시장 데이터를 불러오는 중
전체 종목
에스티로더 과거 주가
Estee Lauder Companies, Inc. (The) Common Stock · EL · NYSE
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Estee Lauder Companies, Inc. (The) Common Stock · EL · NYSE
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩128,160 | ₩131,965 | ₩128,026 | ₩131,389 | +2.52% | 266.2만 |
| 2026.10.08 | ₩125,962 | ₩127,985 | ₩124,434 | ₩126,391 | +0.34% | 392.2만 |
| 2026.10.07 | ₩124,635 | ₩127,691 | ₩124,327 | ₩126,565 | +1.55% | 230.4만 |
| 2026.10.06 | ₩126,015 | ₩127,436 | ₩125,024 | ₩125,104 | -0.72% | 165.2만 |
| 2026.10.05 | ₩125,962 | ₩127,034 | ₩124,528 | ₩125,024 | -0.74% | 278.7만 |
| 2026.10.02 | ₩121,593 | ₩124,247 | ₩120,937 | ₩123,242 | +1.36% | 269.9만 |
| 2026.10.01 | ₩122,907 | ₩124,139 | ₩118,833 | ₩120,856 | -1.67% | 350.7만 |
| 2026.09.30 | ₩127,959 | ₩128,843 | ₩124,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,314 |
| -2.85% |
| 347.6만 |
| 2026.09.29 | ₩127,717 | ₩129,526 | ₩126,029 | ₩126,458 | -0.99% | 204.5만 |
|---|
| 2026.09.28 | ₩124,515 | ₩128,441 | ₩122,799 | ₩128,066 | +2.85% | 356.5만 |
|---|
| 2026.09.25 | ₩127,449 | ₩128,950 | ₩125,814 | ₩126,592 | -0.67% | 279.9만 |
|---|
| 2026.09.24 | ₩131,108 | ₩131,925 | ₩127,543 | ₩127,798 | -2.52% | 425.7만 |
|---|
| 2026.09.23 | ₩134,082 | ₩135,235 | ₩131,054 | ₩132,434 | -1.23% | 206.9만 |
|---|
| 2026.09.22 | ₩131,349 | ₩135,154 | ₩131,134 | ₩134,391 | +2.32% | 285.3만 |
|---|
| 2026.09.21 | ₩126,913 | ₩129,392 | ₩125,613 | ₩129,098 | +1.72% | 308.9만 |
|---|
| 2026.09.18 | ₩125,761 | ₩126,833 | ₩124,622 | ₩125,198 | -0.45% | 609.9만 |
|---|
| 2026.09.17 | ₩130,397 | ₩131,724 | ₩125,185 | ₩125,774 | -3.55% | 229.3만 |
|---|
| 2026.09.16 | ₩128,977 | ₩129,567 | ₩126,565 | ₩128,106 | -0.68% | 208.1만 |
|---|
| 2026.09.15 | ₩130,786 | ₩131,309 | ₩128,562 | ₩128,977 | -1.38% | 194.2만 |
|---|
| 2026.09.14 | ₩129,768 | ₩132,796 | ₩129,205 | ₩131,617 | +1.43% | 210.5만 |
|---|
| 2026.09.11 | ₩130,893 | ₩131,215 | ₩128,535 | ₩130,143 | -0.57% | 257.4만 |
|---|
| 2026.09.10 | ₩130,317 | ₩131,979 | ₩128,990 | ₩129,272 | -0.80% | 226.6만 |
|---|
| 2026.09.09 | ₩135,221 | ₩135,221 | ₩130,786 | ₩132,354 | -2.12% | 327.9만 |
|---|
| 2026.09.08 | ₩140,260 | ₩140,354 | ₩135,221 | ₩136,267 | -2.85% | 271.8만 |
|---|
| 2026.09.04 | ₩134,685 | ₩139,603 | ₩134,605 | ₩139,174 | +3.33% | 471.3만 |
|---|
| 2026.09.03 | ₩135,811 | ₩136,883 | ₩133,426 | ₩135,154 | -0.48% | 212.7만 |
|---|
| 2026.09.02 | ₩134,002 | ₩136,990 | ₩132,327 | ₩135,543 | +1.15% | 350.1만 |
|---|
| 2026.09.01 | ₩135,771 | ₩136,910 | ₩132,984 | ₩134,002 | -1.30% | 291만 |
|---|
| 2026.08.31 | ₩137,620 | ₩138,330 | ₩135,034 | ₩137,084 | -0.39% | 413.5만 |
