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 | ₩220,637 | ₩222,000 | ₩212,995 | ₩221,492 | +0.39% | 148만 |
| 2026.10.08 | ₩218,446 | ₩222,013 | ₩210,484 | ₩216,683 | -0.81% | 264.9만 |
| 2026.10.07 | ₩217,524 | ₩222,948 | ₩215,908 | ₩222,200 | +2.15% | 216.1만 |
| 2026.10.06 | ₩225,086 | ₩226,181 | ₩221,973 | ₩222,962 | -0.94% | 172.8만 |
| 2026.10.05 | ₩221,893 | ₩224,845 | ₩217,885 | ₩223,002 | +0.50% | 227.4만 |
| 2026.10.02 | ₩220,437 | ₩226,622 | ₩217,765 | ₩222,401 | +0.89% | 224.6만 |
| 2026.10.01 | ₩207,892 | ₩213,757 | ₩205,394 | ₩211,726 | +1.84% | 164.7만 |
| 2026.09.30 | ₩208,520 | ₩208,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,821 |
| -1.29% |
| 122.4만 |
| 2026.09.29 | ₩206,476 | ₩209,281 | ₩203,871 | ₩206,770 | +0.14% | 245.1만 |
|---|
| 2026.09.28 | ₩201,159 | ₩202,027 | ₩194,118 | ₩201,239 | +0.04% | 196.8만 |
|---|
| 2026.09.25 | ₩198,887 | ₩205,207 | ₩197,725 | ₩202,922 | +2.03% | 125.1만 |
|---|
| 2026.09.24 | ₩195,334 | ₩199,021 | ₩192,127 | ₩198,567 | +1.66% | 175.8만 |
|---|
| 2026.09.23 | ₩200,090 | ₩203,510 | ₩196,803 | ₩201,639 | +0.77% | 189.8만 |
|---|
| 2026.09.22 | ₩188,934 | ₩202,027 | ₩187,852 | ₩201,880 | +6.85% | 206.7만 |
|---|
| 2026.09.21 | ₩193,049 | ₩193,076 | ₩187,238 | ₩191,232 | -0.94% | 346.8만 |
|---|
| 2026.09.18 | ₩182,922 | ₩190,257 | ₩181,199 | ₩190,043 | +3.89% | 316.5만 |
|---|
| 2026.09.17 | ₩178,861 | ₩180,558 | ₩177,071 | ₩179,916 | +0.59% | 191.2만 |
|---|
| 2026.09.16 | ₩176,296 | ₩177,432 | ₩170,364 | ₩173,945 | -1.33% | 185.6만 |
|---|
| 2026.09.15 | ₩174,933 | ₩174,933 | ₩169,175 | ₩173,196 | -0.99% | 187.3만 |
|---|
| 2026.09.14 | ₩172,862 | ₩177,258 | ₩171,192 | ₩171,700 | -0.67% | 326.1만 |
|---|
| 2026.09.11 | ₩186,316 | ₩189,322 | ₩185,073 | ₩187,532 | +0.65% | 129.7만 |
|---|
| 2026.09.10 | ₩183,884 | ₩186,436 | ₩181,800 | ₩183,564 | -0.17% | 223.2만 |
|---|
| 2026.09.09 | ₩187,692 | ₩191,192 | ₩186,236 | ₩191,085 | +1.81% | 164.3만 |
|---|
| 2026.09.08 | ₩188,346 | ₩191,967 | ₩186,342 | ₩188,493 | +0.08% | 158.5만 |
|---|
| 2026.09.04 | ₩178,661 | ₩186,302 | ₩176,804 | ₩185,354 | +3.75% | 188.5만 |
|---|
| 2026.09.03 | ₩171,794 | ₩175,174 | ₩168,040 | ₩174,613 | +1.64% | 145.9만 |
|---|
| 2026.09.02 | ₩173,223 | ₩176,603 | ₩169,148 | ₩175,428 | +1.27% | 177.8만 |
|---|
| 2026.09.01 | ₩175,227 | ₩176,710 | ₩169,282 | ₩173,023 | -1.26% | 308.9만 |
|---|
| 2026.08.31 | ₩181,693 | ₩182,348 | ₩179,449 | ₩180,745 | -0.52% | 261.9만 |
|---|
| 2026.08.28 | ₩193,998 | ₩193,998 | ₩178,447 | ₩180,250 | -7.09% | 304.7만 |
|---|
| 2026.08.27 | ₩194,893 | ₩196,549 | ₩190,417 | ₩194,131 | -0.39% | 165.1만 |
|---|
