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 | ₩128,050 | ₩131,853 | ₩127,917 | ₩131,277 | +2.52% | 266.2만 |
| 2026.10.08 | ₩125,855 | ₩127,876 | ₩124,328 | ₩126,283 | +0.34% | 392.2만 |
| 2026.10.07 | ₩124,529 | ₩127,582 | ₩124,221 | ₩126,457 | +1.55% | 230.4만 |
| 2026.10.06 | ₩125,908 | ₩127,327 | ₩124,918 | ₩124,998 | -0.72% | 165.2만 |
| 2026.10.05 | ₩125,855 | ₩126,926 | ₩124,422 | ₩124,918 | -0.74% | 278.7만 |
| 2026.10.02 | ₩121,490 | ₩124,141 | ₩120,834 | ₩123,137 | +1.36% | 269.9만 |
| 2026.10.01 | ₩122,802 | ₩124,034 | ₩118,732 | ₩120,754 | -1.67% | 350.7만 |
| 2026.09.30 | ₩127,850 | ₩128,733 | ₩124,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,208 |
| -2.85% |
| 347.6만 |
| 2026.09.29 | ₩127,609 | ₩129,416 | ₩125,922 | ₩126,350 | -0.99% | 204.5만 |
|---|
| 2026.09.28 | ₩124,409 | ₩128,332 | ₩122,695 | ₩127,957 | +2.85% | 356.5만 |
|---|
| 2026.09.25 | ₩127,341 | ₩128,840 | ₩125,707 | ₩126,484 | -0.67% | 279.9만 |
|---|
| 2026.09.24 | ₩130,996 | ₩131,813 | ₩127,435 | ₩127,689 | -2.52% | 425.7만 |
|---|
| 2026.09.23 | ₩133,968 | ₩135,120 | ₩130,942 | ₩132,322 | -1.23% | 206.9만 |
|---|
| 2026.09.22 | ₩131,237 | ₩135,039 | ₩131,023 | ₩134,276 | +2.32% | 285.3만 |
|---|
| 2026.09.21 | ₩126,805 | ₩129,282 | ₩125,507 | ₩128,988 | +1.72% | 308.9만 |
|---|
| 2026.09.18 | ₩125,654 | ₩126,725 | ₩124,516 | ₩125,092 | -0.45% | 609.9만 |
|---|
| 2026.09.17 | ₩130,286 | ₩131,612 | ₩125,078 | ₩125,667 | -3.55% | 229.3만 |
|---|
| 2026.09.16 | ₩128,867 | ₩129,456 | ₩126,457 | ₩127,997 | -0.68% | 208.1만 |
|---|
| 2026.09.15 | ₩130,675 | ₩131,197 | ₩128,452 | ₩128,867 | -1.38% | 194.2만 |
|---|
| 2026.09.14 | ₩129,657 | ₩132,683 | ₩129,095 | ₩131,505 | +1.43% | 210.5만 |
|---|
| 2026.09.11 | ₩130,782 | ₩131,103 | ₩128,425 | ₩130,032 | -0.57% | 257.4만 |
|---|
| 2026.09.10 | ₩130,206 | ₩131,866 | ₩128,881 | ₩129,162 | -0.80% | 226.6만 |
|---|
| 2026.09.09 | ₩135,106 | ₩135,106 | ₩130,675 | ₩132,241 | -2.12% | 327.9만 |
|---|
| 2026.09.08 | ₩140,141 | ₩140,234 | ₩135,106 | ₩136,151 | -2.85% | 271.8만 |
|---|
| 2026.09.04 | ₩134,571 | ₩139,485 | ₩134,490 | ₩139,056 | +3.33% | 471.3만 |
|---|
| 2026.09.03 | ₩135,695 | ₩136,767 | ₩133,312 | ₩135,039 | -0.48% | 212.7만 |
|---|
| 2026.09.02 | ₩133,888 | ₩136,874 | ₩132,214 | ₩135,428 | +1.15% | 350.1만 |
|---|
| 2026.09.01 | ₩135,655 | ₩136,793 | ₩132,870 | ₩133,888 | -1.30% | 291만 |
