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 | ₩220,835 | ₩222,199 | ₩213,187 | ₩221,691 | +0.39% | 148만 |
| 2026.10.08 | ₩218,642 | ₩222,213 | ₩210,673 | ₩216,877 | -0.81% | 264.9만 |
| 2026.10.07 | ₩217,720 | ₩223,149 | ₩216,102 | ₩222,400 | +2.15% | 216.1만 |
| 2026.10.06 | ₩225,288 | ₩226,385 | ₩222,172 | ₩223,162 | -0.94% | 172.8만 |
| 2026.10.05 | ₩222,092 | ₩225,047 | ₩218,081 | ₩223,202 | +0.50% | 227.4만 |
| 2026.10.02 | ₩220,635 | ₩226,826 | ₩217,960 | ₩222,600 | +0.89% | 224.6만 |
| 2026.10.01 | ₩208,079 | ₩213,949 | ₩205,578 | ₩211,916 | +1.84% | 164.7만 |
| 2026.09.30 | ₩208,707 | ₩208,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩206,006 |
| -1.29% |
| 122.4만 |
| 2026.09.29 | ₩206,661 | ₩209,469 | ₩204,054 | ₩206,955 | +0.14% | 245.1만 |
|---|
| 2026.09.28 | ₩201,339 | ₩202,208 | ₩194,292 | ₩201,419 | +0.04% | 196.8만 |
|---|
| 2026.09.25 | ₩199,066 | ₩205,391 | ₩197,903 | ₩203,104 | +2.03% | 125.1만 |
|---|
| 2026.09.24 | ₩195,509 | ₩199,200 | ₩192,300 | ₩198,745 | +1.66% | 175.8만 |
|---|
| 2026.09.23 | ₩200,269 | ₩203,693 | ₩196,980 | ₩201,821 | +0.77% | 189.8만 |
|---|
| 2026.09.22 | ₩189,104 | ₩202,208 | ₩188,021 | ₩202,061 | +6.85% | 206.7만 |
|---|
| 2026.09.21 | ₩193,223 | ₩193,249 | ₩187,406 | ₩191,404 | -0.94% | 346.8만 |
|---|
| 2026.09.18 | ₩183,087 | ₩190,428 | ₩181,362 | ₩190,214 | +3.89% | 316.5만 |
|---|
| 2026.09.17 | ₩179,022 | ₩180,720 | ₩177,230 | ₩180,078 | +0.59% | 191.2만 |
|---|
| 2026.09.16 | ₩176,454 | ₩177,591 | ₩170,517 | ₩174,101 | -1.33% | 185.6만 |
|---|
| 2026.09.15 | ₩175,090 | ₩175,090 | ₩169,327 | ₩173,352 | -0.99% | 187.3만 |
|---|
| 2026.09.14 | ₩173,018 | ₩177,417 | ₩171,346 | ₩171,854 | -0.67% | 326.1만 |
|---|
| 2026.09.11 | ₩186,483 | ₩189,492 | ₩185,240 | ₩187,700 | +0.65% | 129.7만 |
|---|
| 2026.09.10 | ₩184,049 | ₩186,603 | ₩181,963 | ₩183,729 | -0.17% | 223.2만 |
|---|
| 2026.09.09 | ₩187,860 | ₩191,364 | ₩186,403 | ₩191,257 | +1.81% | 164.3만 |
|---|
| 2026.09.08 | ₩188,516 | ₩192,139 | ₩186,510 | ₩188,663 | +0.08% | 158.5만 |
|---|
| 2026.09.04 | ₩178,821 | ₩186,470 | ₩176,962 | ₩185,520 | +3.75% | 188.5만 |
|---|
| 2026.09.03 | ₩171,948 | ₩175,331 | ₩168,190 | ₩174,769 | +1.64% | 145.9만 |
|---|
| 2026.09.02 | ₩173,379 | ₩176,762 | ₩169,300 | ₩175,585 | +1.27% | 177.8만 |
|---|
| 2026.09.01 | ₩175,385 | ₩176,869 | ₩169,434 | ₩173,178 | -1.26% | 308.9만 |
|---|
| 2026.08.31 | ₩181,856 | ₩182,512 | ₩179,610 | ₩180,907 | -0.52% | 261.9만 |
|---|
| 2026.08.28 | ₩194,172 | ₩194,172 | ₩178,607 | ₩180,412 | -7.09% | 304.7만 |
|---|
| 2026.08.27 | ₩195,068 | ₩196,726 | ₩190,588 | ₩194,306 | -0.39% | 165.1만 |