| 2026.08.26 | ₩186,890 | ₩190,765 | ₩185,942 | ₩190,324 | +1.84% | 114.5만 |
|---|
| 2026.08.25 | ₩189,014 | ₩189,068 | ₩183,337 | ₩185,528 | -1.84% | 148.8만 |
|---|
| 2026.08.24 | ₩186,703 | ₩186,703 | ₩179,676 | ₩184,699 | -1.07% | 245.5만 |
|---|
| 2026.08.21 | ₩194,572 | ₩195,387 | ₩189,709 | ₩191,927 | -1.36% | 110.6만 |
|---|
| 2026.08.20 | ₩192,528 | ₩194,692 | ₩189,108 | ₩193,223 | +0.36% | 148.6만 |
|---|
| 2026.08.19 | ₩203,764 | ₩204,913 | ₩188,921 | ₩192,755 | -5.40% | 253.9만 |
|---|
| 2026.08.18 | ₩205,033 | ₩207,451 | ₩197,738 | ₩200,758 | -2.09% | 414.2만 |
|---|
| 2026.08.17 | ₩216,482 | ₩222,040 | ₩215,026 | ₩217,885 | +0.65% | 159.5만 |
|---|
| 2026.08.14 | ₩217,030 | ₩218,927 | ₩212,100 | ₩216,108 | -0.42% | 143.5만 |
|---|
| 2026.08.13 | ₩213,971 | ₩221,799 | ₩212,955 | ₩218,847 | +2.28% | 178.3만 |
|---|
| 2026.08.12 | ₩213,329 | ₩217,377 | ₩208,413 | ₩215,200 | +0.88% | 312.6만 |
|---|
| 2026.08.11 | ₩198,687 | ₩205,033 | ₩192,916 | ₩200,678 | +1.00% | 173.8만 |
|---|
| 2026.08.10 | ₩203,630 | ₩206,369 | ₩192,421 | ₩192,662 | -5.39% | 170만 |
|---|
| 2026.08.07 | ₩199,048 | ₩203,630 | ₩192,862 | ₩203,176 | +2.07% | 201.2만 |
|---|
| 2026.08.06 | ₩189,442 | ₩198,313 | ₩187,051 | ₩190,578 | +0.60% | 190.6만 |
|---|
| 2026.08.05 | ₩195,320 | ₩198,126 | ₩189,549 | ₩194,452 | -0.44% | 282.7만 |
|---|
| 2026.08.04 | ₩183,029 | ₩194,078 | ₩179,035 | ₩193,129 | +5.52% | 441.8만 |
|---|
| 2026.08.03 | ₩156,123 | ₩167,746 | ₩155,107 | ₩167,265 | +7.14% | 302.4만 |
|---|
| 2026.07.31 | ₩164,058 | ₩170,351 | ₩156,310 | ₩159,048 | -3.05% | 254.8만 |
|---|
| 2026.07.30 | ₩156,978 | ₩163,551 | ₩154,974 | ₩156,457 | -0.33% | 434.7만 |
|---|
| 2026.07.29 | ₩154,693 | ₩157,953 | ₩142,830 | ₩142,963 | -7.58% | 487.1만 |
|---|
| 2026.07.28 | ₩158,982 | ₩164,312 | ₩156,844 | ₩157,859 | -0.71% | 502.2만 |
|---|
| 2026.07.27 | ₩174,519 | ₩176,055 | ₩161,320 | ₩168,828 | -3.26% | 235.1만 |
|---|
| 2026.07.24 | ₩176,951 | ₩180,865 | ₩169,923 | ₩172,542 | -2.49% | 269만 |
|---|
| 2026.07.23 | ₩181,279 | ₩184,512 | ₩177,765 | ₩180,758 | -0.29% | 264.1만 |
|---|
| 2026.07.22 | ₩181,092 | ₩187,638 | ₩180,464 | ₩183,671 | +1.42% | 156.5만 |
|---|
| 2026.07.21 | ₩188,133 | ₩191,125 | ₩184,993 | ₩187,264 | -0.46% | 244만 |
|---|
| 2026.07.20 | ₩188,159 | ₩189,709 | ₩178,086 | ₩178,741 | -5.01% | 212.3만 |
|---|
| 2026.07.17 | ₩170,738 | ₩186,997 | ₩169,389 | ₩185,354 | +8.56% | 445.5만 |
|---|
| 2026.07.16 | ₩178,126 | ₩185,327 | ₩177,017 | ₩179,823 | +0.95% | 287만 |
|---|
| 2026.07.15 | ₩193,490 | ₩193,490 | ₩177,512 | ₩185,287 | -4.24% | 183.7만 |
|---|