|---|
| 2026.08.31 | ₩137,503 | ₩138,213 | ₩134,919 | ₩136,967 | -0.39% | 413.5만 |
|---|
| 2026.08.28 | ₩143,247 | ₩143,836 | ₩137,356 | ₩138,427 | -3.36% | 312.2만 |
|---|
| 2026.08.27 | ₩139,900 | ₩145,108 | ₩138,895 | ₩142,202 | +1.65% | 454.8만 |
|---|
| 2026.08.26 | ₩139,859 | ₩140,931 | ₩139,056 | ₩140,663 | +0.57% | 266.7만 |
|---|
| 2026.08.25 | ₩139,244 | ₩140,422 | ₩137,838 | ₩140,382 | +0.82% | 331.2만 |
|---|
| 2026.08.24 | ₩136,459 | ₩139,485 | ₩135,521 | ₩139,418 | +2.17% | 453.5만 |
|---|
| 2026.08.21 | ₩129,537 | ₩136,499 | ₩128,399 | ₩136,485 | +5.36% | 602.1만 |
|---|
| 2026.08.20 | ₩130,447 | ₩132,563 | ₩126,417 | ₩128,733 | -1.31% | 512만 |
|---|
| 2026.08.19 | ₩125,507 | ₩133,647 | ₩125,185 | ₩131,224 | +4.56% | 1370.1만 |
|---|
| 2026.08.18 | ₩112,841 | ₩114,702 | ₩112,265 | ₩112,827 | -0.01% | 333.4만 |
|---|
| 2026.08.17 | ₩114,474 | ₩114,702 | ₩112,305 | ₩112,921 | -1.36% | 304.9만 |
|---|
| 2026.08.14 | ₩116,001 | ₩117,125 | ₩115,104 | ₩115,278 | -0.62% | 184.7만 |
|---|
| 2026.08.13 | ₩117,728 | ₩118,705 | ₩116,536 | ₩116,911 | -0.69% | 203.7만 |
|---|
| 2026.08.12 | ₩117,353 | ₩118,785 | ₩116,295 | ₩117,393 | +0.03% | 335.1만 |
|---|
| 2026.08.11 | ₩116,228 | ₩118,705 | ₩115,920 | ₩117,527 | +1.12% | 391만 |
|---|
| 2026.08.10 | ₩116,683 | ₩117,460 | ₩115,090 | ₩116,737 | +0.05% | 221.5만 |
|---|
| 2026.08.07 | ₩114,461 | ₩118,986 | ₩113,872 | ₩118,290 | +3.35% | 211.8만 |
|---|
| 2026.08.06 | ₩117,661 | ₩117,795 | ₩113,765 | ₩114,461 | -2.72% | 154.7만 |
|---|
| 2026.08.05 | ₩116,978 | ₩118,317 | ₩116,215 | ₩116,429 | -0.47% | 185.8만 |
|---|
| 2026.08.04 | ₩112,921 | ₩116,483 | ₩111,636 | ₩116,442 | +3.12% | 323.3만 |
|---|
| 2026.08.03 | ₩114,340 | ₩117,152 | ₩112,212 | ₩113,376 | -0.84% | 189.3만 |
|---|
| 2026.07.31 | ₩112,841 | ₩113,483 | ₩111,301 | ₩112,332 | -0.45% | 184.8만 |
|---|
| 2026.07.30 | ₩112,707 | ₩114,662 | ₩112,185 | ₩113,644 | +0.83% | 255.3만 |
|---|
| 2026.07.29 | ₩111,515 | ₩115,144 | ₩110,605 | ₩112,640 | +1.01% | 248.2만 |
|---|
| 2026.07.28 | ₩112,787 | ₩114,300 | ₩111,462 | ₩113,470 | +0.61% | 229.5만 |
|---|
| 2026.07.27 | ₩108,463 | ₩111,502 | ₩108,463 | ₩111,395 | +2.70% | 175.7만 |
|---|
| 2026.07.24 | ₩107,392 | ₩108,597 | ₩106,173 | ₩107,499 | +0.10% | 143만 |
|---|
| 2026.07.23 | ₩107,686 | ₩108,904 | ₩105,316 | ₩107,003 | -0.63% | 278.5만 |