|---|
| 2026.08.26 | ₩187,058 | ₩190,936 | ₩186,109 | ₩190,495 | +1.84% | 114.5만 |
|---|
| 2026.08.25 | ₩189,184 | ₩189,238 | ₩183,501 | ₩185,694 | -1.84% | 148.8만 |
|---|
| 2026.08.24 | ₩186,871 | ₩186,871 | ₩179,837 | ₩184,865 | -1.07% | 245.5만 |
|---|
| 2026.08.21 | ₩194,747 | ₩195,563 | ₩189,880 | ₩192,099 | -1.36% | 110.6만 |
|---|
| 2026.08.20 | ₩192,701 | ₩194,867 | ₩189,278 | ₩193,396 | +0.36% | 148.6만 |
|---|
| 2026.08.19 | ₩203,947 | ₩205,097 | ₩189,091 | ₩192,928 | -5.40% | 253.9만 |
|---|
| 2026.08.18 | ₩205,217 | ₩207,637 | ₩197,916 | ₩200,938 | -2.09% | 414.2만 |
|---|
| 2026.08.17 | ₩216,677 | ₩222,239 | ₩215,219 | ₩218,081 | +0.65% | 159.5만 |
|---|
| 2026.08.14 | ₩217,225 | ₩219,124 | ₩212,291 | ₩216,302 | -0.42% | 143.5만 |
|---|
| 2026.08.13 | ₩214,163 | ₩221,999 | ₩213,146 | ₩219,043 | +2.28% | 178.3만 |
|---|
| 2026.08.12 | ₩213,521 | ₩217,573 | ₩208,600 | ₩215,393 | +0.88% | 312.6만 |
|---|
| 2026.08.11 | ₩198,865 | ₩205,217 | ₩193,089 | ₩200,858 | +1.00% | 173.8만 |
|---|
| 2026.08.10 | ₩203,813 | ₩206,554 | ₩192,594 | ₩192,835 | -5.39% | 170만 |
|---|
| 2026.08.07 | ₩199,226 | ₩203,813 | ₩193,035 | ₩203,358 | +2.07% | 201.2만 |
|---|
| 2026.08.06 | ₩189,612 | ₩198,491 | ₩187,219 | ₩190,749 | +0.60% | 190.6만 |
|---|
| 2026.08.05 | ₩195,496 | ₩198,304 | ₩189,719 | ₩194,627 | -0.44% | 282.7만 |
|---|
| 2026.08.04 | ₩183,194 | ₩194,252 | ₩179,195 | ₩193,303 | +5.52% | 441.8만 |
|---|
| 2026.08.03 | ₩156,263 | ₩167,896 | ₩155,247 | ₩167,415 | +7.14% | 302.4만 |
|---|
| 2026.07.31 | ₩164,206 | ₩170,504 | ₩156,450 | ₩159,191 | -3.05% | 254.8만 |
|---|
| 2026.07.30 | ₩157,119 | ₩163,698 | ₩155,113 | ₩156,597 | -0.33% | 434.7만 |
|---|
| 2026.07.29 | ₩154,832 | ₩158,095 | ₩142,958 | ₩143,092 | -7.58% | 487.1만 |
|---|
| 2026.07.28 | ₩159,124 | ₩164,460 | ₩156,985 | ₩158,001 | -0.71% | 502.2만 |
|---|
| 2026.07.27 | ₩174,676 | ₩176,214 | ₩161,464 | ₩168,979 | -3.26% | 235.1만 |
|---|
| 2026.07.24 | ₩177,109 | ₩181,027 | ₩170,076 | ₩172,697 | -2.49% | 269만 |
|---|
| 2026.07.23 | ₩181,442 | ₩184,678 | ₩177,925 | ₩180,920 | -0.29% | 264.1만 |
|---|
| 2026.07.22 | ₩181,255 | ₩187,807 | ₩180,626 | ₩183,836 | +1.42% | 156.5만 |
|---|
| 2026.07.21 | ₩188,302 | ₩191,297 | ₩185,159 | ₩187,433 | -0.46% | 244만 |
|---|
| 2026.07.20 | ₩188,328 | ₩189,880 | ₩178,246 | ₩178,901 | -5.01% | 212.3만 |
|---|
| 2026.07.17 | ₩170,892 | ₩187,165 | ₩169,541 | ₩185,520 | +8.56% | 445.5만 |
|---|
| 2026.07.16 | ₩178,286 | ₩185,494 | ₩177,176 | ₩179,984 | +0.95% | 287만 |
|---|
| 2026.07.15 | ₩193,664 | ₩193,664 | ₩177,671 | ₩185,453 | -4.24% | 183.7만 |
|---|