| 2026.07.14 | ₩193,530 | ₩194,118 | ₩183,697 | ₩187,879 | -2.92% | 203.8만 |
|---|
| 2026.07.13 | ₩186,396 | ₩189,803 | ₩180,464 | ₩182,054 | -2.33% | 312.1만 |
|---|
| 2026.07.10 | ₩191,713 | ₩195,895 | ₩187,572 | ₩194,185 | +1.29% | 144.2만 |
|---|
| 2026.07.09 | ₩197,538 | ₩204,392 | ₩193,864 | ₩195,187 | -1.19% | 296.7만 |
|---|
| 2026.07.08 | ₩178,353 | ₩190,057 | ₩176,202 | ₩185,327 | +3.91% | 334.4만 |
|---|
| 2026.07.07 | ₩180,424 | ₩185,087 | ₩172,662 | ₩180,464 | +0.02% | 430.9만 |
|---|
| 2026.07.06 | ₩202,281 | ₩207,184 | ₩193,263 | ₩193,944 | -4.12% | 278.5만 |
|---|
| 2026.07.02 | ₩220,437 | ₩222,788 | ₩189,963 | ₩195,935 | -11.12% | 590.5만 |
|---|
| 2026.07.01 | ₩230,042 | ₩231,672 | ₩219,622 | ₩220,691 | -4.07% | 462.2만 |
|---|
| 2026.06.30 | ₩229,294 | ₩243,603 | ₩225,861 | ₩240,289 | +4.80% | 360만 |
|---|
| 2026.06.29 | ₩215,787 | ₩228,907 | ₩206,636 | ₩228,506 | +5.89% | 356.4만 |
|---|
| 2026.06.26 | ₩224,258 | ₩225,781 | ₩209,375 | ₩215,667 | -3.83% | 497.6만 |
|---|
| 2026.06.25 | ₩244,484 | ₩245,820 | ₩226,288 | ₩235,507 | -3.67% | 313.5만 |
|---|
| 2026.06.24 | ₩224,872 | ₩231,779 | ₩221,158 | ₩229,067 | +1.87% | 328.2만 |
|---|
| 2026.06.23 | ₩224,445 | ₩230,764 | ₩219,662 | ₩224,739 | +0.13% | 560만 |
|---|
| 2026.06.22 | ₩243,522 | ₩249,748 | ₩240,089 | ₩245,820 | +0.94% | 385.5만 |
|---|
| 2026.06.18 | ₩219,341 | ₩241,732 | ₩217,845 | ₩238,833 | +8.89% | 593.4만 |
|---|
| 2026.06.17 | ₩210,898 | ₩220,944 | ₩209,068 | ₩210,203 | -0.33% | 267.2만 |
|---|
| 2026.06.16 | ₩216,135 | ₩220,210 | ₩202,334 | ₩202,548 | -6.29% | 353.6만 |
|---|
| 2026.06.15 | ₩213,262 | ₩224,445 | ₩212,421 | ₩217,618 | +2.04% | 529만 |
|---|
| 2026.06.12 | ₩194,639 | ₩203,951 | ₩190,284 | ₩201,092 | +3.32% | 211.4만 |
|---|
| 2026.06.11 | ₩179,021 | ₩194,746 | ₩175,454 | ₩193,610 | +8.15% | 433만 |
|---|
| 2026.06.10 | ₩177,819 | ₩185,701 | ₩170,925 | ₩172,181 | -3.17% | 290.3만 |
|---|
| 2026.06.09 | ₩182,148 | ₩189,936 | ₩165,354 | ₩179,489 | -1.46% | 356.5만 |
|---|
| 2026.06.08 | ₩177,792 | ₩180,972 | ₩173,049 | ₩177,298 | -0.28% | 274만 |
|---|
| 2026.06.05 | ₩179,195 | ₩181,760 | ₩166,249 | ₩167,545 | -6.50% | 467만 |
|---|
| 2026.06.04 | ₩184,045 | ₩192,595 | ₩181,146 | ₩186,877 | +1.54% | 235.4만 |
|---|
| 2026.06.03 | ₩191,833 | ₩196,897 | ₩187,104 | ₩187,478 | -2.27% | 227.3만 |
|---|
| 2026.06.02 | ₩183,483 | ₩192,301 | ₩181,333 | ₩190,938 | +4.06% | 424.8만 |
|---|
| 2026.06.01 | ₩182,962 | ₩185,300 | ₩179,035 | ₩181,333 | -0.89% | 202.8만 |
|---|
| 2026.05.29 | ₩187,732 | ₩189,682 | ₩182,495 | ₩185,421 | -1.23% | 273.3만 |
|---|
| 2026.05.28 | ₩186,182 | ₩188,373 | ₩178,073 | ₩184,953 | -0.66% | 224.8만 |
