|---|
| 2026.08.25 | ₩189,302 | ₩189,355 | ₩183,615 | ₩185,809 | -1.84% | 148.8만 |
|---|
| 2026.08.24 | ₩186,987 | ₩186,987 | ₩179,949 | ₩184,980 | -1.07% | 245.5만 |
|---|
| 2026.08.21 | ₩194,868 | ₩195,684 | ₩189,997 | ₩192,219 | -1.36% | 110.6만 |
|---|
| 2026.08.20 | ₩192,821 | ₩194,988 | ₩189,395 | ₩193,516 | +0.36% | 148.6만 |
|---|
| 2026.08.19 | ₩204,073 | ₩205,224 | ₩189,208 | ₩193,048 | -5.40% | 253.9만 |
|---|
| 2026.08.18 | ₩205,344 | ₩207,766 | ₩198,039 | ₩201,063 | -2.09% | 414.2만 |
|---|
| 2026.08.17 | ₩216,811 | ₩222,377 | ₩215,353 | ₩218,216 | +0.65% | 159.5만 |
|---|
| 2026.08.14 | ₩217,360 | ₩219,260 | ₩212,422 | ₩216,436 | -0.42% | 143.5만 |
|---|
| 2026.08.13 | ₩214,296 | ₩222,136 | ₩213,279 | ₩219,179 | +2.28% | 178.3만 |
|---|
| 2026.08.12 | ₩213,653 | ₩217,708 | ₩208,730 | ₩215,527 | +0.88% | 312.6만 |
|---|
| 2026.08.11 | ₩198,989 | ₩205,344 | ₩193,209 | ₩200,982 | +1.00% | 173.8만 |
|---|
| 2026.08.10 | ₩203,939 | ₩206,682 | ₩192,714 | ₩192,954 | -5.39% | 170만 |
|---|
| 2026.08.07 | ₩199,350 | ₩203,939 | ₩193,155 | ₩203,485 | +2.07% | 201.2만 |
|---|
| 2026.08.06 | ₩189,730 | ₩198,614 | ₩187,335 | ₩190,867 | +0.60% | 190.6만 |
|---|
| 2026.08.05 | ₩195,617 | ₩198,427 | ₩189,837 | ₩194,747 | -0.44% | 282.7만 |
|---|
| 2026.08.04 | ₩183,307 | ₩194,373 | ₩179,307 | ₩193,423 | +5.52% | 441.8만 |
|---|
| 2026.08.03 | ₩156,360 | ₩168,001 | ₩155,343 | ₩167,519 | +7.14% | 302.4만 |
|---|
| 2026.07.31 | ₩164,308 | ₩170,610 | ₩156,547 | ₩159,290 | -3.05% | 254.8만 |
|---|
| 2026.07.30 | ₩157,216 | ₩163,799 | ₩155,209 | ₩156,694 | -0.33% | 434.7만 |
|---|
| 2026.07.29 | ₩154,928 | ₩158,193 | ₩143,047 | ₩143,180 | -7.58% | 487.1만 |
|---|
| 2026.07.28 | ₩159,223 | ₩164,562 | ₩157,082 | ₩158,099 | -0.71% | 502.2만 |
|---|
| 2026.07.27 | ₩174,784 | ₩176,323 | ₩161,565 | ₩169,084 | -3.26% | 235.1만 |
|---|
| 2026.07.24 | ₩177,219 | ₩181,140 | ₩170,181 | ₩172,804 | -2.49% | 269만 |
|---|
| 2026.07.23 | ₩181,555 | ₩184,793 | ₩178,036 | ₩181,033 | -0.29% | 264.1만 |
|---|
| 2026.07.22 | ₩181,367 | ₩187,924 | ₩180,738 | ₩183,950 | +1.42% | 156.5만 |
|---|
| 2026.07.21 | ₩188,419 | ₩191,416 | ₩185,274 | ₩187,549 | -0.46% | 244만 |
|---|
| 2026.07.20 | ₩188,445 | ₩189,997 | ₩178,357 | ₩179,012 | -5.01% | 212.3만 |
|---|