| 2026.07.14 | ₩193,704 | ₩194,292 | ₩183,862 | ₩188,048 | -2.92% | 203.8만 |
|---|
| 2026.07.13 | ₩186,563 | ₩189,973 | ₩180,626 | ₩182,218 | -2.33% | 312.1만 |
|---|
| 2026.07.10 | ₩191,885 | ₩196,071 | ₩187,740 | ₩194,359 | +1.29% | 144.2만 |
|---|
| 2026.07.09 | ₩197,715 | ₩204,575 | ₩194,038 | ₩195,362 | -1.19% | 296.7만 |
|---|
| 2026.07.08 | ₩178,514 | ₩190,227 | ₩176,361 | ₩185,494 | +3.91% | 334.4만 |
|---|
| 2026.07.07 | ₩180,586 | ₩185,253 | ₩172,817 | ₩180,626 | +0.02% | 430.9만 |
|---|
| 2026.07.06 | ₩202,462 | ₩207,370 | ₩193,436 | ₩194,118 | -4.12% | 278.5만 |
|---|
| 2026.07.02 | ₩220,635 | ₩222,988 | ₩190,134 | ₩196,111 | -11.12% | 590.5만 |
|---|
| 2026.07.01 | ₩230,249 | ₩231,880 | ₩219,819 | ₩220,889 | -4.07% | 462.2만 |
|---|
| 2026.06.30 | ₩229,500 | ₩243,821 | ₩226,064 | ₩240,505 | +4.80% | 360만 |
|---|
| 2026.06.29 | ₩215,981 | ₩229,112 | ₩206,822 | ₩228,711 | +5.89% | 356.4만 |
|---|
| 2026.06.26 | ₩224,459 | ₩225,983 | ₩209,563 | ₩215,861 | -3.83% | 497.6만 |
|---|
| 2026.06.25 | ₩244,704 | ₩246,041 | ₩226,492 | ₩235,718 | -3.67% | 313.5만 |
|---|
| 2026.06.24 | ₩225,074 | ₩231,987 | ₩221,357 | ₩229,273 | +1.87% | 328.2만 |
|---|
| 2026.06.23 | ₩224,646 | ₩230,971 | ₩219,859 | ₩224,940 | +0.13% | 560만 |
|---|
| 2026.06.22 | ₩243,741 | ₩249,972 | ₩240,305 | ₩246,041 | +0.94% | 385.5만 |
|---|
| 2026.06.18 | ₩219,538 | ₩241,949 | ₩218,041 | ₩239,048 | +8.89% | 593.4만 |
|---|
| 2026.06.17 | ₩211,087 | ₩221,143 | ₩209,255 | ₩210,392 | -0.33% | 267.2만 |
|---|
| 2026.06.16 | ₩216,329 | ₩220,407 | ₩202,516 | ₩202,730 | -6.29% | 353.6만 |
|---|
| 2026.06.15 | ₩213,454 | ₩224,646 | ₩212,612 | ₩217,813 | +2.04% | 529만 |
|---|
| 2026.06.12 | ₩194,814 | ₩204,134 | ₩190,455 | ₩201,272 | +3.32% | 211.4만 |
|---|
| 2026.06.11 | ₩179,182 | ₩194,921 | ₩175,612 | ₩193,784 | +8.15% | 433만 |
|---|
| 2026.06.10 | ₩177,979 | ₩185,868 | ₩171,079 | ₩172,336 | -3.17% | 290.3만 |
|---|
| 2026.06.09 | ₩182,311 | ₩190,107 | ₩165,503 | ₩179,650 | -1.46% | 356.5만 |
|---|
| 2026.06.08 | ₩177,952 | ₩181,134 | ₩173,205 | ₩177,457 | -0.28% | 274만 |
|---|
| 2026.06.05 | ₩179,356 | ₩181,923 | ₩166,399 | ₩167,696 | -6.50% | 467만 |
|---|
| 2026.06.04 | ₩184,210 | ₩192,768 | ₩181,308 | ₩187,045 | +1.54% | 235.4만 |
|---|
| 2026.06.03 | ₩192,006 | ₩197,074 | ₩187,272 | ₩187,646 | -2.27% | 227.3만 |
|---|
| 2026.06.02 | ₩183,648 | ₩192,474 | ₩181,495 | ₩191,110 | +4.06% | 424.8만 |
|---|
| 2026.06.01 | ₩183,127 | ₩185,467 | ₩179,195 | ₩181,495 | -0.89% | 202.8만 |
|---|
| 2026.05.29 | ₩187,901 | ₩189,853 | ₩182,659 | ₩185,587 | -1.23% | 273.3만 |
|---|
| 2026.05.28 | ₩186,349 | ₩188,542 | ₩178,233 | ₩185,119 | -0.66% | 224.8만 |