|---|
| 2026.07.22 | ₩110,993 | ₩111,435 | ₩109,494 | ₩110,632 | -0.33% | 182.1만 |
|---|
| 2026.07.21 | ₩112,292 | ₩112,466 | ₩109,038 | ₩110,284 | -1.79% | 177.2만 |
|---|
| 2026.07.20 | ₩110,525 | ₩112,011 | ₩109,895 | ₩111,984 | +1.32% | 237.1만 |
|---|
| 2026.07.17 | ₩109,293 | ₩111,890 | ₩108,342 | ₩109,962 | +0.61% | 244.8만 |
|---|
| 2026.07.16 | ₩110,136 | ₩111,395 | ₩109,868 | ₩110,913 | +0.71% | 200.7만 |
|---|
| 2026.07.15 | ₩108,998 | ₩113,042 | ₩108,101 | ₩110,203 | +1.11% | 241.4만 |
|---|
| 2026.07.14 | ₩110,297 | ₩110,806 | ₩107,365 | ₩108,262 | -1.85% | 195.2만 |
|---|
| 2026.07.13 | ₩110,444 | ₩113,644 | ₩108,409 | ₩108,650 | -1.62% | 179.4만 |
|---|
| 2026.07.10 | ₩110,779 | ₩112,185 | ₩109,802 | ₩110,672 | -0.10% | 146.2만 |
|---|
| 2026.07.09 | ₩109,052 | ₩111,542 | ₩108,931 | ₩109,775 | +0.66% | 173.6만 |
|---|
| 2026.07.08 | ₩111,033 | ₩112,667 | ₩108,195 | ₩109,520 | -1.36% | 333.3만 |
|---|
| 2026.07.07 | ₩115,746 | ₩116,791 | ₩112,493 | ₩113,055 | -2.33% | 229.3만 |
|---|
| 2026.07.06 | ₩113,015 | ₩114,581 | ₩110,792 | ₩113,671 | +0.58% | 284.4만 |
|---|
| 2026.07.02 | ₩113,417 | ₩114,635 | ₩110,538 | ₩112,078 | -1.18% | 326만 |
|---|
| 2026.07.01 | ₩106,347 | ₩110,498 | ₩105,356 | ₩110,417 | +3.83% | 366.4만 |
|---|
| 2026.06.30 | ₩104,660 | ₩106,669 | ₩102,866 | ₩105,705 | +1.00% | 308.4만 |
|---|
| 2026.06.29 | ₩108,342 | ₩108,744 | ₩104,058 | ₩106,267 | -1.92% | 379.5만 |
|---|
| 2026.06.26 | ₩107,780 | ₩110,792 | ₩106,146 | ₩107,833 | +0.05% | 510.8만 |
|---|
| 2026.06.25 | ₩111,689 | ₩112,479 | ₩108,690 | ₩109,119 | -2.30% | 215만 |
|---|
| 2026.06.24 | ₩112,894 | ₩113,791 | ₩110,832 | ₩111,489 | -1.25% | 313.6만 |
|---|
| 2026.06.23 | ₩111,703 | ₩113,845 | ₩110,578 | ₩112,145 | +0.40% | 324.8만 |
|---|
| 2026.06.22 | ₩114,541 | ₩115,117 | ₩112,198 | ₩113,176 | -1.19% | 514.9만 |
|---|
| 2026.06.18 | ₩112,814 | ₩114,568 | ₩112,319 | ₩113,550 | +0.65% | 570만 |
|---|
| 2026.06.17 | ₩117,433 | ₩118,611 | ₩110,297 | ₩110,404 | -5.99% | 378.5만 |
|---|
| 2026.06.16 | ₩120,499 | ₩122,561 | ₩117,165 | ₩117,259 | -2.69% | 409.3만 |
|---|
| 2026.06.15 | ₩121,838 | ₩122,508 | ₩119,629 | ₩120,499 | -1.10% | 355.5만 |
|---|
| 2026.06.12 | ₩117,607 | ₩120,405 | ₩117,607 | ₩120,071 | +2.09% | 279.8만 |
|---|
| 2026.06.11 | ₩114,206 | ₩119,107 | ₩114,180 | ₩117,848 | +3.19% | 296.8만 |
|---|