| 2026.07.17 | ₩170,998 | ₩187,281 | ₩169,646 | ₩185,636 | +8.56% | 445.5만 |
|---|
| 2026.07.16 | ₩178,397 | ₩185,609 | ₩177,286 | ₩180,096 | +0.95% | 287만 |
|---|
| 2026.07.15 | ₩193,784 | ₩193,784 | ₩177,781 | ₩185,569 | -4.24% | 183.7만 |
|---|
| 2026.07.14 | ₩193,824 | ₩194,413 | ₩183,976 | ₩188,164 | -2.92% | 203.8만 |
|---|
| 2026.07.13 | ₩186,679 | ₩190,091 | ₩180,738 | ₩182,331 | -2.33% | 312.1만 |
|---|
| 2026.07.10 | ₩192,004 | ₩196,192 | ₩187,857 | ₩194,480 | +1.29% | 144.2만 |
|---|
| 2026.07.09 | ₩197,838 | ₩204,702 | ₩194,159 | ₩195,483 | -1.19% | 296.7만 |
|---|
| 2026.07.08 | ₩178,624 | ₩190,345 | ₩176,470 | ₩185,609 | +3.91% | 334.4만 |
|---|
| 2026.07.07 | ₩180,698 | ₩185,368 | ₩172,924 | ₩180,738 | +0.02% | 430.9만 |
|---|
| 2026.07.06 | ₩202,588 | ₩207,499 | ₩193,557 | ₩194,239 | -4.12% | 278.5만 |
|---|
| 2026.07.02 | ₩220,772 | ₩223,127 | ₩190,252 | ₩196,233 | -11.12% | 590.5만 |
|---|
| 2026.07.01 | ₩230,392 | ₩232,024 | ₩219,955 | ₩221,026 | -4.07% | 462.2만 |
|---|
| 2026.06.30 | ₩229,643 | ₩243,973 | ₩226,204 | ₩240,654 | +4.80% | 360만 |
|---|
| 2026.06.29 | ₩216,115 | ₩229,255 | ₩206,950 | ₩228,853 | +5.89% | 356.4만 |
|---|
| 2026.06.26 | ₩224,598 | ₩226,124 | ₩209,693 | ₩215,995 | -3.83% | 497.6만 |
|---|
| 2026.06.25 | ₩244,856 | ₩246,194 | ₩226,632 | ₩235,864 | -3.67% | 313.5만 |
|---|
| 2026.06.24 | ₩225,214 | ₩232,131 | ₩221,494 | ₩229,415 | +1.87% | 328.2만 |
|---|
| 2026.06.23 | ₩224,786 | ₩231,114 | ₩219,996 | ₩225,080 | +0.13% | 560만 |
|---|
| 2026.06.22 | ₩243,892 | ₩250,128 | ₩240,454 | ₩246,194 | +0.94% | 385.5만 |
|---|
| 2026.06.18 | ₩219,674 | ₩242,100 | ₩218,176 | ₩239,196 | +8.89% | 593.4만 |
|---|
| 2026.06.17 | ₩211,218 | ₩221,280 | ₩209,385 | ₩210,522 | -0.33% | 267.2만 |
|---|
| 2026.06.16 | ₩216,463 | ₩220,544 | ₩202,642 | ₩202,856 | -6.29% | 353.6만 |
|---|
| 2026.06.15 | ₩213,587 | ₩224,786 | ₩212,744 | ₩217,948 | +2.04% | 529만 |
|---|
| 2026.06.12 | ₩194,935 | ₩204,261 | ₩190,573 | ₩201,397 | +3.32% | 211.4만 |
|---|
| 2026.06.11 | ₩179,293 | ₩195,042 | ₩175,721 | ₩193,904 | +8.15% | 433만 |
|---|
| 2026.06.10 | ₩178,089 | ₩185,983 | ₩171,185 | ₩172,443 | -3.17% | 290.3만 |
|---|
| 2026.06.09 | ₩182,424 | ₩190,225 | ₩165,605 | ₩179,762 | -1.46% | 356.5만 |
|---|
| 2026.06.08 | ₩178,062 | ₩181,247 | ₩173,312 | ₩177,567 | -0.28% | 274만 |