|---|
| 2026.08.28 | ₩143,369 | ₩143,958 | ₩137,473 | ₩138,545 | -3.36% | 312.2만 |
|---|
| 2026.08.27 | ₩140,019 | ₩145,231 | ₩139,014 | ₩142,324 | +1.65% | 454.8만 |
|---|
| 2026.08.26 | ₩139,978 | ₩141,051 | ₩139,174 | ₩140,782 | +0.57% | 266.7만 |
|---|
| 2026.08.25 | ₩139,362 | ₩140,541 | ₩137,955 | ₩140,501 | +0.82% | 331.2만 |
|---|
| 2026.08.24 | ₩136,575 | ₩139,603 | ₩135,637 | ₩139,536 | +2.17% | 453.5만 |
|---|
| 2026.08.21 | ₩129,647 | ₩136,615 | ₩128,508 | ₩136,602 | +5.36% | 602.1만 |
|---|
| 2026.08.20 | ₩130,558 | ₩132,675 | ₩126,525 | ₩128,843 | -1.31% | 512만 |
|---|
| 2026.08.19 | ₩125,613 | ₩133,761 | ₩125,292 | ₩131,335 | +4.56% | 1370.1만 |
|---|
| 2026.08.18 | ₩112,937 | ₩114,800 | ₩112,361 | ₩112,923 | -0.01% | 333.4만 |
|---|
| 2026.08.17 | ₩114,572 | ₩114,800 | ₩112,401 | ₩113,017 | -1.36% | 304.9만 |
|---|
| 2026.08.14 | ₩116,099 | ₩117,225 | ₩115,202 | ₩115,376 | -0.62% | 184.7만 |
|---|
| 2026.08.13 | ₩117,828 | ₩118,806 | ₩116,635 | ₩117,011 | -0.69% | 203.7만 |
|---|
| 2026.08.12 | ₩117,453 | ₩118,887 | ₩116,394 | ₩117,493 | +0.03% | 335.1만 |
|---|
| 2026.08.11 | ₩116,327 | ₩118,806 | ₩116,019 | ₩117,627 | +1.12% | 391만 |
|---|
| 2026.08.10 | ₩116,783 | ₩117,560 | ₩115,188 | ₩116,836 | +0.05% | 221.5만 |
|---|
| 2026.08.07 | ₩114,558 | ₩119,088 | ₩113,969 | ₩118,391 | +3.35% | 211.8만 |
|---|
| 2026.08.06 | ₩117,761 | ₩117,895 | ₩113,862 | ₩114,558 | -2.72% | 154.7만 |
|---|
| 2026.08.05 | ₩117,078 | ₩118,418 | ₩116,314 | ₩116,528 | -0.47% | 185.8만 |
|---|
| 2026.08.04 | ₩113,017 | ₩116,582 | ₩111,731 | ₩116,542 | +3.12% | 323.3만 |
|---|
| 2026.08.03 | ₩114,438 | ₩117,252 | ₩112,307 | ₩113,473 | -0.84% | 189.3만 |
|---|
| 2026.07.31 | ₩112,937 | ₩113,580 | ₩111,396 | ₩112,428 | -0.45% | 184.8만 |
|---|
| 2026.07.30 | ₩112,803 | ₩114,759 | ₩112,280 | ₩113,741 | +0.83% | 255.3만 |
|---|
| 2026.07.29 | ₩111,610 | ₩115,242 | ₩110,699 | ₩112,736 | +1.01% | 248.2만 |
|---|
| 2026.07.28 | ₩112,883 | ₩114,398 | ₩111,557 | ₩113,567 | +0.61% | 229.5만 |
|---|
| 2026.07.27 | ₩108,555 | ₩111,597 | ₩108,555 | ₩111,490 | +2.70% | 175.7만 |
|---|
| 2026.07.24 | ₩107,483 | ₩108,689 | ₩106,264 | ₩107,590 | +0.10% | 143만 |
|---|
| 2026.07.23 | ₩107,778 | ₩108,997 | ₩105,406 | ₩107,094 | -0.63% | 278.5만 |
|---|
| 2026.07.22 | ₩111,088 | ₩111,530 | ₩109,587 | ₩110,726 | -0.33% | 182.1만 |
|---|
| 2026.07.21 | ₩112,387 | ₩112,562 | ₩109,131 | ₩110,377 | -1.79% | 177.2만 |
|---|
| 2026.07.20 | ₩110,619 | ₩112,106 | ₩109,989 | ₩112,079 | +1.32% | 237.1만 |
|---|
| 2026.07.17 | ₩109,386 | ₩111,985 | ₩108,434 | ₩110,056 | +0.61% | 244.8만 |
|---|