|---|
| 2026.05.27 | ₩199,368 | ₩199,475 | ₩182,268 | ₩187,037 | -6.19% | 287.7만 |
|---|
| 2026.05.26 | ₩186,008 | ₩191,392 | ₩182,762 | ₩189,869 | +2.08% | 275.1만 |
|---|
| 2026.05.22 | ₩176,617 | ₩181,867 | ₩174,359 | ₩180,731 | +2.33% | 222.8만 |
|---|
| 2026.05.21 | ₩170,605 | ₩177,084 | ₩167,171 | ₩175,534 | +2.89% | 301.8만 |
|---|
| 2026.05.20 | ₩169,001 | ₩171,526 | ₩166,223 | ₩170,605 | +0.95% | 435.8만 |
|---|
| 2026.05.19 | ₩164,379 | ₩169,442 | ₩162,990 | ₩165,955 | +0.96% | 310.6만 |
|---|
| 2026.05.18 | ₩180,665 | ₩182,027 | ₩167,131 | ₩169,950 | -5.93% | 326.1만 |
|---|
| 2026.05.15 | ₩179,916 | ₩180,317 | ₩176,349 | ₩177,779 | -1.19% | 327.6만 |
|---|
| 2026.05.14 | ₩193,143 | ₩194,318 | ₩185,167 | ₩186,049 | -3.67% | 308.5만 |
|---|
| 2026.05.13 | ₩197,805 | ₩198,714 | ₩191,045 | ₩193,771 | -2.04% | 236.9만 |
|---|
| 2026.05.12 | ₩195,841 | ₩196,309 | ₩184,606 | ₩194,131 | -0.87% | 286.5만 |
|---|
| 2026.05.11 | ₩197,765 | ₩200,036 | ₩195,601 | ₩199,261 | +0.76% | 316만 |
|---|
| 2026.05.08 | ₩202,428 | ₩203,577 | ₩195,400 | ₩199,208 | -1.59% | 301.3만 |
|---|
| 2026.05.07 | ₩208,400 | ₩208,974 | ₩194,238 | ₩197,271 | -5.34% | 291.5만 |
|---|
| 2026.05.06 | ₩204,044 | ₩208,987 | ₩197,658 | ₩208,226 | +2.05% | 300.8만 |
|---|
| 2026.05.05 | ₩191,018 | ₩200,397 | ₩187,037 | ₩199,448 | +4.41% | 329.7만 |
|---|
| 2026.05.04 | ₩190,230 | ₩191,713 | ₩180,170 | ₩185,648 | -2.41% | 258만 |
|---|
| 2026.05.01 | ₩188,079 | ₩190,377 | ₩184,726 | ₩190,097 | +1.07% | 420만 |
|---|
| 2026.04.30 | ₩200,397 | ₩200,397 | ₩185,260 | ₩188,881 | -5.75% | 649.5만 |
|---|
| 2026.04.29 | ₩195,815 | ₩200,130 | ₩193,383 | ₩199,555 | +1.91% | 362.9만 |
|---|
| 2026.04.28 | ₩199,649 | ₩201,947 | ₩190,524 | ₩193,343 | -3.16% | 399.1만 |
|---|
| 2026.04.27 | ₩208,653 | ₩210,591 | ₩199,716 | ₩209,001 | +0.17% | 286.8만 |
|---|
| 2026.04.24 | ₩205,634 | ₩212,621 | ₩201,960 | ₩208,386 | +1.34% | 433.8만 |
|---|
| 2026.04.23 | ₩198,767 | ₩202,107 | ₩192,969 | ₩199,502 | +0.37% | 344.7만 |
|---|
| 2026.04.22 | ₩202,014 | ₩203,056 | ₩195,694 | ₩197,632 | -2.17% | 263.8만 |
|---|
| 2026.04.21 | ₩200,397 | ₩202,935 | ₩194,986 | ₩196,376 | -2.01% | 299.8만 |
|---|
| 2026.04.20 | ₩194,612 | ₩199,288 | ₩193,450 | ₩198,954 | +2.23% | 225.9만 |
|---|
| 2026.04.17 | ₩186,396 | ₩195,668 | ₩186,236 | ₩195,133 | +4.69% | 247.7만 |
|---|
| 2026.04.16 | ₩182,628 | ₩184,900 | ₩180,665 | ₩181,586 | -0.57% | 188.7만 |
|---|
| 2026.04.15 | ₩182,976 | ₩184,111 | ₩179,101 | ₩183,029 | +0.03% | 188.7만 |
|---|
| 2026.04.14 | ₩186,516 | ₩188,133 | ₩183,230 | ₩183,617 | -1.55% | 217.9만 |
|---|