| 2026.06.10 | ₩114,916 | ₩118,049 | ₩113,537 | ₩114,327 | -0.51% | 407.2만 |
|---|
| 2026.06.09 | ₩115,023 | ₩117,902 | ₩114,461 | ₩115,893 | +0.76% | 384.8만 |
|---|
| 2026.06.08 | ₩112,238 | ₩114,099 | ₩110,725 | ₩113,323 | +0.97% | 295.8만 |
|---|
| 2026.06.05 | ₩110,658 | ₩112,439 | ₩110,203 | ₩111,783 | +1.02% | 316.6만 |
|---|
| 2026.06.04 | ₩111,087 | ₩113,135 | ₩108,985 | ₩110,993 | -0.08% | 441.8만 |
|---|
| 2026.06.03 | ₩111,181 | ₩111,796 | ₩108,878 | ₩109,855 | -1.19% | 599.1만 |
|---|
| 2026.06.02 | ₩114,863 | ₩116,389 | ₩110,578 | ₩111,676 | -2.77% | 431만 |
|---|
| 2026.06.01 | ₩117,513 | ₩118,357 | ₩113,443 | ₩114,581 | -2.50% | 415.9만 |
|---|
| 2026.05.29 | ₩121,637 | ₩121,825 | ₩119,000 | ₩119,093 | -2.09% | 556만 |
|---|
| 2026.05.28 | ₩121,236 | ₩123,646 | ₩120,044 | ₩121,664 | +0.35% | 310.2만 |
|---|
| 2026.05.27 | ₩118,290 | ₩123,512 | ₩118,290 | ₩122,106 | +3.23% | 424.9만 |
|---|
| 2026.05.26 | ₩118,571 | ₩118,893 | ₩115,251 | ₩115,947 | -2.21% | 359.8만 |
|---|
| 2026.05.22 | ₩119,107 | ₩121,262 | ₩115,144 | ₩118,250 | -0.72% | 810.6만 |
|---|
| 2026.05.21 | ₩104,245 | ₩106,374 | ₩102,398 | ₩105,651 | +1.35% | 375.4만 |
|---|
| 2026.05.20 | ₩102,813 | ₩104,995 | ₩101,313 | ₩104,700 | +1.84% | 331.2만 |
|---|
| 2026.05.19 | ₩106,280 | ₩106,307 | ₩100,764 | ₩101,942 | -4.08% | 450.4만 |
|---|
| 2026.05.18 | ₩107,325 | ₩110,190 | ₩106,736 | ₩107,124 | -0.19% | 189.5만 |
|---|
| 2026.05.15 | ₩107,780 | ₩108,730 | ₩106,561 | ₩107,485 | -0.27% | 272.1만 |
|---|
| 2026.05.14 | ₩110,190 | ₩110,846 | ₩107,833 | ₩108,222 | -1.79% | 321.8만 |
|---|
| 2026.05.13 | ₩113,242 | ₩113,952 | ₩109,949 | ₩109,962 | -2.90% | 246.5만 |
|---|
| 2026.05.12 | ₩110,163 | ₩114,273 | ₩109,547 | ₩113,658 | +3.17% | 311.8만 |
|---|
| 2026.05.11 | ₩114,260 | ₩114,608 | ₩109,842 | ₩110,792 | -3.03% | 309.1만 |
|---|
| 2026.05.08 | ₩114,769 | ₩115,425 | ₩112,827 | ₩115,411 | +0.56% | 231.1만 |
|---|
| 2026.05.07 | ₩116,536 | ₩117,688 | ₩113,644 | ₩114,193 | -2.01% | 302.3만 |
|---|
| 2026.05.06 | ₩112,198 | ₩117,058 | ₩112,118 | ₩116,041 | +3.42% | 374.6만 |
|---|
| 2026.05.05 | ₩108,730 | ₩112,278 | ₩106,508 | ₩110,926 | +2.02% | 398.8만 |
|---|
| 2026.05.04 | ₩105,330 | ₩111,047 | ₩105,142 | ₩108,891 | +3.38% | 533.4만 |
|---|
| 2026.05.01 | ₩115,144 | ₩115,706 | ₩104,366 | ₩106,173 | -7.79% | 702.3만 |
|---|