|---|
| 2026.05.27 | ₩199,547 | ₩199,654 | ₩182,431 | ₩187,205 | -6.19% | 287.7만 |
|---|
| 2026.05.26 | ₩186,176 | ₩191,564 | ₩182,926 | ₩190,040 | +2.08% | 275.1만 |
|---|
| 2026.05.22 | ₩176,775 | ₩182,030 | ₩174,515 | ₩180,894 | +2.33% | 222.8만 |
|---|
| 2026.05.21 | ₩170,758 | ₩177,243 | ₩167,321 | ₩175,692 | +2.89% | 301.8만 |
|---|
| 2026.05.20 | ₩169,153 | ₩171,681 | ₩166,372 | ₩170,758 | +0.95% | 435.8만 |
|---|
| 2026.05.19 | ₩164,527 | ₩169,595 | ₩163,136 | ₩166,105 | +0.96% | 310.6만 |
|---|
| 2026.05.18 | ₩180,827 | ₩182,191 | ₩167,281 | ₩170,103 | -5.93% | 326.1만 |
|---|
| 2026.05.15 | ₩180,078 | ₩180,479 | ₩176,508 | ₩177,939 | -1.19% | 327.6만 |
|---|
| 2026.05.14 | ₩193,316 | ₩194,493 | ₩185,333 | ₩186,216 | -3.67% | 308.5만 |
|---|
| 2026.05.13 | ₩197,983 | ₩198,892 | ₩191,217 | ₩193,945 | -2.04% | 236.9만 |
|---|
| 2026.05.12 | ₩196,017 | ₩196,485 | ₩184,772 | ₩194,306 | -0.87% | 286.5만 |
|---|
| 2026.05.11 | ₩197,943 | ₩200,216 | ₩195,777 | ₩199,440 | +0.76% | 316만 |
|---|
| 2026.05.08 | ₩202,610 | ₩203,759 | ₩195,576 | ₩199,387 | -1.59% | 301.3만 |
|---|
| 2026.05.07 | ₩208,587 | ₩209,162 | ₩194,413 | ₩197,448 | -5.34% | 291.5만 |
|---|
| 2026.05.06 | ₩204,227 | ₩209,175 | ₩197,836 | ₩208,413 | +2.05% | 300.8만 |
|---|
| 2026.05.05 | ₩191,190 | ₩200,577 | ₩187,205 | ₩199,628 | +4.41% | 329.7만 |
|---|
| 2026.05.04 | ₩190,401 | ₩191,885 | ₩180,332 | ₩185,815 | -2.41% | 258만 |
|---|
| 2026.05.01 | ₩188,248 | ₩190,548 | ₩184,892 | ₩190,267 | +1.07% | 420만 |
|---|
| 2026.04.30 | ₩200,577 | ₩200,577 | ₩185,427 | ₩189,051 | -5.75% | 649.5만 |
|---|
| 2026.04.29 | ₩195,990 | ₩200,310 | ₩193,557 | ₩199,735 | +1.91% | 362.9만 |
|---|
| 2026.04.28 | ₩199,828 | ₩202,128 | ₩190,695 | ₩193,517 | -3.16% | 399.1만 |
|---|
| 2026.04.27 | ₩208,841 | ₩210,780 | ₩199,895 | ₩209,188 | +0.17% | 286.8만 |
|---|
| 2026.04.24 | ₩205,819 | ₩212,812 | ₩202,141 | ₩208,573 | +1.34% | 433.8만 |
|---|
| 2026.04.23 | ₩198,946 | ₩202,289 | ₩193,142 | ₩199,681 | +0.37% | 344.7만 |
|---|
| 2026.04.22 | ₩202,195 | ₩203,238 | ₩195,870 | ₩197,809 | -2.17% | 263.8만 |
|---|
| 2026.04.21 | ₩200,577 | ₩203,118 | ₩195,161 | ₩196,552 | -2.01% | 299.8만 |
|---|
| 2026.04.20 | ₩194,787 | ₩199,467 | ₩193,624 | ₩199,133 | +2.23% | 225.9만 |
|---|
| 2026.04.17 | ₩186,563 | ₩195,843 | ₩186,403 | ₩195,309 | +4.69% | 247.7만 |
|---|
| 2026.04.16 | ₩182,793 | ₩185,066 | ₩180,827 | ₩181,750 | -0.57% | 188.7만 |
|---|
| 2026.04.15 | ₩183,140 | ₩184,277 | ₩179,262 | ₩183,194 | +0.03% | 188.7만 |
|---|
| 2026.04.14 | ₩186,684 | ₩188,302 | ₩183,394 | ₩183,782 | -1.55% | 217.9만 |
|---|