| 2026.07.16 | ₩110,230 | ₩111,490 | ₩109,962 | ₩111,007 | +0.71% | 200.7만 |
|---|
| 2026.07.15 | ₩109,091 | ₩113,138 | ₩108,193 | ₩110,297 | +1.11% | 241.4만 |
|---|
| 2026.07.14 | ₩110,391 | ₩110,900 | ₩107,456 | ₩108,354 | -1.85% | 195.2만 |
|---|
| 2026.07.13 | ₩110,538 | ₩113,741 | ₩108,501 | ₩108,743 | -1.62% | 179.4만 |
|---|
| 2026.07.10 | ₩110,873 | ₩112,280 | ₩109,895 | ₩110,766 | -0.10% | 146.2만 |
|---|
| 2026.07.09 | ₩109,145 | ₩111,637 | ₩109,024 | ₩109,868 | +0.66% | 173.6만 |
|---|
| 2026.07.08 | ₩111,128 | ₩112,763 | ₩108,287 | ₩109,614 | -1.36% | 333.3만 |
|---|
| 2026.07.07 | ₩115,845 | ₩116,890 | ₩112,588 | ₩113,151 | -2.33% | 229.3만 |
|---|
| 2026.07.06 | ₩113,111 | ₩114,679 | ₩110,887 | ₩113,768 | +0.58% | 284.4만 |
|---|
| 2026.07.02 | ₩113,513 | ₩114,733 | ₩110,632 | ₩112,173 | -1.18% | 326만 |
|---|
| 2026.07.01 | ₩106,438 | ₩110,592 | ₩105,446 | ₩110,511 | +3.83% | 366.4만 |
|---|
| 2026.06.30 | ₩104,749 | ₩106,759 | ₩102,954 | ₩105,795 | +1.00% | 308.4만 |
|---|
| 2026.06.29 | ₩108,434 | ₩108,836 | ₩104,146 | ₩106,357 | -1.92% | 379.5만 |
|---|
| 2026.06.26 | ₩107,872 | ₩110,887 | ₩106,237 | ₩107,925 | +0.05% | 510.8만 |
|---|
| 2026.06.25 | ₩111,784 | ₩112,575 | ₩108,783 | ₩109,212 | -2.30% | 215만 |
|---|
| 2026.06.24 | ₩112,990 | ₩113,888 | ₩110,927 | ₩111,583 | -1.25% | 313.6만 |
|---|
| 2026.06.23 | ₩111,798 | ₩113,942 | ₩110,672 | ₩112,240 | +0.40% | 324.8만 |
|---|
| 2026.06.22 | ₩114,639 | ₩115,215 | ₩112,294 | ₩113,272 | -1.19% | 514.9만 |
|---|
| 2026.06.18 | ₩112,910 | ₩114,666 | ₩112,414 | ₩113,647 | +0.65% | 570만 |
|---|
| 2026.06.17 | ₩117,533 | ₩118,712 | ₩110,391 | ₩110,498 | -5.99% | 378.5만 |
|---|
| 2026.06.16 | ₩120,602 | ₩122,665 | ₩117,265 | ₩117,359 | -2.69% | 409.3만 |
|---|
| 2026.06.15 | ₩121,942 | ₩122,612 | ₩119,731 | ₩120,602 | -1.10% | 355.5만 |
|---|
| 2026.06.12 | ₩117,707 | ₩120,508 | ₩117,707 | ₩120,173 | +2.09% | 279.8만 |
|---|
| 2026.06.11 | ₩114,304 | ₩119,208 | ₩114,277 | ₩117,949 | +3.19% | 296.8만 |
|---|
| 2026.06.10 | ₩115,014 | ₩118,150 | ₩113,634 | ₩114,424 | -0.51% | 407.2만 |
|---|
| 2026.06.09 | ₩115,121 | ₩118,002 | ₩114,558 | ₩115,992 | +0.76% | 384.8만 |
|---|
| 2026.06.08 | ₩112,334 | ₩114,197 | ₩110,820 | ₩113,419 | +0.97% | 295.8만 |
|---|
| 2026.06.05 | ₩110,753 | ₩112,535 | ₩110,297 | ₩111,878 | +1.02% | 316.6만 |
|---|
| 2026.06.04 | ₩111,181 | ₩113,232 | ₩109,078 | ₩111,088 | -0.08% | 441.8만 |
|---|
| 2026.06.03 | ₩111,275 | ₩111,892 | ₩108,970 | ₩109,949 | -1.19% | 599.1만 |
|---|
| 2026.06.02 | ₩114,960 | ₩116,488 | ₩110,672 | ₩111,771 | -2.77% | 431만 |
|---|
| 2026.06.01 | ₩117,614 | ₩118,458 | ₩113,540 | ₩114,679 | -2.50% | 415.9만 |
|---|