| 2026.04.30 | ₩101,567 | ₩103,964 | ₩100,711 | ₩102,705 | +1.12% | 481.2만 |
|---|
| 2026.04.29 | ₩101,567 | ₩102,906 | ₩101,018 | ₩101,340 | -0.22% | 316.5만 |
|---|
| 2026.04.28 | ₩104,085 | ₩104,299 | ₩101,273 | ₩103,228 | -0.82% | 382.2만 |
|---|
| 2026.04.27 | ₩104,647 | ₩105,611 | ₩102,371 | ₩103,522 | -1.07% | 310.6만 |
|---|
| 2026.04.24 | ₩104,366 | ₩104,861 | ₩103,228 | ₩104,192 | -0.17% | 225.1만 |
|---|
| 2026.04.23 | ₩102,384 | ₩103,362 | ₩99,988 | ₩102,290 | -0.09% | 250.2만 |
|---|
| 2026.04.22 | ₩102,759 | ₩103,442 | ₩100,898 | ₩102,639 | -0.12% | 354.5만 |
|---|
| 2026.04.21 | ₩104,085 | ₩105,156 | ₩100,898 | ₩101,567 | -2.42% | 337.2만 |
|---|
| 2026.04.20 | ₩101,487 | ₩104,419 | ₩101,112 | ₩104,232 | +2.70% | 323.2만 |
|---|
| 2026.04.17 | ₩102,920 | ₩105,611 | ₩101,755 | ₩102,023 | -0.87% | 417.9만 |
|---|
| 2026.04.16 | ₩101,835 | ₩102,813 | ₩99,372 | ₩100,871 | -0.95% | 320.2만 |
|---|
| 2026.04.15 | ₩102,692 | ₩103,094 | ₩100,229 | ₩102,558 | -0.13% | 272.7만 |
|---|
| 2026.04.14 | ₩100,376 | ₩102,438 | ₩99,947 | ₩102,317 | +1.93% | 392.8만 |
|---|
| 2026.04.13 | ₩96,466 | ₩100,188 | ₩96,199 | ₩99,814 | +3.47% | 479.3만 |
|---|
| 2026.04.10 | ₩98,461 | ₩99,613 | ₩96,132 | ₩97,296 | -1.18% | 491.2만 |
|---|
| 2026.04.09 | ₩94,378 | ₩99,921 | ₩93,186 | ₩98,127 | +3.97% | 349.4만 |
|---|
| 2026.04.08 | ₩96,480 | ₩98,394 | ₩95,074 | ₩95,650 | -0.86% | 455.9만 |
|---|
| 2026.04.07 | ₩93,802 | ₩94,431 | ₩91,271 | ₩92,610 | -1.27% | 422.5만 |
|---|
| 2026.04.06 | ₩91,981 | ₩95,529 | ₩91,981 | ₩94,940 | +3.22% | 416.1만 |
|---|
| 2026.04.02 | ₩91,459 | ₩93,039 | ₩88,661 | ₩92,543 | +1.19% | 832.6만 |
|---|
| 2026.04.01 | ₩96,828 | ₩98,943 | ₩93,922 | ₩94,672 | -2.23% | 789.5만 |
|---|
| 2026.03.31 | ₩92,490 | ₩96,399 | ₩91,191 | ₩96,091 | +3.89% | 542.9만 |
|---|
| 2026.03.30 | ₩90,682 | ₩91,392 | ₩89,223 | ₩91,017 | +0.37% | 526.7만 |
|---|
| 2026.03.27 | ₩92,383 | ₩92,691 | ₩89,732 | ₩90,013 | -2.57% | 419.5만 |
|---|
| 2026.03.26 | ₩95,730 | ₩97,551 | ₩92,557 | ₩93,387 | -2.45% | 536만 |
|---|
| 2026.03.25 | ₩97,444 | ₩99,586 | ₩94,498 | ₩97,886 | +0.45% | 676.2만 |
|---|
| 2026.03.24 | ₩103,415 | ₩103,469 | ₩94,351 | ₩95,703 | -7.46% | 1970.6만 |
|---|
| 2026.03.23 | ₩117,339 | ₩121,918 | ₩104,446 | ₩106,160 | -9.53% | 987.9만 |
|---|
| 2026.03.20 | ₩114,233 | ₩116,041 | ₩113,135 | ₩115,037 | +0.70% | 564만 |
|---|