| 2026.04.13 | ₩178,955 | ₩185,092 | ₩178,580 | ₩184,624 | +3.17% | 168.3만 |
|---|
| 2026.04.10 | ₩179,262 | ₩182,766 | ₩178,206 | ₩180,947 | +0.94% | 269.9만 |
|---|
| 2026.04.09 | ₩173,178 | ₩177,912 | ₩170,290 | ₩177,350 | +2.41% | 191.5만 |
|---|
| 2026.04.08 | ₩171,266 | ₩174,930 | ₩168,605 | ₩173,299 | +1.19% | 372.4만 |
|---|
| 2026.04.07 | ₩154,993 | ₩159,058 | ₩152,813 | ₩158,523 | +2.28% | 161.8만 |
|---|
| 2026.04.06 | ₩155,902 | ₩157,747 | ₩152,332 | ₩154,685 | -0.78% | 174.8만 |
|---|
| 2026.04.02 | ₩151,890 | ₩160,167 | ₩150,941 | ₩155,648 | +2.47% | 155.3만 |
|---|
| 2026.04.01 | ₩159,004 | ₩162,935 | ₩157,667 | ₩158,737 | -0.17% | 219.5만 |
|---|
| 2026.03.31 | ₩147,611 | ₩157,761 | ₩147,063 | ₩156,771 | +6.21% | 296.1만 |
|---|
| 2026.03.30 | ₩154,444 | ₩154,444 | ₩143,413 | ₩145,271 | -5.94% | 271.5만 |
|---|
| 2026.03.27 | ₩151,436 | ₩155,180 | ₩148,868 | ₩151,890 | +0.30% | 208.1만 |
|---|
| 2026.03.26 | ₩161,117 | ₩163,270 | ₩154,337 | ₩154,779 | -3.93% | 210.3만 |
|---|
| 2026.03.25 | ₩165,556 | ₩166,198 | ₩161,585 | ₩164,714 | -0.51% | 147.7만 |
|---|
| 2026.03.24 | ₩153,080 | ₩163,657 | ₩152,746 | ₩162,695 | +6.28% | 179만 |
|---|
| 2026.03.23 | ₩160,421 | ₩161,625 | ₩153,655 | ₩153,789 | -4.13% | 200.4만 |
|---|
| 2026.03.20 | ₩154,137 | ₩155,434 | ₩148,628 | ₩153,321 | -0.53% | 358.4만 |
|---|
| 2026.03.19 | ₩149,336 | ₩156,437 | ₩147,103 | ₩154,926 | +3.74% | 156.7만 |
|---|
| 2026.03.18 | ₩155,220 | ₩157,079 | ₩152,800 | ₩154,551 | -0.43% | 161.9만 |
|---|
| 2026.03.17 | ₩150,446 | ₩155,634 | ₩149,604 | ₩155,220 | +3.17% | 160.8만 |
|---|
| 2026.03.16 | ₩148,748 | ₩151,355 | ₩147,304 | ₩149,283 | +0.36% | 264.2만 |
|---|
| 2026.03.13 | ₩149,363 | ₩151,222 | ₩143,720 | ₩144,790 | -3.06% | 310.6만 |
|---|
| 2026.03.12 | ₩151,436 | ₩153,482 | ₩144,696 | ₩147,063 | -2.89% | 261.1만 |
|---|
| 2026.03.11 | ₩156,557 | ₩159,272 | ₩153,588 | ₩155,354 | -0.77% | 228만 |
|---|
| 2026.03.10 | ₩159,740 | ₩162,614 | ₩155,942 | ₩156,290 | -2.16% | 217.5만 |
|---|
| 2026.03.09 | ₩148,066 | ₩157,038 | ₩144,616 | ₩156,905 | +5.97% | 301.7만 |
|---|
| 2026.03.06 | ₩160,381 | ₩161,170 | ₩150,112 | ₩150,353 | -6.25% | 310.2만 |
|---|
| 2026.03.05 | ₩169,327 | ₩173,085 | ₩163,484 | ₩166,586 | -1.62% | 233.4만 |
|---|
| 2026.03.04 | ₩172,108 | ₩173,780 | ₩167,896 | ₩172,496 | +0.23% | 240.7만 |
|---|
| 2026.03.03 | ₩172,804 | ₩174,168 | ₩167,214 | ₩169,541 | -1.89% | 285.1만 |
|---|
| 2026.03.02 | ₩172,790 | ₩181,509 | ₩170,490 | ₩181,188 | +4.86% | 192.4만 |
|---|
| 2026.02.27 | ₩172,911 | ₩177,310 | ₩171,908 | ₩177,109 | +2.43% | 287.8만 |
|---|
| 2026.02.26 | ₩184,063 | ₩187,005 | ₩173,245 | ₩176,775 | -3.96% | 242만 |