| 2026.04.13 | ₩178,794 | ₩184,926 | ₩178,420 | ₩184,459 | +3.17% | 168.3만 |
|---|
| 2026.04.10 | ₩179,101 | ₩182,602 | ₩178,046 | ₩180,785 | +0.94% | 269.9만 |
|---|
| 2026.04.09 | ₩173,023 | ₩177,752 | ₩170,137 | ₩177,191 | +2.41% | 191.5만 |
|---|
| 2026.04.08 | ₩171,112 | ₩174,773 | ₩168,454 | ₩173,143 | +1.19% | 372.4만 |
|---|
| 2026.04.07 | ₩154,853 | ₩158,915 | ₩152,676 | ₩158,380 | +2.28% | 161.8만 |
|---|
| 2026.04.06 | ₩155,762 | ₩157,606 | ₩152,195 | ₩154,546 | -0.78% | 174.8만 |
|---|
| 2026.04.02 | ₩151,754 | ₩160,024 | ₩150,805 | ₩155,508 | +2.47% | 155.3만 |
|---|
| 2026.04.01 | ₩158,861 | ₩162,789 | ₩157,525 | ₩158,594 | -0.17% | 219.5만 |
|---|
| 2026.03.31 | ₩147,479 | ₩157,619 | ₩146,931 | ₩156,630 | +6.21% | 296.1만 |
|---|
| 2026.03.30 | ₩154,306 | ₩154,306 | ₩143,284 | ₩145,141 | -5.94% | 271.5만 |
|---|
| 2026.03.27 | ₩151,300 | ₩155,040 | ₩148,735 | ₩151,754 | +0.30% | 208.1만 |
|---|
| 2026.03.26 | ₩160,972 | ₩163,123 | ₩154,199 | ₩154,640 | -3.93% | 210.3만 |
|---|
| 2026.03.25 | ₩165,408 | ₩166,049 | ₩161,440 | ₩164,566 | -0.51% | 147.7만 |
|---|
| 2026.03.24 | ₩152,943 | ₩163,511 | ₩152,609 | ₩162,549 | +6.28% | 179만 |
|---|
| 2026.03.23 | ₩160,278 | ₩161,480 | ₩153,517 | ₩153,651 | -4.13% | 200.4만 |
|---|
| 2026.03.20 | ₩153,998 | ₩155,294 | ₩148,494 | ₩153,183 | -0.53% | 358.4만 |
|---|
| 2026.03.19 | ₩149,202 | ₩156,296 | ₩146,971 | ₩154,787 | +3.74% | 156.7만 |
|---|
| 2026.03.18 | ₩155,081 | ₩156,938 | ₩152,662 | ₩154,413 | -0.43% | 161.9만 |
|---|
| 2026.03.17 | ₩150,311 | ₩155,495 | ₩149,469 | ₩155,081 | +3.17% | 160.8만 |
|---|
| 2026.03.16 | ₩148,614 | ₩151,220 | ₩147,172 | ₩149,149 | +0.36% | 264.2만 |
|---|
| 2026.03.13 | ₩149,229 | ₩151,086 | ₩143,591 | ₩144,660 | -3.06% | 310.6만 |
|---|
| 2026.03.12 | ₩151,300 | ₩153,344 | ₩144,566 | ₩146,931 | -2.89% | 261.1만 |
|---|
| 2026.03.11 | ₩156,417 | ₩159,129 | ₩153,451 | ₩155,214 | -0.77% | 228만 |
|---|
| 2026.03.10 | ₩159,596 | ₩162,469 | ₩155,802 | ₩156,149 | -2.16% | 217.5만 |
|---|
| 2026.03.09 | ₩147,933 | ₩156,897 | ₩144,486 | ₩156,764 | +5.97% | 301.7만 |
|---|
| 2026.03.06 | ₩160,237 | ₩161,026 | ₩149,977 | ₩150,218 | -6.25% | 310.2만 |
|---|
| 2026.03.05 | ₩169,175 | ₩172,929 | ₩163,337 | ₩166,436 | -1.62% | 233.4만 |
|---|
| 2026.03.04 | ₩171,954 | ₩173,624 | ₩167,746 | ₩172,341 | +0.23% | 240.7만 |
|---|
| 2026.03.03 | ₩172,649 | ₩174,011 | ₩167,064 | ₩169,389 | -1.89% | 285.1만 |
|---|
| 2026.03.02 | ₩172,635 | ₩181,346 | ₩170,337 | ₩181,025 | +4.86% | 192.4만 |
|---|
| 2026.02.27 | ₩172,756 | ₩177,151 | ₩171,754 | ₩176,951 | +2.43% | 287.8만 |
|---|
| 2026.02.26 | ₩183,898 | ₩186,837 | ₩173,090 | ₩176,617 | -3.96% | 242만 |