| 2026.05.29 | ₩121,741 | ₩121,928 | ₩119,101 | ₩119,195 | -2.09% | 556만 |
|---|
| 2026.05.28 | ₩121,339 | ₩123,751 | ₩120,146 | ₩121,768 | +0.35% | 310.2만 |
|---|
| 2026.05.27 | ₩118,391 | ₩123,617 | ₩118,391 | ₩122,210 | +3.23% | 424.9만 |
|---|
| 2026.05.26 | ₩118,672 | ₩118,994 | ₩115,349 | ₩116,046 | -2.21% | 359.8만 |
|---|
| 2026.05.22 | ₩119,208 | ₩121,366 | ₩115,242 | ₩118,351 | -0.72% | 810.6만 |
|---|
| 2026.05.21 | ₩104,334 | ₩106,465 | ₩102,485 | ₩105,741 | +1.35% | 375.4만 |
|---|
| 2026.05.20 | ₩102,900 | ₩105,084 | ₩101,399 | ₩104,790 | +1.84% | 331.2만 |
|---|
| 2026.05.19 | ₩106,371 | ₩106,398 | ₩100,850 | ₩102,029 | -4.08% | 450.4만 |
|---|
| 2026.05.18 | ₩107,416 | ₩110,284 | ₩106,826 | ₩107,215 | -0.19% | 189.5만 |
|---|
| 2026.05.15 | ₩107,872 | ₩108,823 | ₩106,652 | ₩107,577 | -0.27% | 272.1만 |
|---|
| 2026.05.14 | ₩110,284 | ₩110,940 | ₩107,925 | ₩108,314 | -1.79% | 321.8만 |
|---|
| 2026.05.13 | ₩113,339 | ₩114,049 | ₩110,042 | ₩110,056 | -2.90% | 246.5만 |
|---|
| 2026.05.12 | ₩110,257 | ₩114,371 | ₩109,640 | ₩113,754 | +3.17% | 311.8만 |
|---|
| 2026.05.11 | ₩114,357 | ₩114,706 | ₩109,935 | ₩110,887 | -3.03% | 309.1만 |
|---|
| 2026.05.08 | ₩114,867 | ₩115,523 | ₩112,923 | ₩115,510 | +0.56% | 231.1만 |
|---|
| 2026.05.07 | ₩116,635 | ₩117,788 | ₩113,741 | ₩114,290 | -2.01% | 302.3만 |
|---|
| 2026.05.06 | ₩112,294 | ₩117,158 | ₩112,213 | ₩116,140 | +3.42% | 374.6만 |
|---|
| 2026.05.05 | ₩108,823 | ₩112,374 | ₩106,599 | ₩111,021 | +2.02% | 398.8만 |
|---|
| 2026.05.04 | ₩105,419 | ₩111,141 | ₩105,232 | ₩108,984 | +3.38% | 533.4만 |
|---|
| 2026.05.01 | ₩115,242 | ₩115,805 | ₩104,455 | ₩106,264 | -7.79% | 702.3만 |
|---|
| 2026.04.30 | ₩101,654 | ₩104,053 | ₩100,796 | ₩102,793 | +1.12% | 481.2만 |
|---|
| 2026.04.29 | ₩101,654 | ₩102,994 | ₩101,105 | ₩101,426 | -0.22% | 316.5만 |
|---|
| 2026.04.28 | ₩104,173 | ₩104,388 | ₩101,359 | ₩103,316 | -0.82% | 382.2만 |
|---|
| 2026.04.27 | ₩104,736 | ₩105,701 | ₩102,458 | ₩103,610 | -1.07% | 310.6만 |
|---|
| 2026.04.24 | ₩104,455 | ₩104,950 | ₩103,316 | ₩104,280 | -0.17% | 225.1만 |
|---|
| 2026.04.23 | ₩102,471 | ₩103,450 | ₩100,073 | ₩102,378 | -0.09% | 250.2만 |
|---|
| 2026.04.22 | ₩102,847 | ₩103,530 | ₩100,984 | ₩102,726 | -0.12% | 354.5만 |
|---|
| 2026.04.21 | ₩104,173 | ₩105,245 | ₩100,984 | ₩101,654 | -2.42% | 337.2만 |
|---|
| 2026.04.20 | ₩101,574 | ₩104,508 | ₩101,198 | ₩104,321 | +2.70% | 323.2만 |
|---|
| 2026.04.17 | ₩103,007 | ₩105,701 | ₩101,842 | ₩102,110 | -0.87% | 417.9만 |
|---|
| 2026.04.16 | ₩101,922 | ₩102,900 | ₩99,456 | ₩100,957 | -0.95% | 320.2만 |
|---|
| 2026.04.15 | ₩102,780 | ₩103,182 | ₩100,314 | ₩102,646 | -0.13% | 272.7만 |