|---|
| 2026.06.05 | ₩179,467 | ₩182,036 | ₩166,502 | ₩167,800 | -6.50% | 467만 |
|---|
| 2026.06.04 | ₩184,324 | ₩192,888 | ₩181,421 | ₩187,161 | +1.54% | 235.4만 |
|---|
| 2026.06.03 | ₩192,125 | ₩197,196 | ₩187,388 | ₩187,763 | -2.27% | 227.3만 |
|---|
| 2026.06.02 | ₩183,762 | ₩192,593 | ₩181,608 | ₩191,228 | +4.06% | 424.8만 |
|---|
| 2026.06.01 | ₩183,240 | ₩185,582 | ₩179,307 | ₩181,608 | -0.89% | 202.8만 |
|---|
| 2026.05.29 | ₩188,017 | ₩189,971 | ₩182,772 | ₩185,702 | -1.23% | 273.3만 |
|---|
| 2026.05.28 | ₩186,465 | ₩188,659 | ₩178,343 | ₩185,234 | -0.66% | 224.8만 |
|---|
| 2026.05.27 | ₩199,671 | ₩199,778 | ₩182,545 | ₩187,321 | -6.19% | 287.7만 |
|---|
| 2026.05.26 | ₩186,291 | ₩191,683 | ₩183,040 | ₩190,158 | +2.08% | 275.1만 |
|---|
| 2026.05.22 | ₩176,885 | ₩182,143 | ₩174,624 | ₩181,006 | +2.33% | 222.8만 |
|---|
| 2026.05.21 | ₩170,864 | ₩177,353 | ₩167,425 | ₩175,801 | +2.89% | 301.8만 |
|---|
| 2026.05.20 | ₩169,258 | ₩171,787 | ₩166,475 | ₩170,864 | +0.95% | 435.8만 |
|---|
| 2026.05.19 | ₩164,629 | ₩169,700 | ₩163,237 | ₩166,208 | +0.96% | 310.6만 |
|---|
| 2026.05.18 | ₩180,939 | ₩182,304 | ₩167,385 | ₩170,208 | -5.93% | 326.1만 |
|---|
| 2026.05.15 | ₩180,190 | ₩180,591 | ₩176,617 | ₩178,049 | -1.19% | 327.6만 |
|---|
| 2026.05.14 | ₩193,436 | ₩194,614 | ₩185,448 | ₩186,331 | -3.67% | 308.5만 |
|---|
| 2026.05.13 | ₩198,106 | ₩199,016 | ₩191,335 | ₩194,065 | -2.04% | 236.9만 |
|---|
| 2026.05.12 | ₩196,139 | ₩196,607 | ₩184,886 | ₩194,426 | -0.87% | 286.5만 |
|---|
| 2026.05.11 | ₩198,066 | ₩200,340 | ₩195,898 | ₩199,564 | +0.76% | 316만 |
|---|
| 2026.05.08 | ₩202,735 | ₩203,886 | ₩195,697 | ₩199,511 | -1.59% | 301.3만 |
|---|
| 2026.05.07 | ₩208,716 | ₩209,292 | ₩194,533 | ₩197,571 | -5.34% | 291.5만 |
|---|
| 2026.05.06 | ₩204,354 | ₩209,305 | ₩197,959 | ₩208,542 | +2.05% | 300.8만 |
|---|
| 2026.05.05 | ₩191,309 | ₩200,702 | ₩187,321 | ₩199,752 | +4.41% | 329.7만 |
|---|
| 2026.05.04 | ₩190,519 | ₩192,004 | ₩180,444 | ₩185,930 | -2.41% | 258만 |
|---|
| 2026.05.01 | ₩188,365 | ₩190,666 | ₩185,007 | ₩190,385 | +1.07% | 420만 |
|---|
| 2026.04.30 | ₩200,702 | ₩200,702 | ₩185,542 | ₩189,168 | -5.75% | 649.5만 |
|---|
| 2026.04.29 | ₩196,112 | ₩200,434 | ₩193,677 | ₩199,859 | +1.91% | 362.9만 |
|---|