|---|
| 2026.02.25 | ₩185,300 | ₩186,369 | ₩181,533 | ₩183,483 | -0.98% | 152.6만 |
|---|
| 2026.02.24 | ₩184,298 | ₩190,377 | ₩181,920 | ₩182,054 | -1.22% | 243.6만 |
|---|
| 2026.02.23 | ₩179,676 | ₩182,949 | ₩176,790 | ₩182,254 | +1.44% | 253.8만 |
|---|
| 2026.02.20 | ₩175,668 | ₩181,934 | ₩175,668 | ₩179,676 | +2.28% | 232.6만 |
|---|
| 2026.02.19 | ₩173,864 | ₩177,685 | ₩173,544 | ₩177,244 | +1.94% | 136.6만 |
|---|
| 2026.02.18 | ₩173,343 | ₩177,953 | ₩171,059 | ₩176,202 | +1.65% | 197.5만 |
|---|
| 2026.02.17 | ₩172,408 | ₩174,706 | ₩167,732 | ₩173,090 | +0.40% | 187.2만 |
|---|
| 2026.02.13 | ₩173,798 | ₩180,357 | ₩170,565 | ₩175,588 | +1.03% | 281.2만 |
|---|
| 2026.02.12 | ₩183,711 | ₩184,926 | ₩168,547 | ₩174,880 | -4.81% | 365.8만 |
|---|
| 2026.02.11 | ₩182,936 | ₩185,688 | ₩177,231 | ₩184,085 | +0.63% | 366.3만 |
|---|
| 2026.02.10 | ₩172,528 | ₩183,096 | ₩160,571 | ₩178,273 | +3.33% | 713.1만 |
|---|
| 2026.02.09 | ₩163,230 | ₩165,221 | ₩161,199 | ₩163,511 | +0.17% | 454.9만 |
|---|
| 2026.02.06 | ₩150,525 | ₩164,032 | ₩149,803 | ₩163,484 | +8.61% | 444.6만 |
|---|
| 2026.02.05 | ₩149,095 | ₩151,741 | ₩145,849 | ₩147,399 | -1.14% | 388.3만 |
|---|
| 2026.02.04 | ₩149,670 | ₩155,775 | ₩145,034 | ₩150,178 | +0.34% | 590.3만 |
|---|
| 2026.02.03 | ₩160,451 | ₩162,883 | ₩148,935 | ₩151,901 | -5.33% | 498.3만 |
|---|
| 2026.02.02 | ₩153,651 | ₩162,308 | ₩153,651 | ₩159,623 | +3.89% | 305.2만 |
|---|
| 2026.01.30 | ₩161,426 | ₩163,831 | ₩157,298 | ₩157,739 | -2.28% | 306.2만 |
|---|
| 2026.01.29 | ₩162,469 | ₩164,272 | ₩155,628 | ₩163,938 | +0.90% | 335.6만 |
|---|
| 2026.01.28 | ₩161,934 | ₩165,662 | ₩160,972 | ₩161,186 | -0.46% | 387.3만 |
|---|
| 2026.01.27 | ₩156,924 | ₩162,669 | ₩155,014 | ₩160,865 | +2.51% | 305만 |
|---|
| 2026.01.26 | ₩153,277 | ₩155,775 | ₩152,075 | ₩154,479 | +0.78% | 222.6만 |
|---|
| 2026.01.23 | ₩155,174 | ₩157,552 | ₩151,059 | ₩153,250 | -1.24% | 291.1만 |
|---|
| 2026.01.22 | ₩162,990 | ₩163,577 | ₩156,403 | ₩158,340 | -2.85% | 282.2만 |
|---|
| 2026.01.21 | ₩158,006 | ₩162,482 | ₩154,800 | ₩159,970 | +1.24% | 391.9만 |
|---|
| 2026.01.20 | ₩153,718 | ₩157,191 | ₩150,231 | ₩153,638 | -0.05% | 475.1만 |
|---|
| 2026.01.16 | ₩154,733 | ₩159,797 | ₩152,582 | ₩156,777 | +1.32% | 495.3만 |
|---|
| 2026.01.15 | ₩156,857 | ₩157,646 | ₩147,319 | ₩151,687 | -3.30% | 620.7만 |
|---|
| 2026.01.14 | ₩136,056 | ₩139,703 | ₩135,108 | ₩139,062 | +2.21% | 186.5만 |
|---|
| 2026.01.13 | ₩136,257 | ₩137,406 | ₩133,852 | ₩136,363 | +0.08% | 185.8만 |
|---|
| 2026.01.12 | ₩137,031 | ₩137,125 | ₩133,398 | ₩136,056 | -0.71% | 186만 |
