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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩222,159 | ₩226,452 | ₩210,736 | ₩221,757 | -0.18% | 1029.1만 |
| 2026.09.28–2026.10.02 | ₩201,399 | ₩226,894 | ₩194,350 | ₩222,667 | +10.56% | 953.6만 |
| 2026.09.21–2026.09.25 | ₩193,280 | ₩205,452 | ₩187,462 | ₩203,165 | +5.11% | 1044.2만 |
| 2026.09.14–2026.09.18 | ₩173,069 | ₩190,485 | ₩169,378 | ₩190,271 | +9.94% | 1206.8만 |
| 2026.09.08–2026.09.11 | ₩188,572 | ₩192,197 | ₩182,018 | ₩187,756 | -0.43% | 675.7만 |
| 2026.08.31–2026.09.04 | ₩181,911 | ₩186,526 | ₩168,241 | ₩185,576 | +2.01% | 1082.9만 |
| 2026.08.24–2026.08.28 | ₩186,927 | ₩196,785 | ₩178,661 | ₩180,466 | -3.46% | 978.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩216,741 |
| ₩222,306 |
| ₩189,147 |
| ₩192,157 |
| -11.34% |
| 1086.9만 |
| 2026.08.10–2026.08.14 | ₩203,874 | ₩222,065 | ₩192,652 | ₩216,367 | +6.13% | 978.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩156,310 | ₩203,874 | ₩155,293 | ₩203,419 | +30.14% | 1418.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩174,728 | ₩176,266 | ₩143,001 | ₩159,239 | -8.86% | 1913.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩188,385 | ₩191,354 | ₩170,127 | ₩172,748 | -8.30% | 1145.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩186,619 | ₩194,350 | ₩169,592 | ₩185,576 | -0.56% | 1432.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩202,523 | ₩207,432 | ₩172,869 | ₩194,417 | -4.00% | 1484.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩216,046 | ₩243,894 | ₩190,191 | ₩196,169 | -9.20% | 1769.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩243,814 | ₩250,047 | ₩209,626 | ₩215,926 | -11.44% | 2084.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩213,518 | ₩242,022 | ₩202,576 | ₩239,119 | +11.99% | 1743.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩178,005 | ₩204,195 | ₩165,552 | ₩201,333 | +13.10% | 1565.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩183,182 | ₩197,133 | ₩166,448 | ₩167,746 | -8.43% | 1557.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩186,231 | ₩199,714 | ₩178,286 | ₩185,643 | -0.32% | 1060.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩180,881 | ₩182,245 | ₩163,185 | ₩180,948 | +0.04% | 1597.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩198,002 | ₩200,276 | ₩176,561 | ₩177,992 | -10.11% | 1475.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩190,458 | ₩209,238 | ₩180,386 | ₩199,447 | +4.72% | 1481.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩208,903 | ₩210,843 | ₩184,947 | ₩190,324 | -8.89% | 2118.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩194,845 | ₩212,876 | ₩193,200 | ₩208,636 | +7.08% | 1567.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩179,008 | ₩195,902 | ₩178,634 | ₩195,367 | +9.14% | 1011.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩155,948 | ₩182,820 | ₩152,377 | ₩181,001 | +16.06% | 1170.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩154,490 | ₩162,984 | ₩143,455 | ₩155,694 | +0.78% | 942.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩160,469 | ₩166,248 | ₩148,913 | ₩151,936 | -5.32% | 945.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩148,792 | ₩157,126 | ₩147,147 | ₩153,367 | +3.07% | 1102만 |
|---|
| 2026.03.09–2026.03.13 | ₩148,110 | ₩162,663 | ₩143,763 | ₩144,833 | -2.21% | 1318.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩172,842 | ₩181,563 | ₩150,157 | ₩150,397 | -12.99% | 1261.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩179,891 | ₩190,605 | ₩171,959 | ₩177,162 | -1.52% | 1179.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩172,615 | ₩182,152 | ₩167,933 | ₩179,891 | +4.22% | 753.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩163,426 | ₩185,910 | ₩160,764 | ₩175,798 | +7.57% | 2181.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩153,835 | ₩164,228 | ₩145,208 | ₩163,680 | +6.40% | 2226.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩153,461 | ₩165,860 | ₩152,257 | ₩157,928 | +2.91% | 1556.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩153,902 | ₩163,773 | ₩150,411 | ₩153,434 | -0.30% | 1440.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩137,196 | ₩159,988 | ₩133,557 | ₩156,965 | +14.41% | 1674.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩121,078 | ₩138,613 | ₩120,396 | ₩137,757 | +13.78% | 1591.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩115,019 | ₩121,158 | ₩112,504 | ₩119,794 | +4.15% | 724.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩114,109 | ₩116,637 | ₩112,357 | ₩115,393 | +1.13% | 707.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩119,994 | ₩121,800 | ₩111,594 | ₩112,437 | -6.30% | 1773.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩119,780 | ₩128,541 | ₩116,945 | ₩123,793 | +3.35% | 1374.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩101,603 | ₩120,663 | ₩101,027 | ₩119,245 | +17.36% | 1375.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩98,526 | ₩103,569 | ₩96,613 | ₩103,181 | +4.72% | 981만 |
|---|
| 2025.11.17–2025.11.21 | ₩103,569 | ₩104,331 | ₩90,915 | ₩98,526 | -4.87% | 1773.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩119,045 | ₩119,045 | ₩102,352 | ₩104,706 | -12.04% | 1175.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩121,666 | ₩125,238 | ₩109,789 | ₩115,928 | -4.72% | 1195만 |
|---|
| 2025.10.27–2025.10.31 | ₩125,666 | ₩131,390 | ₩113,975 | ₩122,482 | -2.53% | 1454.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩123,566 | ₩126,803 | ₩116,369 | ₩122,415 | -0.93% | 904.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩119,045 | ₩128,287 | ₩116,958 | ₩121,640 | +2.18% | 1106.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩126,655 | ₩126,655 | ₩111,862 | ₩111,875 | -11.67% | 402만 |
|---|