|---|
| 2026.02.25 | ₩185,467 | ₩186,537 | ₩181,696 | ₩183,648 | -0.98% | 152.6만 |
|---|
| 2026.02.24 | ₩184,464 | ₩190,548 | ₩182,084 | ₩182,218 | -1.22% | 243.6만 |
|---|
| 2026.02.23 | ₩179,837 | ₩183,113 | ₩176,949 | ₩182,418 | +1.44% | 253.8만 |
|---|
| 2026.02.20 | ₩175,826 | ₩182,097 | ₩175,826 | ₩179,837 | +2.28% | 232.6만 |
|---|
| 2026.02.19 | ₩174,021 | ₩177,845 | ₩173,700 | ₩177,404 | +1.94% | 136.6만 |
|---|
| 2026.02.18 | ₩173,499 | ₩178,112 | ₩171,213 | ₩176,361 | +1.65% | 197.5만 |
|---|
| 2026.02.17 | ₩172,563 | ₩174,863 | ₩167,883 | ₩173,245 | +0.40% | 187.2만 |
|---|
| 2026.02.13 | ₩173,954 | ₩180,519 | ₩170,718 | ₩175,746 | +1.03% | 281.2만 |
|---|
| 2026.02.12 | ₩183,876 | ₩185,092 | ₩168,699 | ₩175,037 | -4.81% | 365.8만 |
|---|
| 2026.02.11 | ₩183,100 | ₩185,855 | ₩177,390 | ₩184,250 | +0.63% | 366.3만 |
|---|
| 2026.02.10 | ₩172,683 | ₩183,261 | ₩160,716 | ₩178,433 | +3.33% | 713.1만 |
|---|
| 2026.02.09 | ₩163,377 | ₩165,369 | ₩161,344 | ₩163,657 | +0.17% | 454.9만 |
|---|
| 2026.02.06 | ₩150,660 | ₩164,179 | ₩149,938 | ₩163,631 | +8.61% | 444.6만 |
|---|
| 2026.02.05 | ₩149,229 | ₩151,877 | ₩145,980 | ₩147,531 | -1.14% | 388.3만 |
|---|
| 2026.02.04 | ₩149,804 | ₩155,915 | ₩145,164 | ₩150,312 | +0.34% | 590.3만 |
|---|
| 2026.02.03 | ₩160,595 | ₩163,029 | ₩149,069 | ₩152,037 | -5.33% | 498.3만 |
|---|
| 2026.02.02 | ₩153,789 | ₩162,454 | ₩153,789 | ₩159,766 | +3.89% | 305.2만 |
|---|
| 2026.01.30 | ₩161,571 | ₩163,978 | ₩157,440 | ₩157,881 | -2.28% | 306.2만 |
|---|
| 2026.01.29 | ₩162,614 | ₩164,420 | ₩155,768 | ₩164,085 | +0.90% | 335.6만 |
|---|
| 2026.01.28 | ₩162,080 | ₩165,810 | ₩161,117 | ₩161,331 | -0.46% | 387.3만 |
|---|
| 2026.01.27 | ₩157,065 | ₩162,815 | ₩155,153 | ₩161,010 | +2.51% | 305만 |
|---|
| 2026.01.26 | ₩153,415 | ₩155,915 | ₩152,211 | ₩154,618 | +0.78% | 222.6만 |
|---|
| 2026.01.23 | ₩155,313 | ₩157,694 | ₩151,195 | ₩153,388 | -1.24% | 291.1만 |
|---|
| 2026.01.22 | ₩163,136 | ₩163,724 | ₩156,544 | ₩158,483 | -2.85% | 282.2만 |
|---|
| 2026.01.21 | ₩158,148 | ₩162,628 | ₩154,939 | ₩160,114 | +1.24% | 391.9만 |
|---|
| 2026.01.20 | ₩153,856 | ₩157,333 | ₩150,366 | ₩153,776 | -0.05% | 475.1만 |
|---|
| 2026.01.16 | ₩154,872 | ₩159,940 | ₩152,719 | ₩156,918 | +1.32% | 495.3만 |
|---|
| 2026.01.15 | ₩156,998 | ₩157,787 | ₩147,451 | ₩151,823 | -3.30% | 620.7만 |
|---|
| 2026.01.14 | ₩136,178 | ₩139,829 | ₩135,229 | ₩139,187 | +2.21% | 186.5만 |
|---|
| 2026.01.13 | ₩136,379 | ₩137,529 | ₩133,972 | ₩136,486 | +0.08% | 185.8만 |
|---|
| 2026.01.12 | ₩137,155 | ₩137,248 | ₩133,517 | ₩136,178 | -0.71% | 186만 |