|---|
| 2026.01.09 | ₩135,215 | ₩138,448 | ₩133,211 | ₩137,593 | +1.76% | 318.5만 |
|---|
| 2026.01.08 | ₩129,697 | ₩134,239 | ₩128,254 | ₩133,398 | +2.85% | 275.8만 |
|---|
| 2026.01.07 | ₩130,712 | ₩132,649 | ₩128,067 | ₩130,726 | +0.01% | 278.3만 |
|---|
| 2026.01.06 | ₩125,903 | ₩133,331 | ₩125,595 | ₩133,010 | +5.65% | 393.4만 |
|---|
| 2026.01.05 | ₩120,933 | ₩126,197 | ₩120,252 | ₩124,620 | +3.05% | 325.7만 |
|---|
| 2026.01.02 | ₩115,108 | ₩121,013 | ₩114,039 | ₩119,650 | +3.95% | 301만 |
|---|
| 2025.12.31 | ₩115,816 | ₩116,404 | ₩112,369 | ₩112,556 | -2.81% | 141.2만 |
|---|
| 2025.12.30 | ₩115,135 | ₩115,950 | ₩112,423 | ₩115,816 | +0.59% | 155.5만 |
|---|
| 2025.12.29 | ₩114,881 | ₩116,297 | ₩113,785 | ₩114,814 | -0.06% | 127.3만 |
|---|
| 2025.12.26 | ₩114,320 | ₩115,536 | ₩113,011 | ₩115,255 | +0.82% | 133.5만 |
|---|
| 2025.12.24 | ₩113,932 | ₩114,493 | ₩112,222 | ₩114,213 | +0.25% | 73.4만 |
|---|
| 2025.12.23 | ₩113,091 | ₩114,133 | ₩112,383 | ₩113,478 | +0.34% | 199.6만 |
|---|
| 2025.12.22 | ₩113,972 | ₩116,497 | ₩112,877 | ₩113,719 | -0.22% | 301.2만 |
|---|
| 2025.12.19 | ₩113,024 | ₩114,200 | ₩111,461 | ₩112,302 | -0.64% | 580.5만 |
|---|
| 2025.12.18 | ₩117,740 | ₩118,902 | ₩112,824 | ₩112,957 | -4.06% | 308.5만 |
|---|
| 2025.12.17 | ₩116,938 | ₩118,154 | ₩112,770 | ₩113,598 | -2.86% | 265.6만 |
|---|
| 2025.12.16 | ₩119,931 | ₩121,414 | ₩116,845 | ₩117,513 | -2.02% | 359.8만 |
|---|
| 2025.12.15 | ₩119,851 | ₩121,654 | ₩117,847 | ₩120,131 | +0.23% | 258.9만 |
|---|
| 2025.12.12 | ₩127,359 | ₩128,388 | ₩121,841 | ₩123,645 | -2.92% | 366.5만 |
|---|
| 2025.12.11 | ₩124,687 | ₩128,348 | ₩124,072 | ₩128,241 | +2.85% | 220만 |
|---|
| 2025.12.10 | ₩123,364 | ₩127,786 | ₩121,855 | ₩126,557 | +2.59% | 271.4만 |
|---|
| 2025.12.09 | ₩117,767 | ₩124,420 | ₩116,805 | ₩123,698 | +5.04% | 237만 |
|---|
| 2025.12.08 | ₩119,637 | ₩122,242 | ₩117,713 | ₩119,036 | -0.50% | 279.9만 |
|---|
| 2025.12.05 | ₩118,942 | ₩120,519 | ₩117,994 | ₩119,103 | +0.13% | 270.5만 |
|---|
| 2025.12.04 | ₩114,761 | ₩117,994 | ₩114,200 | ₩117,753 | +2.61% | 270만 |
|---|
| 2025.12.03 | ₩106,491 | ₩115,709 | ₩105,542 | ₩115,255 | +8.23% | 370.8만 |
|---|
| 2025.12.02 | ₩103,084 | ₩107,840 | ₩102,764 | ₩106,638 | +3.45% | 280.9만 |
|---|
| 2025.12.01 | ₩101,481 | ₩103,926 | ₩100,907 | ₩101,922 | +0.43% | 183.5만 |
|---|
| 2025.11.28 | ₩101,254 | ₩103,445 | ₩100,399 | ₩103,057 | +1.78% | 120.3만 |
|---|
| 2025.11.26 | ₩99,918 | ₩102,349 | ₩99,384 | ₩100,305 | +0.39% | 198.3만 |
|---|
| 2025.11.25 | ₩98,141 | ₩99,477 | ₩96,498 | ₩98,488 | +0.35% | 317.1만 |
|---|