|---|
| 2026.04.14 | ₩100,461 | ₩102,525 | ₩100,032 | ₩102,404 | +1.93% | 392.8만 |
|---|
| 2026.04.13 | ₩96,548 | ₩100,274 | ₩96,280 | ₩99,898 | +3.47% | 479.3만 |
|---|
| 2026.04.10 | ₩98,545 | ₩99,697 | ₩96,213 | ₩97,379 | -1.18% | 491.2만 |
|---|
| 2026.04.09 | ₩94,458 | ₩100,006 | ₩93,265 | ₩98,210 | +3.97% | 349.4만 |
|---|
| 2026.04.08 | ₩96,562 | ₩98,478 | ₩95,155 | ₩95,731 | -0.86% | 455.9만 |
|---|
| 2026.04.07 | ₩93,882 | ₩94,512 | ₩91,349 | ₩92,689 | -1.27% | 422.5만 |
|---|
| 2026.04.06 | ₩92,059 | ₩95,610 | ₩92,059 | ₩95,021 | +3.22% | 416.1만 |
|---|
| 2026.04.02 | ₩91,537 | ₩93,118 | ₩88,736 | ₩92,622 | +1.19% | 832.6만 |
|---|
| 2026.04.01 | ₩96,910 | ₩99,027 | ₩94,002 | ₩94,753 | -2.23% | 789.5만 |
|---|
| 2026.03.31 | ₩92,569 | ₩96,481 | ₩91,269 | ₩96,173 | +3.89% | 542.9만 |
|---|
| 2026.03.30 | ₩90,760 | ₩91,470 | ₩89,299 | ₩91,095 | +0.37% | 526.7만 |
|---|
| 2026.03.27 | ₩92,461 | ₩92,770 | ₩89,808 | ₩90,090 | -2.57% | 419.5만 |
|---|
| 2026.03.26 | ₩95,811 | ₩97,634 | ₩92,636 | ₩93,466 | -2.45% | 536만 |
|---|
| 2026.03.25 | ₩97,527 | ₩99,671 | ₩94,579 | ₩97,969 | +0.45% | 676.2만 |
|---|
| 2026.03.24 | ₩103,503 | ₩103,557 | ₩94,431 | ₩95,785 | -7.46% | 1970.6만 |
|---|
| 2026.03.23 | ₩117,439 | ₩122,022 | ₩104,535 | ₩106,250 | -9.53% | 987.9만 |
|---|
| 2026.03.20 | ₩114,331 | ₩116,140 | ₩113,232 | ₩115,135 | +0.70% | 564만 |
|---|
| 2026.03.19 | ₩113,017 | ₩117,131 | ₩112,629 | ₩114,706 | +1.49% | 375.5만 |
|---|
| 2026.03.18 | ₩117,949 | ₩119,503 | ₩115,242 | ₩115,269 | -2.27% | 354.1만 |
|---|
| 2026.03.17 | ₩120,468 | ₩123,268 | ₩118,887 | ₩119,141 | -1.10% | 257.9만 |
|---|
| 2026.03.16 | ₩118,324 | ₩121,111 | ₩118,310 | ₩118,940 | +0.52% | 336.5만 |
|---|
| 2026.03.13 | ₩113,794 | ₩118,163 | ₩113,366 | ₩117,761 | +3.49% | 427.6만 |
|---|
| 2026.03.12 | ₩118,418 | ₩119,597 | ₩112,709 | ₩112,950 | -4.62% | 568만 |
|---|
| 2026.03.11 | ₩125,868 | ₩127,516 | ₩122,598 | ₩122,665 | -2.54% | 285.4만 |
|---|
| 2026.03.10 | ₩123,282 | ₩129,124 | ₩122,371 | ₩126,324 | +2.47% | 494.7만 |
|---|
| 2026.03.09 | ₩121,942 | ₩124,300 | ₩118,150 | ₩124,126 | +1.79% | 466.6만 |
|---|
| 2026.03.06 | ₩125,560 | ₩126,230 | ₩123,952 | ₩124,247 | -1.05% | 460.7만 |
|---|
| 2026.03.05 | ₩131,322 | ₩132,809 | ₩127,356 | ₩128,468 | -2.17% | 335.4만 |
|---|
| 2026.03.04 | ₩133,774 | ₩137,821 | ₩131,483 | ₩132,943 | -0.62% | 358만 |
|---|
| 2026.03.03 | ₩130,196 | ₩133,881 | ₩127,141 | ₩132,273 | +1.60% | 584.2만 |
|---|
| 2026.03.02 | ₩143,047 | ₩143,315 | ₩133,975 | ₩134,257 | -6.15% | 524.5만 |
|---|
| 2026.02.27 | ₩146,839 | ₩148,380 | ₩143,757 | ₩146,692 | -0.10% | 588.5만 |
|---|