|---|
| 2026.01.09 | ₩135,336 | ₩138,572 | ₩133,330 | ₩137,716 | +1.76% | 318.5만 |
|---|
| 2026.01.08 | ₩129,813 | ₩134,360 | ₩128,369 | ₩133,517 | +2.85% | 275.8만 |
|---|
| 2026.01.07 | ₩130,830 | ₩132,769 | ₩128,182 | ₩130,843 | +0.01% | 278.3만 |
|---|
| 2026.01.06 | ₩126,016 | ₩133,451 | ₩125,708 | ₩133,130 | +5.65% | 393.4만 |
|---|
| 2026.01.05 | ₩121,042 | ₩126,310 | ₩120,360 | ₩124,732 | +3.05% | 325.7만 |
|---|
| 2026.01.02 | ₩115,211 | ₩121,122 | ₩114,142 | ₩119,758 | +3.95% | 301만 |
|---|
| 2025.12.31 | ₩115,920 | ₩116,508 | ₩112,470 | ₩112,657 | -2.81% | 141.2만 |
|---|
| 2025.12.30 | ₩115,238 | ₩116,054 | ₩112,524 | ₩115,920 | +0.59% | 155.5만 |
|---|
| 2025.12.29 | ₩114,984 | ₩116,402 | ₩113,888 | ₩114,917 | -0.06% | 127.3만 |
|---|
| 2025.12.26 | ₩114,422 | ₩115,639 | ₩113,112 | ₩115,359 | +0.82% | 133.5만 |
|---|
| 2025.12.24 | ₩114,035 | ₩114,596 | ₩112,323 | ₩114,316 | +0.25% | 73.4만 |
|---|
| 2025.12.23 | ₩113,192 | ₩114,235 | ₩112,484 | ₩113,580 | +0.34% | 199.6만 |
|---|
| 2025.12.22 | ₩114,075 | ₩116,602 | ₩112,978 | ₩113,821 | -0.22% | 301.2만 |
|---|
| 2025.12.19 | ₩113,125 | ₩114,302 | ₩111,561 | ₩112,403 | -0.64% | 580.5만 |
|---|
| 2025.12.18 | ₩117,846 | ₩119,009 | ₩112,925 | ₩113,059 | -4.06% | 308.5만 |
|---|
| 2025.12.17 | ₩117,043 | ₩118,260 | ₩112,871 | ₩113,700 | -2.86% | 265.6만 |
|---|
| 2025.12.16 | ₩120,039 | ₩121,523 | ₩116,950 | ₩117,618 | -2.02% | 359.8만 |
|---|
| 2025.12.15 | ₩119,958 | ₩121,764 | ₩117,953 | ₩120,239 | +0.23% | 258.9만 |
|---|
| 2025.12.12 | ₩127,473 | ₩128,503 | ₩121,951 | ₩123,756 | -2.92% | 366.5만 |
|---|
| 2025.12.11 | ₩124,799 | ₩128,463 | ₩124,184 | ₩128,356 | +2.85% | 220만 |
|---|
| 2025.12.10 | ₩123,475 | ₩127,901 | ₩121,964 | ₩126,671 | +2.59% | 271.4만 |
|---|
| 2025.12.09 | ₩117,872 | ₩124,532 | ₩116,910 | ₩123,809 | +5.04% | 237만 |
|---|
| 2025.12.08 | ₩119,744 | ₩122,352 | ₩117,819 | ₩119,143 | -0.50% | 279.9만 |
|---|
| 2025.12.05 | ₩119,049 | ₩120,627 | ₩118,100 | ₩119,210 | +0.13% | 270.5만 |
|---|
| 2025.12.04 | ₩114,864 | ₩118,100 | ₩114,302 | ₩117,859 | +2.61% | 270만 |
|---|
| 2025.12.03 | ₩106,587 | ₩115,813 | ₩105,637 | ₩115,359 | +8.23% | 370.8만 |
|---|
| 2025.12.02 | ₩103,177 | ₩107,937 | ₩102,856 | ₩106,734 | +3.45% | 280.9만 |
|---|
| 2025.12.01 | ₩101,572 | ₩104,019 | ₩100,997 | ₩102,013 | +0.43% | 183.5만 |
|---|
| 2025.11.28 | ₩101,345 | ₩103,538 | ₩100,489 | ₩103,150 | +1.78% | 120.3만 |
|---|
| 2025.11.26 | ₩100,008 | ₩102,441 | ₩99,473 | ₩100,395 | +0.39% | 198.3만 |
|---|
| 2025.11.25 | ₩98,229 | ₩99,566 | ₩96,585 | ₩98,577 | +0.35% | 317.1만 |
|---|