| 2025.11.24 | ₩98,408 | ₩100,372 | ₩97,072 | ₩98,849 | +0.45% | 345.4만 |
|---|
| 2025.11.21 | ₩92,677 | ₩99,824 | ₩92,263 | ₩98,408 | +6.18% | 342만 |
|---|
| 2025.11.20 | ₩100,933 | ₩101,281 | ₩90,807 | ₩91,915 | -8.93% | 360.4만 |
|---|
| 2025.11.19 | ₩98,195 | ₩99,130 | ₩96,458 | ₩98,555 | +0.37% | 337.2만 |
|---|
| 2025.11.18 | ₩98,662 | ₩99,063 | ₩95,536 | ₩97,206 | -1.48% | 351.8만 |
|---|
| 2025.11.17 | ₩103,445 | ₩104,206 | ₩97,607 | ₩99,918 | -3.41% | 382.4만 |
|---|
| 2025.11.14 | ₩103,966 | ₩108,148 | ₩102,229 | ₩104,581 | +0.59% | 279.1만 |
|---|
| 2025.11.13 | ₩110,592 | ₩111,968 | ₩106,050 | ₩108,295 | -2.08% | 264.9만 |
|---|
| 2025.11.12 | ₩113,451 | ₩114,093 | ₩110,793 | ₩112,276 | -1.04% | 221.4만 |
|---|
| 2025.11.11 | ₩114,360 | ₩114,600 | ₩110,993 | ₩111,795 | -2.24% | 205.7만 |
|---|
| 2025.11.10 | ₩118,902 | ₩118,902 | ₩114,119 | ₩114,841 | -3.42% | 204.8만 |
|---|
| 2025.11.07 | ₩111,781 | ₩115,883 | ₩109,657 | ₩115,789 | +3.59% | 231.1만 |
|---|
| 2025.11.06 | ₩118,114 | ₩119,891 | ₩113,598 | ₩114,493 | -3.07% | 229만 |
|---|
| 2025.11.05 | ₩116,912 | ₩120,866 | ₩116,297 | ₩118,234 | +1.13% | 229.3만 |
|---|
| 2025.11.04 | ₩117,219 | ₩119,864 | ₩115,081 | ₩115,509 | -1.46% | 255.7만 |
|---|
| 2025.11.03 | ₩121,521 | ₩125,088 | ₩121,294 | ₩122,082 | +0.46% | 249.9만 |
|---|
| 2025.10.31 | ₩116,898 | ₩123,979 | ₩116,217 | ₩122,336 | +4.65% | 306.6만 |
|---|
| 2025.10.30 | ₩122,189 | ₩123,845 | ₩113,839 | ₩116,898 | -4.33% | 377.9만 |
|---|
| 2025.10.29 | ₩124,193 | ₩131,233 | ₩124,179 | ₩126,304 | +1.70% | 377.6만 |
|---|
| 2025.10.28 | ₩125,048 | ₩125,074 | ₩121,026 | ₩122,523 | -2.02% | 204만 |
|---|
| 2025.10.27 | ₩125,515 | ₩126,370 | ₩123,952 | ₩126,010 | +0.39% | 188.4만 |
|---|
| 2025.10.24 | ₩123,431 | ₩125,088 | ₩122,122 | ₩122,269 | -0.94% | 196.4만 |
|---|
| 2025.10.23 | ₩117,553 | ₩122,282 | ₩117,005 | ₩121,240 | +3.14% | 204.4만 |
|---|
| 2025.10.22 | ₩121,735 | ₩123,191 | ₩116,230 | ₩118,648 | -2.54% | 239만 |
|---|
| 2025.10.21 | ₩123,819 | ₩124,740 | ₩121,962 | ₩123,805 | -0.01% | 120.3만 |
|---|
| 2025.10.20 | ₩123,418 | ₩126,651 | ₩122,670 | ₩123,712 | +0.24% | 144.1만 |
|---|
| 2025.10.17 | ₩120,519 | ₩122,242 | ₩118,648 | ₩121,494 | +0.81% | 188만 |
|---|
| 2025.10.16 | ₩128,134 | ₩128,134 | ₩119,811 | ₩120,960 | -5.60% | 249.9만 |
|---|
| 2025.10.15 | ₩125,582 | ₩127,306 | ₩124,139 | ₩126,410 | +0.66% | 188.2만 |
|---|
| 2025.10.14 | ₩117,900 | ₩124,300 | ₩116,818 | ₩121,494 | +3.05% | 178만 |
|---|
| 2025.10.13 | ₩118,902 | ₩123,431 | ₩117,927 | ₩122,790 | +3.27% | 302.7만 |
|---|
| 2025.10.10 | ₩126,504 | ₩126,504 | ₩111,728 | ₩111,741 | -11.67% | 402만 |
|---|