| 2026.02.26 | ₩151,422 | ₩152,829 | ₩147,643 | ₩149,948 | -0.97% | 353.2만 |
|---|
| 2026.02.25 | ₩153,593 | ₩154,183 | ₩149,292 | ₩151,315 | -1.48% | 290.1만 |
|---|
| 2026.02.24 | ₩152,280 | ₩157,546 | ₩150,752 | ₩154,491 | +1.45% | 338만 |
|---|
| 2026.02.23 | ₩154,102 | ₩154,625 | ₩148,581 | ₩151,449 | -1.72% | 355.7만 |
|---|
| 2026.02.20 | ₩149,050 | ₩153,432 | ₩149,050 | ₩153,070 | +2.70% | 266.7만 |
|---|
| 2026.02.19 | ₩148,313 | ₩150,431 | ₩147,375 | ₩149,734 | +0.96% | 206.7만 |
|---|
| 2026.02.18 | ₩150,069 | ₩152,548 | ₩148,997 | ₩149,546 | -0.35% | 534.8만 |
|---|
| 2026.02.17 | ₩147,576 | ₩150,551 | ₩144,977 | ₩150,270 | +1.83% | 439.4만 |
|---|
| 2026.02.13 | ₩142,324 | ₩146,384 | ₩142,042 | ₩145,044 | +1.91% | 341.4만 |
|---|
| 2026.02.12 | ₩142,417 | ₩148,273 | ₩142,310 | ₩142,605 | +0.13% | 538.3만 |
|---|
| 2026.02.11 | ₩135,583 | ₩142,980 | ₩134,002 | ₩141,225 | +4.16% | 471.6만 |
|---|
| 2026.02.10 | ₩132,903 | ₩139,590 | ₩131,670 | ₩135,757 | +2.15% | 421.1만 |
|---|
| 2026.02.09 | ₩133,104 | ₩134,940 | ₩130,036 | ₩132,675 | -0.32% | 471.5만 |
|---|
| 2026.02.06 | ₩130,960 | ₩140,890 | ₩130,907 | ₩133,292 | +1.78% | 855.8만 |
|---|
| 2026.02.05 | ₩140,367 | ₩142,337 | ₩121,687 | ₩129,526 | -7.72% | 1841.7만 |
|---|
| 2026.02.04 | ₩155,442 | ₩160,856 | ₩155,107 | ₩160,280 | +3.11% | 517.2만 |
|---|
| 2026.02.03 | ₩159,878 | ₩163,000 | ₩154,008 | ₩155,804 | -2.55% | 354.3만 |
|---|
| 2026.02.02 | ₩156,488 | ₩160,990 | ₩155,228 | ₩159,141 | +1.70% | 486.9만 |
|---|
| 2026.01.30 | ₩153,727 | ₩155,308 | ₩152,615 | ₩154,478 | +0.49% | 285.1만 |
|---|
| 2026.01.29 | ₩155,000 | ₩155,898 | ₩152,146 | ₩154,384 | -0.40% | 229.5만 |
|---|
| 2026.01.28 | ₩155,965 | ₩158,122 | ₩153,285 | ₩153,593 | -1.52% | 340.7만 |
|---|
| 2026.01.27 | ₩156,313 | ₩158,029 | ₩155,228 | ₩156,032 | -0.18% | 309.9만 |
|---|
| 2026.01.26 | ₩157,613 | ₩157,908 | ₩155,831 | ₩155,965 | -1.05% | 298.4만 |
|---|
| 2026.01.23 | ₩159,918 | ₩161,044 | ₩155,456 | ₩157,707 | -1.38% | 272.5만 |
|---|
| 2026.01.22 | ₩158,846 | ₩161,164 | ₩157,010 | ₩160,119 | +0.80% | 360.3만 |
|---|
| 2026.01.21 | ₩153,714 | ₩158,216 | ₩153,459 | ₩157,948 | +2.75% | 290만 |
|---|
| 2026.01.20 | ₩151,422 | ₩153,874 | ₩150,752 | ₩153,379 | +1.29% | 388만 |
|---|
| 2026.01.16 | ₩153,955 | ₩155,040 | ₩151,248 | ₩154,169 | +0.14% | 291.4만 |
|---|
| 2026.01.15 | ₩156,112 | ₩157,452 | ₩153,834 | ₩154,973 | -0.73% | 400.7만 |
|---|
| 2026.01.14 | ₩155,268 | ₩158,310 | ₩153,687 | ₩156,662 | +0.90% | 407.1만 |
|---|
| 2026.01.13 | ₩152,709 | ₩160,039 | ₩152,106 | ₩154,598 | +1.24% | 599.7만 |
|---|
| 2026.01.12 | ₩151,369 | ₩152,226 | ₩149,747 | ₩151,449 | +0.05% | 388.7만 |