| 2025.11.24 | ₩98,497 | ₩100,462 | ₩97,160 | ₩98,938 | +0.45% | 345.4만 |
|---|
| 2025.11.21 | ₩92,760 | ₩99,914 | ₩92,346 | ₩98,497 | +6.18% | 342만 |
|---|
| 2025.11.20 | ₩101,024 | ₩101,372 | ₩90,888 | ₩91,998 | -8.93% | 360.4만 |
|---|
| 2025.11.19 | ₩98,283 | ₩99,219 | ₩96,544 | ₩98,644 | +0.37% | 337.2만 |
|---|
| 2025.11.18 | ₩98,751 | ₩99,152 | ₩95,622 | ₩97,293 | -1.48% | 351.8만 |
|---|
| 2025.11.17 | ₩103,538 | ₩104,300 | ₩97,694 | ₩100,008 | -3.41% | 382.4만 |
|---|
| 2025.11.14 | ₩104,059 | ₩108,245 | ₩102,321 | ₩104,674 | +0.59% | 279.1만 |
|---|
| 2025.11.13 | ₩110,692 | ₩112,069 | ₩106,145 | ₩108,392 | -2.08% | 264.9만 |
|---|
| 2025.11.12 | ₩113,553 | ₩114,195 | ₩110,892 | ₩112,377 | -1.04% | 221.4만 |
|---|
| 2025.11.11 | ₩114,463 | ₩114,703 | ₩111,093 | ₩111,895 | -2.24% | 205.7만 |
|---|
| 2025.11.10 | ₩119,009 | ₩119,009 | ₩114,222 | ₩114,944 | -3.42% | 204.8만 |
|---|
| 2025.11.07 | ₩111,882 | ₩115,987 | ₩109,756 | ₩115,893 | +3.59% | 231.1만 |
|---|
| 2025.11.06 | ₩118,220 | ₩119,999 | ₩113,700 | ₩114,596 | -3.07% | 229만 |
|---|
| 2025.11.05 | ₩117,017 | ₩120,975 | ₩116,402 | ₩118,340 | +1.13% | 229.3만 |
|---|
| 2025.11.04 | ₩117,324 | ₩119,972 | ₩115,185 | ₩115,613 | -1.46% | 255.7만 |
|---|
| 2025.11.03 | ₩121,630 | ₩125,200 | ₩121,403 | ₩122,192 | +0.46% | 249.9만 |
|---|
| 2025.10.31 | ₩117,003 | ₩124,090 | ₩116,321 | ₩122,446 | +4.65% | 306.6만 |
|---|
| 2025.10.30 | ₩122,298 | ₩123,957 | ₩113,941 | ₩117,003 | -4.33% | 377.9만 |
|---|
| 2025.10.29 | ₩124,304 | ₩131,351 | ₩124,291 | ₩126,417 | +1.70% | 377.6만 |
|---|
| 2025.10.28 | ₩125,160 | ₩125,187 | ₩121,135 | ₩122,633 | -2.02% | 204만 |
|---|
| 2025.10.27 | ₩125,628 | ₩126,484 | ₩124,064 | ₩126,123 | +0.39% | 188.4만 |
|---|
| 2025.10.24 | ₩123,542 | ₩125,200 | ₩122,232 | ₩122,379 | -0.94% | 196.4만 |
|---|
| 2025.10.23 | ₩117,658 | ₩122,392 | ₩117,110 | ₩121,349 | +3.14% | 204.4만 |
|---|
| 2025.10.22 | ₩121,844 | ₩123,301 | ₩116,335 | ₩118,755 | -2.54% | 239만 |
|---|
| 2025.10.21 | ₩123,930 | ₩124,853 | ₩122,071 | ₩123,916 | -0.01% | 120.3만 |
|---|
| 2025.10.20 | ₩123,529 | ₩126,765 | ₩122,780 | ₩123,823 | +0.24% | 144.1만 |
|---|
| 2025.10.17 | ₩120,627 | ₩122,352 | ₩118,755 | ₩121,603 | +0.81% | 188만 |
|---|
| 2025.10.16 | ₩128,249 | ₩128,249 | ₩119,918 | ₩121,068 | -5.60% | 249.9만 |
|---|
| 2025.10.15 | ₩125,695 | ₩127,420 | ₩124,251 | ₩126,524 | +0.66% | 188.2만 |
|---|
| 2025.10.14 | ₩118,006 | ₩124,411 | ₩116,923 | ₩121,603 | +3.05% | 178만 |
|---|
| 2025.10.13 | ₩119,009 | ₩123,542 | ₩118,033 | ₩122,900 | +3.27% | 302.7만 |
|---|
| 2025.10.10 | ₩126,618 | ₩126,618 | ₩111,828 | ₩111,842 | -11.67% | 402만 |
|---|