| 2026.04.28 | ₩199,952 | ₩202,254 | ₩190,814 | ₩193,637 | -3.16% | 399.1만 |
|---|
| 2026.04.27 | ₩208,970 | ₩210,911 | ₩200,019 | ₩209,318 | +0.17% | 286.8만 |
|---|
| 2026.04.24 | ₩205,946 | ₩212,944 | ₩202,267 | ₩208,703 | +1.34% | 433.8만 |
|---|
| 2026.04.23 | ₩199,069 | ₩202,414 | ₩193,262 | ₩199,805 | +0.37% | 344.7만 |
|---|
| 2026.04.22 | ₩202,321 | ₩203,364 | ₩195,992 | ₩197,932 | -2.17% | 263.8만 |
|---|
| 2026.04.21 | ₩200,702 | ₩203,244 | ₩195,283 | ₩196,674 | -2.01% | 299.8만 |
|---|
| 2026.04.20 | ₩194,908 | ₩199,591 | ₩193,744 | ₩199,256 | +2.23% | 225.9만 |
|---|
| 2026.04.17 | ₩186,679 | ₩195,965 | ₩186,519 | ₩195,430 | +4.69% | 247.7만 |
|---|
| 2026.04.16 | ₩182,906 | ₩185,181 | ₩180,939 | ₩181,862 | -0.57% | 188.7만 |
|---|
| 2026.04.15 | ₩183,254 | ₩184,391 | ₩179,374 | ₩183,307 | +0.03% | 188.7만 |
|---|
| 2026.04.14 | ₩186,800 | ₩188,419 | ₩183,508 | ₩183,896 | -1.55% | 217.9만 |
|---|
| 2026.04.13 | ₩179,066 | ₩185,207 | ₩178,691 | ₩184,739 | +3.17% | 168.3만 |
|---|
| 2026.04.10 | ₩179,374 | ₩182,879 | ₩178,317 | ₩181,060 | +0.94% | 269.9만 |
|---|
| 2026.04.09 | ₩173,286 | ₩178,022 | ₩170,396 | ₩177,460 | +2.41% | 191.5만 |
|---|
| 2026.04.08 | ₩171,372 | ₩175,038 | ₩168,710 | ₩173,406 | +1.19% | 372.4만 |
|---|
| 2026.04.07 | ₩155,089 | ₩159,156 | ₩152,908 | ₩158,621 | +2.28% | 161.8만 |
|---|
| 2026.04.06 | ₩155,999 | ₩157,845 | ₩152,426 | ₩154,781 | -0.78% | 174.8만 |
|---|
| 2026.04.02 | ₩151,985 | ₩160,267 | ₩151,035 | ₩155,744 | +2.47% | 155.3만 |
|---|
| 2026.04.01 | ₩159,103 | ₩163,037 | ₩157,765 | ₩158,835 | -0.17% | 219.5만 |
|---|
| 2026.03.31 | ₩147,703 | ₩157,858 | ₩147,154 | ₩156,868 | +6.21% | 296.1만 |
|---|
| 2026.03.30 | ₩154,540 | ₩154,540 | ₩143,502 | ₩145,361 | -5.94% | 271.5만 |
|---|
| 2026.03.27 | ₩151,530 | ₩155,276 | ₩148,961 | ₩151,985 | +0.30% | 208.1만 |
|---|
| 2026.03.26 | ₩161,217 | ₩163,371 | ₩154,433 | ₩154,875 | -3.93% | 210.3만 |
|---|
| 2026.03.25 | ₩165,659 | ₩166,301 | ₩161,685 | ₩164,816 | -0.51% | 147.7만 |
|---|
| 2026.03.24 | ₩153,175 | ₩163,759 | ₩152,841 | ₩162,796 | +6.28% | 179만 |
|---|
| 2026.03.23 | ₩160,521 | ₩161,725 | ₩153,751 | ₩153,885 | -4.13% | 200.4만 |
|---|
| 2026.03.20 | ₩154,232 | ₩155,530 | ₩148,720 | ₩153,416 | -0.53% | 358.4만 |
|---|