| 2026.03.19 | ₩112,921 | ₩117,032 | ₩112,533 | ₩114,608 | +1.49% | 375.5만 |
|---|
| 2026.03.18 | ₩117,848 | ₩119,401 | ₩115,144 | ₩115,170 | -2.27% | 354.1만 |
|---|
| 2026.03.17 | ₩120,365 | ₩123,164 | ₩118,785 | ₩119,040 | -1.10% | 257.9만 |
|---|
| 2026.03.16 | ₩118,223 | ₩121,008 | ₩118,210 | ₩118,839 | +0.52% | 336.5만 |
|---|
| 2026.03.13 | ₩113,698 | ₩118,062 | ₩113,269 | ₩117,661 | +3.49% | 427.6만 |
|---|
| 2026.03.12 | ₩118,317 | ₩119,495 | ₩112,613 | ₩112,854 | -4.62% | 568만 |
|---|
| 2026.03.11 | ₩125,761 | ₩127,408 | ₩122,494 | ₩122,561 | -2.54% | 285.4만 |
|---|
| 2026.03.10 | ₩123,177 | ₩129,014 | ₩122,267 | ₩126,216 | +2.47% | 494.7만 |
|---|
| 2026.03.09 | ₩121,838 | ₩124,195 | ₩118,049 | ₩124,020 | +1.79% | 466.6만 |
|---|
| 2026.03.06 | ₩125,453 | ₩126,122 | ₩123,846 | ₩124,141 | -1.05% | 460.7만 |
|---|
| 2026.03.05 | ₩131,210 | ₩132,696 | ₩127,247 | ₩128,358 | -2.17% | 335.4만 |
|---|
| 2026.03.04 | ₩133,660 | ₩137,704 | ₩131,371 | ₩132,830 | -0.62% | 358만 |
|---|
| 2026.03.03 | ₩130,086 | ₩133,768 | ₩127,033 | ₩132,161 | +1.60% | 584.2만 |
|---|
| 2026.03.02 | ₩142,925 | ₩143,193 | ₩133,861 | ₩134,142 | -6.15% | 524.5만 |
|---|
| 2026.02.27 | ₩146,714 | ₩148,254 | ₩143,635 | ₩146,567 | -0.10% | 588.5만 |
|---|
| 2026.02.26 | ₩151,293 | ₩152,699 | ₩147,518 | ₩149,821 | -0.97% | 353.2만 |
|---|
| 2026.02.25 | ₩153,462 | ₩154,052 | ₩149,165 | ₩151,186 | -1.48% | 290.1만 |
|---|
| 2026.02.24 | ₩152,150 | ₩157,412 | ₩150,624 | ₩154,359 | +1.45% | 338만 |
|---|
| 2026.02.23 | ₩153,971 | ₩154,493 | ₩148,455 | ₩151,320 | -1.72% | 355.7만 |
|---|
| 2026.02.20 | ₩148,924 | ₩153,302 | ₩148,924 | ₩152,940 | +2.70% | 266.7만 |
|---|
| 2026.02.19 | ₩148,187 | ₩150,303 | ₩147,250 | ₩149,606 | +0.96% | 206.7만 |
|---|
| 2026.02.18 | ₩149,941 | ₩152,418 | ₩148,870 | ₩149,419 | -0.35% | 534.8만 |
|---|
| 2026.02.17 | ₩147,451 | ₩150,423 | ₩144,853 | ₩150,142 | +1.83% | 439.4만 |
|---|
| 2026.02.13 | ₩142,202 | ₩146,259 | ₩141,921 | ₩144,920 | +1.91% | 341.4만 |
|---|
| 2026.02.12 | ₩142,296 | ₩148,147 | ₩142,189 | ₩142,484 | +0.13% | 538.3만 |
|---|
| 2026.02.11 | ₩135,468 | ₩142,858 | ₩133,888 | ₩141,105 | +4.16% | 471.6만 |
|---|
| 2026.02.10 | ₩132,790 | ₩139,471 | ₩131,558 | ₩135,642 | +2.15% | 421.1만 |
|---|
| 2026.02.09 | ₩132,991 | ₩134,825 | ₩129,925 | ₩132,563 | -0.32% | 471.5만 |
|---|