|---|
| 2026.01.09 | ₩149,037 | ₩152,575 | ₩148,742 | ₩152,400 | +2.26% | 380.5만 |
|---|
| 2026.01.08 | ₩139,804 | ₩148,139 | ₩139,362 | ₩147,764 | +5.69% | 338.3만 |
|---|
| 2026.01.07 | ₩144,039 | ₩144,736 | ₩139,014 | ₩141,064 | -2.07% | 375만 |
|---|
| 2026.01.06 | ₩146,169 | ₩148,916 | ₩145,339 | ₩145,459 | -0.49% | 258.1만 |
|---|
| 2026.01.05 | ₩145,995 | ₩147,657 | ₩143,543 | ₩144,937 | -0.73% | 256.1만 |
|---|
| 2026.01.02 | ₩141,533 | ₩143,610 | ₩140,555 | ₩143,061 | +1.08% | 254.3만 |
|---|
| 2025.12.31 | ₩141,694 | ₩141,694 | ₩139,804 | ₩140,327 | -0.96% | 177만 |
|---|
| 2025.12.30 | ₩142,431 | ₩143,382 | ₩141,439 | ₩141,828 | -0.42% | 191.3만 |
|---|
| 2025.12.29 | ₩143,382 | ₩145,392 | ₩142,257 | ₩142,980 | -0.28% | 254.2만 |
|---|
| 2025.12.26 | ₩144,066 | ₩144,387 | ₩143,195 | ₩144,253 | +0.13% | 98.2만 |
|---|
| 2025.12.24 | ₩143,918 | ₩146,250 | ₩143,422 | ₩144,025 | +0.07% | 147.5만 |
|---|
| 2025.12.23 | ₩144,762 | ₩146,022 | ₩143,664 | ₩144,240 | -0.36% | 169.2만 |
|---|
| 2025.12.22 | ₩145,660 | ₩146,652 | ₩144,896 | ₩145,593 | -0.05% | 213.4만 |
|---|
| 2025.12.19 | ₩145,285 | ₩147,898 | ₩143,771 | ₩144,722 | -0.39% | 730.4만 |
|---|
| 2025.12.18 | ₩141,265 | ₩146,344 | ₩141,185 | ₩144,642 | +2.39% | 414.5만 |
|---|
| 2025.12.17 | ₩139,335 | ₩142,391 | ₩139,335 | ₩141,104 | +1.27% | 406.6만 |
|---|
| 2025.12.16 | ₩139,791 | ₩140,407 | ₩136,642 | ₩139,885 | +0.07% | 483.9만 |
|---|
| 2025.12.15 | ₩140,367 | ₩140,555 | ₩134,176 | ₩135,382 | -3.55% | 381.8만 |
|---|
| 2025.12.12 | ₩141,051 | ₩141,935 | ₩138,839 | ₩139,496 | -1.10% | 364.8만 |
|---|
| 2025.12.11 | ₩143,382 | ₩146,893 | ₩140,702 | ₩141,453 | -1.35% | 463.8만 |
|---|
| 2025.12.10 | ₩138,035 | ₩144,267 | ₩137,741 | ₩143,757 | +4.15% | 274.1만 |
|---|
| 2025.12.09 | ₩137,298 | ₩139,215 | ₩136,883 | ₩137,540 | +0.18% | 260.5만 |
|---|
| 2025.12.08 | ₩141,747 | ₩141,747 | ₩137,647 | ₩137,727 | -2.84% | 377.6만 |
|---|
| 2025.12.05 | ₩138,866 | ₩141,734 | ₩138,143 | ₩140,876 | +1.45% | 380.7만 |
|---|
| 2025.12.04 | ₩137,030 | ₩139,389 | ₩136,039 | ₩139,121 | +1.53% | 494.2만 |
|---|
| 2025.12.03 | ₩134,364 | ₩136,816 | ₩134,002 | ₩136,722 | +1.76% | 425.3만 |
|---|
| 2025.12.02 | ₩128,347 | ₩133,868 | ₩128,186 | ₩133,520 | +4.03% | 487.1만 |
|---|
| 2025.12.01 | ₩125,211 | ₩128,722 | ₩124,635 | ₩126,913 | +1.36% | 309.6만 |
|---|
| 2025.11.28 | ₩125,667 | ₩126,417 | ₩125,453 | ₩126,056 | +0.31% | 101.3만 |
|---|
| 2025.11.26 | ₩123,603 | ₩127,288 | ₩122,612 | ₩125,560 | +1.58% | 264.1만 |
|---|
| 2025.11.25 | ₩122,907 | ₩125,439 | ₩121,674 | ₩123,201 | +0.24% | 292.1만 |
|---|