| 2026.03.19 | ₩149,429 | ₩156,534 | ₩147,194 | ₩155,022 | +3.74% | 156.7만 |
|---|
| 2026.03.18 | ₩155,316 | ₩157,176 | ₩152,894 | ₩154,647 | -0.43% | 161.9만 |
|---|
| 2026.03.17 | ₩150,540 | ₩155,731 | ₩149,697 | ₩155,316 | +3.17% | 160.8만 |
|---|
| 2026.03.16 | ₩148,840 | ₩151,449 | ₩147,395 | ₩149,375 | +0.36% | 264.2만 |
|---|
| 2026.03.13 | ₩149,456 | ₩151,316 | ₩143,809 | ₩144,880 | -3.06% | 310.6만 |
|---|
| 2026.03.12 | ₩151,530 | ₩153,577 | ₩144,786 | ₩147,154 | -2.89% | 261.1만 |
|---|
| 2026.03.11 | ₩156,654 | ₩159,370 | ₩153,684 | ₩155,450 | -0.77% | 228만 |
|---|
| 2026.03.10 | ₩159,839 | ₩162,715 | ₩156,039 | ₩156,387 | -2.16% | 217.5만 |
|---|
| 2026.03.09 | ₩148,158 | ₩157,136 | ₩144,706 | ₩157,002 | +5.97% | 301.7만 |
|---|
| 2026.03.06 | ₩160,481 | ₩161,270 | ₩150,205 | ₩150,446 | -6.25% | 310.2만 |
|---|
| 2026.03.05 | ₩169,432 | ₩173,192 | ₩163,585 | ₩166,689 | -1.62% | 233.4만 |
|---|
| 2026.03.04 | ₩172,215 | ₩173,888 | ₩168,001 | ₩172,603 | +0.23% | 240.7만 |
|---|
| 2026.03.03 | ₩172,911 | ₩174,276 | ₩167,318 | ₩169,646 | -1.89% | 285.1만 |
|---|
| 2026.03.02 | ₩172,898 | ₩181,621 | ₩170,596 | ₩181,300 | +4.86% | 192.4만 |
|---|
| 2026.02.27 | ₩173,018 | ₩177,420 | ₩172,015 | ₩177,219 | +2.43% | 287.8만 |
|---|
| 2026.02.26 | ₩184,177 | ₩187,121 | ₩173,353 | ₩176,885 | -3.96% | 242만 |
|---|
| 2026.02.25 | ₩185,582 | ₩186,652 | ₩181,809 | ₩183,762 | -0.98% | 152.6만 |
|---|
| 2026.02.24 | ₩184,578 | ₩190,666 | ₩182,197 | ₩182,331 | -1.22% | 243.6만 |
|---|
| 2026.02.23 | ₩179,949 | ₩183,227 | ₩177,059 | ₩182,531 | +1.44% | 253.8만 |
|---|
| 2026.02.20 | ₩175,935 | ₩182,210 | ₩175,935 | ₩179,949 | +2.28% | 232.6만 |
|---|
| 2026.02.19 | ₩174,129 | ₩177,955 | ₩173,807 | ₩177,514 | +1.94% | 136.6만 |
|---|
| 2026.02.18 | ₩173,607 | ₩178,223 | ₩171,319 | ₩176,470 | +1.65% | 197.5만 |
|---|
| 2026.02.17 | ₩172,670 | ₩174,972 | ₩167,987 | ₩173,353 | +0.40% | 187.2만 |
|---|
| 2026.02.13 | ₩174,062 | ₩180,631 | ₩170,824 | ₩175,855 | +1.03% | 281.2만 |
|---|
| 2026.02.12 | ₩183,990 | ₩185,207 | ₩168,803 | ₩175,146 | -4.81% | 365.8만 |
|---|
| 2026.02.11 | ₩183,214 | ₩185,970 | ₩177,500 | ₩184,364 | +0.63% | 366.3만 |
|---|
| 2026.02.10 | ₩172,791 | ₩183,374 | ₩160,815 | ₩178,544 | +3.33% | 713.1만 |
|---|
| 2026.02.09 | ₩163,478 | ₩165,472 | ₩161,444 | ₩163,759 | +0.17% | 454.9만 |