| 2026.02.06 | ₩130,849 | ₩140,770 | ₩130,795 | ₩133,178 | +1.78% | 855.8만 |
|---|
| 2026.02.05 | ₩140,248 | ₩142,216 | ₩121,584 | ₩129,416 | -7.72% | 1841.7만 |
|---|
| 2026.02.04 | ₩155,310 | ₩160,719 | ₩154,975 | ₩160,143 | +3.11% | 517.2만 |
|---|
| 2026.02.03 | ₩159,742 | ₩162,861 | ₩153,877 | ₩155,672 | -2.55% | 354.3만 |
|---|
| 2026.02.02 | ₩156,354 | ₩160,853 | ₩155,096 | ₩159,005 | +1.70% | 486.9만 |
|---|
| 2026.01.30 | ₩153,596 | ₩155,176 | ₩152,485 | ₩154,346 | +0.49% | 285.1만 |
|---|
| 2026.01.29 | ₩154,868 | ₩155,765 | ₩152,016 | ₩154,252 | -0.40% | 229.5만 |
|---|
| 2026.01.28 | ₩155,832 | ₩157,988 | ₩153,154 | ₩153,462 | -1.52% | 340.7만 |
|---|
| 2026.01.27 | ₩156,180 | ₩157,894 | ₩155,096 | ₩155,899 | -0.18% | 309.9만 |
|---|
| 2026.01.26 | ₩157,479 | ₩157,774 | ₩155,698 | ₩155,832 | -1.05% | 298.4만 |
|---|
| 2026.01.23 | ₩159,782 | ₩160,907 | ₩155,323 | ₩157,573 | -1.38% | 272.5만 |
|---|
| 2026.01.22 | ₩158,711 | ₩161,027 | ₩156,877 | ₩159,983 | +0.80% | 360.3만 |
|---|
| 2026.01.21 | ₩153,583 | ₩158,082 | ₩153,329 | ₩157,814 | +2.75% | 290만 |
|---|
| 2026.01.20 | ₩151,293 | ₩153,744 | ₩150,624 | ₩153,248 | +1.29% | 388만 |
|---|
| 2026.01.16 | ₩153,824 | ₩154,908 | ₩151,119 | ₩154,038 | +0.14% | 291.4만 |
|---|
| 2026.01.15 | ₩155,980 | ₩157,318 | ₩153,703 | ₩154,841 | -0.73% | 400.7만 |
|---|
| 2026.01.14 | ₩155,136 | ₩158,175 | ₩153,556 | ₩156,528 | +0.90% | 407.1만 |
|---|
| 2026.01.13 | ₩152,579 | ₩159,902 | ₩151,976 | ₩154,467 | +1.24% | 599.7만 |
|---|
| 2026.01.12 | ₩151,240 | ₩152,097 | ₩149,620 | ₩151,320 | +0.05% | 388.7만 |
|---|
| 2026.01.09 | ₩148,910 | ₩152,445 | ₩148,616 | ₩152,271 | +2.26% | 380.5만 |
|---|
| 2026.01.08 | ₩139,685 | ₩148,013 | ₩139,244 | ₩147,638 | +5.69% | 338.3만 |
|---|
| 2026.01.07 | ₩143,916 | ₩144,612 | ₩138,895 | ₩140,944 | -2.07% | 375만 |
|---|
| 2026.01.06 | ₩146,045 | ₩148,790 | ₩145,215 | ₩145,335 | -0.49% | 258.1만 |
|---|
| 2026.01.05 | ₩145,871 | ₩147,531 | ₩143,421 | ₩144,813 | -0.73% | 256.1만 |
|---|
| 2026.01.02 | ₩141,413 | ₩143,488 | ₩140,435 | ₩142,939 | +1.08% | 254.3만 |
|---|
| 2025.12.31 | ₩141,573 | ₩141,573 | ₩139,685 | ₩140,208 | -0.96% | 177만 |
|---|
| 2025.12.30 | ₩142,310 | ₩143,260 | ₩141,319 | ₩141,707 | -0.42% | 191.3만 |
|---|
| 2025.12.29 | ₩143,260 | ₩145,268 | ₩142,136 | ₩142,858 | -0.28% | 254.2만 |
|---|
| 2025.12.26 | ₩143,943 | ₩144,264 | ₩143,073 | ₩144,130 | +0.13% | 98.2만 |