| 2025.11.24 | ₩120,602 | ₩125,855 | ₩120,146 | ₩125,144 | +3.77% | 373.4만 |
|---|
| 2025.11.21 | ₩116,957 | ₩120,521 | ₩116,046 | ₩120,468 | +3.00% | 293.3만 |
|---|
| 2025.11.20 | ₩116,930 | ₩119,691 | ₩115,242 | ₩116,059 | -0.74% | 291.7만 |
|---|
| 2025.11.19 | ₩117,895 | ₩118,217 | ₩114,625 | ₩115,121 | -2.35% | 351.3만 |
|---|
| 2025.11.18 | ₩115,041 | ₩118,284 | ₩114,156 | ₩118,002 | +2.57% | 314.2만 |
|---|
| 2025.11.17 | ₩117,828 | ₩118,726 | ₩114,813 | ₩115,362 | -2.09% | 366만 |
|---|
| 2025.11.14 | ₩119,007 | ₩121,084 | ₩117,989 | ₩118,163 | -0.71% | 232.2만 |
|---|
| 2025.11.13 | ₩123,175 | ₩124,287 | ₩120,093 | ₩120,495 | -2.18% | 382.8만 |
|---|
| 2025.11.12 | ₩122,612 | ₩125,158 | ₩121,995 | ₩123,295 | +0.56% | 340.2만 |
|---|
| 2025.11.11 | ₩121,942 | ₩123,670 | ₩120,361 | ₩121,727 | -0.18% | 428.3만 |
|---|
| 2025.11.10 | ₩118,069 | ₩121,754 | ₩118,056 | ₩120,106 | +1.73% | 351.3만 |
|---|
| 2025.11.07 | ₩116,622 | ₩118,029 | ₩113,379 | ₩117,587 | +0.83% | 508.3만 |
|---|
| 2025.11.06 | ₩122,076 | ₩122,076 | ₩117,573 | ₩117,627 | -3.64% | 726.9만 |
|---|
| 2025.11.05 | ₩122,491 | ₩123,657 | ₩121,232 | ₩122,062 | -0.35% | 857.9만 |
|---|
| 2025.11.04 | ₩121,218 | ₩124,555 | ₩120,950 | ₩124,461 | +2.68% | 224.3만 |
|---|
| 2025.11.03 | ₩129,031 | ₩129,352 | ₩124,890 | ₩124,957 | -3.16% | 391.1만 |
|---|
| 2025.10.31 | ₩130,156 | ₩131,322 | ₩126,793 | ₩129,567 | -0.45% | 383.4만 |
|---|
| 2025.10.30 | ₩126,752 | ₩134,270 | ₩123,804 | ₩130,799 | +3.19% | 563.7만 |
|---|
| 2025.10.29 | ₩132,394 | ₩133,801 | ₩129,433 | ₩130,464 | -1.46% | 361.5만 |
|---|
| 2025.10.28 | ₩134,042 | ₩134,471 | ₩131,309 | ₩132,340 | -1.27% | 244.2만 |
|---|
| 2025.10.27 | ₩137,540 | ₩138,719 | ₩133,466 | ₩134,618 | -2.12% | 326.6만 |
|---|
| 2025.10.24 | ₩135,677 | ₩137,406 | ₩134,860 | ₩136,896 | +0.90% | 270.6만 |
|---|
| 2025.10.23 | ₩132,850 | ₩135,811 | ₩132,850 | ₩133,319 | +0.35% | 271.8만 |
|---|
| 2025.10.22 | ₩131,134 | ₩133,761 | ₩130,692 | ₩132,166 | +0.79% | 346.4만 |
|---|
| 2025.10.21 | ₩137,298 | ₩137,298 | ₩131,751 | ₩132,046 | -3.83% | 533.8만 |
|---|
| 2025.10.20 | ₩138,853 | ₩140,072 | ₩136,856 | ₩137,379 | -1.06% | 441.7만 |
|---|
| 2025.10.17 | ₩130,612 | ₩135,074 | ₩130,384 | ₩135,047 | +3.40% | 441.5만 |
|---|
| 2025.10.16 | ₩128,039 | ₩132,635 | ₩127,972 | ₩129,714 | +1.31% | 406.1만 |
|---|
| 2025.10.15 | ₩129,982 | ₩130,183 | ₩126,538 | ₩127,664 | -1.78% | 369.3만 |
|---|
| 2025.10.14 | ₩122,263 | ₩128,910 | ₩122,076 | ₩127,302 | +4.12% | 387.4만 |
|---|
| 2025.10.13 | ₩123,952 | ₩127,356 | ₩122,799 | ₩124,273 | +0.26% | 377.4만 |
|---|
| 2025.10.10 | ₩126,685 | ₩126,994 | ₩114,223 | ₩117,453 | -7.29% | 418.1만 |
|---|