|---|
| 2026.02.06 | ₩150,754 | ₩164,281 | ₩150,031 | ₩163,732 | +8.61% | 444.6만 |
|---|
| 2026.02.05 | ₩149,322 | ₩151,971 | ₩146,071 | ₩147,623 | -1.14% | 388.3만 |
|---|
| 2026.02.04 | ₩149,897 | ₩156,012 | ₩145,254 | ₩150,406 | +0.34% | 590.3만 |
|---|
| 2026.02.03 | ₩160,695 | ₩163,130 | ₩149,161 | ₩152,132 | -5.33% | 498.3만 |
|---|
| 2026.02.02 | ₩153,885 | ₩162,555 | ₩153,885 | ₩159,865 | +3.89% | 305.2만 |
|---|
| 2026.01.30 | ₩161,672 | ₩164,080 | ₩157,537 | ₩157,979 | -2.28% | 306.2만 |
|---|
| 2026.01.29 | ₩162,715 | ₩164,522 | ₩155,865 | ₩164,187 | +0.90% | 335.6만 |
|---|
| 2026.01.28 | ₩162,180 | ₩165,913 | ₩161,217 | ₩161,431 | -0.46% | 387.3만 |
|---|
| 2026.01.27 | ₩157,163 | ₩162,916 | ₩155,249 | ₩161,110 | +2.51% | 305만 |
|---|
| 2026.01.26 | ₩153,510 | ₩156,012 | ₩152,306 | ₩154,714 | +0.78% | 222.6만 |
|---|
| 2026.01.23 | ₩155,410 | ₩157,792 | ₩151,289 | ₩153,483 | -1.24% | 291.1만 |
|---|
| 2026.01.22 | ₩163,237 | ₩163,826 | ₩156,641 | ₩158,581 | -2.85% | 282.2만 |
|---|
| 2026.01.21 | ₩158,246 | ₩162,729 | ₩155,035 | ₩160,213 | +1.24% | 391.9만 |
|---|
| 2026.01.20 | ₩153,951 | ₩157,430 | ₩150,459 | ₩153,871 | -0.05% | 475.1만 |
|---|
| 2026.01.16 | ₩154,968 | ₩160,039 | ₩152,814 | ₩157,015 | +1.32% | 495.3만 |
|---|
| 2026.01.15 | ₩157,096 | ₩157,885 | ₩147,542 | ₩151,918 | -3.30% | 620.7만 |
|---|
| 2026.01.14 | ₩136,263 | ₩139,916 | ₩135,313 | ₩139,273 | +2.21% | 186.5만 |
|---|
| 2026.01.13 | ₩136,464 | ₩137,614 | ₩134,055 | ₩136,571 | +0.08% | 185.8만 |
|---|
| 2026.01.12 | ₩137,240 | ₩137,333 | ₩133,600 | ₩136,263 | -0.71% | 186만 |
|---|
| 2026.01.09 | ₩135,420 | ₩138,658 | ₩133,413 | ₩137,802 | +1.76% | 318.5만 |
|---|
| 2026.01.08 | ₩129,894 | ₩134,443 | ₩128,449 | ₩133,600 | +2.85% | 275.8만 |
|---|
| 2026.01.07 | ₩130,911 | ₩132,851 | ₩128,262 | ₩130,924 | +0.01% | 278.3만 |
|---|
| 2026.01.06 | ₩126,094 | ₩133,533 | ₩125,786 | ₩133,212 | +5.65% | 393.4만 |
|---|
| 2026.01.05 | ₩121,117 | ₩126,388 | ₩120,434 | ₩124,810 | +3.05% | 325.7만 |
|---|
| 2026.01.02 | ₩115,283 | ₩121,197 | ₩114,213 | ₩119,832 | +3.95% | 301만 |
|---|
| 2025.12.31 | ₩115,992 | ₩116,581 | ₩112,540 | ₩112,727 | -2.81% | 141.2만 |
|---|
| 2025.12.30 | ₩115,310 | ₩116,126 | ₩112,594 | ₩115,992 | +0.59% | 155.5만 |
|---|
| 2025.12.29 | ₩115,055 | ₩116,474 | ₩113,958 | ₩114,989 | -0.06% | 127.3만 |
|---|
| 2025.12.26 | ₩114,494 | ₩115,711 | ₩113,182 | ₩115,430 | +0.82% | 133.5만 |
|---|
| 2025.12.24 | ₩114,105 | ₩114,667 | ₩112,393 | ₩114,386 | +0.25% | 73.4만 |
|---|
| 2025.12.23 | ₩113,263 | ₩114,306 | ₩112,553 | ₩113,651 | +0.34% | 199.6만 |
|---|
| 2025.12.22 | ₩114,146 | ₩116,674 | ₩113,048 | ₩113,891 | -0.22% | 301.2만 |
|---|
| 2025.12.19 | ₩113,196 | ₩114,373 | ₩111,630 | ₩112,473 | -0.64% | 580.5만 |
|---|
| 2025.12.18 | ₩117,919 | ₩119,083 | ₩112,995 | ₩113,129 | -4.06% | 308.5만 |
|---|
| 2025.12.17 | ₩117,116 | ₩118,334 | ₩112,941 | ₩113,771 | -2.86% | 265.6만 |
|---|
| 2025.12.16 | ₩120,113 | ₩121,598 | ₩117,022 | ₩117,691 | -2.02% | 359.8만 |
|---|
| 2025.12.15 | ₩120,033 | ₩121,839 | ₩118,026 | ₩120,314 | +0.23% | 258.9만 |
|---|
| 2025.12.12 | ₩127,552 | ₩128,583 | ₩122,027 | ₩123,833 | -2.92% | 366.5만 |
|---|
| 2025.12.11 | ₩124,876 | ₩128,543 | ₩124,261 | ₩128,436 | +2.85% | 220만 |
|---|
| 2025.12.10 | ₩123,552 | ₩127,981 | ₩122,040 | ₩126,750 | +2.59% | 271.4만 |
|---|
| 2025.12.09 | ₩117,946 | ₩124,609 | ₩116,982 | ₩123,886 | +5.04% | 237만 |
|---|
| 2025.12.08 | ₩119,819 | ₩122,428 | ₩117,892 | ₩119,217 | -0.50% | 279.9만 |
|---|
| 2025.12.05 | ₩119,123 | ₩120,702 | ₩118,173 | ₩119,284 | +0.13% | 270.5만 |
|---|
| 2025.12.04 | ₩114,935 | ₩118,173 | ₩114,373 | ₩117,932 | +2.61% | 270만 |
|---|
| 2025.12.03 | ₩106,653 | ₩115,885 | ₩105,703 | ₩115,430 | +8.23% | 370.8만 |
|---|
| 2025.12.02 | ₩103,241 | ₩108,004 | ₩102,920 | ₩106,800 | +3.45% | 280.9만 |
|---|
| 2025.12.01 | ₩101,635 | ₩104,084 | ₩101,060 | ₩102,077 | +0.43% | 183.5만 |
|---|
| 2025.11.28 | ₩101,408 | ₩103,602 | ₩100,551 | ₩103,214 | +1.78% | 120.3만 |
|---|
| 2025.11.26 | ₩100,070 | ₩102,505 | ₩99,535 | ₩100,458 | +0.39% | 198.3만 |
|---|
| 2025.11.25 | ₩98,290 | ₩99,628 | ₩96,644 | ₩98,638 | +0.35% | 317.1만 |
|---|
| 2025.11.24 | ₩98,558 | ₩100,525 | ₩97,220 | ₩98,999 | +0.45% | 345.4만 |
|---|
| 2025.11.21 | ₩92,818 | ₩99,976 | ₩92,403 | ₩98,558 | +6.18% | 342만 |
|---|
| 2025.11.20 | ₩101,087 | ₩101,435 | ₩90,945 | ₩92,055 | -8.93% | 360.4만 |
|---|
| 2025.11.19 | ₩98,344 | ₩99,280 | ₩96,604 | ₩98,705 | +0.37% | 337.2만 |
|---|
| 2025.11.18 | ₩98,812 | ₩99,213 | ₩95,681 | ₩97,354 | -1.48% | 351.8만 |
|---|
| 2025.11.17 | ₩103,602 | ₩104,365 | ₩97,755 | ₩100,070 | -3.41% | 382.4만 |
|---|
| 2025.11.14 | ₩104,124 | ₩108,312 | ₩102,385 | ₩104,739 | +0.59% | 279.1만 |
|---|
| 2025.11.13 | ₩110,760 | ₩112,139 | ₩106,211 | ₩108,459 | -2.08% | 264.9만 |
|---|
| 2025.11.12 | ₩113,624 | ₩114,266 | ₩110,961 | ₩112,446 | -1.04% | 221.4만 |
|---|
| 2025.11.11 | ₩114,534 | ₩114,774 | ₩111,162 | ₩111,965 | -2.24% | 205.7만 |
|---|
| 2025.11.10 | ₩119,083 | ₩119,083 | ₩114,293 | ₩115,015 | -3.42% | 204.8만 |
|---|
| 2025.11.07 | ₩111,951 | ₩116,059 | ₩109,824 | ₩115,965 | +3.59% | 231.1만 |
|---|
| 2025.11.06 | ₩118,293 | ₩120,073 | ₩113,771 | ₩114,667 | -3.07% | 229만 |
|---|
| 2025.11.05 | ₩117,089 | ₩121,050 | ₩116,474 | ₩118,414 | +1.13% | 229.3만 |
|---|
| 2025.11.04 | ₩117,397 | ₩120,046 | ₩115,256 | ₩115,684 | -1.46% | 255.7만 |
|---|
| 2025.11.03 | ₩121,705 | ₩125,278 | ₩121,478 | ₩122,267 | +0.46% | 249.9만 |
|---|
| 2025.10.31 | ₩117,076 | ₩124,167 | ₩116,393 | ₩122,522 | +4.65% | 306.6만 |
|---|
| 2025.10.30 | ₩122,374 | ₩124,034 | ₩114,012 | ₩117,076 | -4.33% | 377.9만 |
|---|
| 2025.10.29 | ₩124,381 | ₩131,433 | ₩124,368 | ₩126,495 | +1.70% | 377.6만 |
|---|
| 2025.10.28 | ₩125,238 | ₩125,264 | ₩121,210 | ₩122,709 | -2.02% | 204만 |
|---|
| 2025.10.27 | ₩125,706 | ₩126,562 | ₩124,141 | ₩126,201 | +0.39% | 188.4만 |
|---|
| 2025.10.24 | ₩123,619 | ₩125,278 | ₩122,307 | ₩122,455 | -0.94% | 196.4만 |
|---|
| 2025.10.23 | ₩117,731 | ₩122,468 | ₩117,183 | ₩121,424 | +3.14% | 204.4만 |
|---|
| 2025.10.22 | ₩121,919 | ₩123,378 | ₩116,407 | ₩118,829 | -2.54% | 239만 |
|---|
| 2025.10.21 | ₩124,007 | ₩124,930 | ₩122,147 | ₩123,993 | -0.01% | 120.3만 |
|---|
| 2025.10.20 | ₩123,605 | ₩126,843 | ₩122,856 | ₩123,900 | +0.24% | 144.1만 |
|---|
| 2025.10.17 | ₩120,702 | ₩122,428 | ₩118,829 | ₩121,679 | +0.81% | 188만 |
|---|
| 2025.10.16 | ₩128,329 | ₩128,329 | ₩119,993 | ₩121,143 | -5.60% | 249.9만 |
|---|
| 2025.10.15 | ₩125,773 | ₩127,499 | ₩124,328 | ₩126,603 | +0.66% | 188.2만 |
|---|
| 2025.10.14 | ₩118,079 | ₩124,488 | ₩116,996 | ₩121,679 | +3.05% | 178만 |
|---|
| 2025.10.13 | ₩119,083 | ₩123,619 | ₩118,106 | ₩122,977 | +3.27% | 302.7만 |
|---|
| 2025.10.10 | ₩126,696 | ₩126,696 | ₩111,898 | ₩111,911 | -11.67% | 402만 |
|---|