|---|
| 2025.12.24 | ₩143,796 | ₩146,125 | ₩143,300 | ₩143,903 | +0.07% | 147.5만 |
|---|
| 2025.12.23 | ₩144,639 | ₩145,898 | ₩143,541 | ₩144,117 | -0.36% | 169.2만 |
|---|
| 2025.12.22 | ₩145,536 | ₩146,527 | ₩144,773 | ₩145,469 | -0.05% | 213.4만 |
|---|
| 2025.12.19 | ₩145,161 | ₩147,772 | ₩143,648 | ₩144,599 | -0.39% | 730.4만 |
|---|
| 2025.12.18 | ₩141,145 | ₩146,219 | ₩141,064 | ₩144,519 | +2.39% | 414.5만 |
|---|
| 2025.12.17 | ₩139,217 | ₩142,269 | ₩139,217 | ₩140,984 | +1.27% | 406.6만 |
|---|
| 2025.12.16 | ₩139,672 | ₩140,288 | ₩136,526 | ₩139,766 | +0.07% | 483.9만 |
|---|
| 2025.12.15 | ₩140,248 | ₩140,435 | ₩134,062 | ₩135,267 | -3.55% | 381.8만 |
|---|
| 2025.12.12 | ₩140,931 | ₩141,814 | ₩138,721 | ₩139,377 | -1.10% | 364.8만 |
|---|
| 2025.12.11 | ₩143,260 | ₩146,768 | ₩140,582 | ₩141,332 | -1.35% | 463.8만 |
|---|
| 2025.12.10 | ₩137,918 | ₩144,144 | ₩137,623 | ₩143,635 | +4.15% | 274.1만 |
|---|
| 2025.12.09 | ₩137,182 | ₩139,096 | ₩136,767 | ₩137,423 | +0.18% | 260.5만 |
|---|
| 2025.12.08 | ₩141,627 | ₩141,627 | ₩137,530 | ₩137,610 | -2.84% | 377.6만 |
|---|
| 2025.12.05 | ₩138,748 | ₩141,613 | ₩138,025 | ₩140,756 | +1.45% | 380.7만 |
|---|
| 2025.12.04 | ₩136,914 | ₩139,270 | ₩135,923 | ₩139,003 | +1.53% | 494.2만 |
|---|
| 2025.12.03 | ₩134,249 | ₩136,700 | ₩133,888 | ₩136,606 | +1.76% | 425.3만 |
|---|
| 2025.12.02 | ₩128,238 | ₩133,754 | ₩128,077 | ₩133,406 | +4.03% | 487.1만 |
|---|
| 2025.12.01 | ₩125,105 | ₩128,613 | ₩124,529 | ₩126,805 | +1.36% | 309.6만 |
|---|
| 2025.11.28 | ₩125,560 | ₩126,310 | ₩125,346 | ₩125,948 | +0.31% | 101.3만 |
|---|
| 2025.11.26 | ₩123,498 | ₩127,180 | ₩122,508 | ₩125,453 | +1.58% | 264.1만 |
|---|
| 2025.11.25 | ₩122,802 | ₩125,333 | ₩121,570 | ₩123,097 | +0.24% | 292.1만 |
|---|
| 2025.11.24 | ₩120,499 | ₩125,748 | ₩120,044 | ₩125,038 | +3.77% | 373.4만 |
|---|
| 2025.11.21 | ₩116,857 | ₩120,419 | ₩115,947 | ₩120,365 | +3.00% | 293.3만 |
|---|
| 2025.11.20 | ₩116,831 | ₩119,589 | ₩115,144 | ₩115,960 | -0.74% | 291.7만 |
|---|
| 2025.11.19 | ₩117,795 | ₩118,116 | ₩114,528 | ₩115,023 | -2.35% | 351.3만 |
|---|
| 2025.11.18 | ₩114,943 | ₩118,183 | ₩114,059 | ₩117,902 | +2.57% | 314.2만 |
|---|
| 2025.11.17 | ₩117,728 | ₩118,625 | ₩114,715 | ₩115,264 | -2.09% | 366만 |
|---|
| 2025.11.14 | ₩118,906 | ₩120,981 | ₩117,888 | ₩118,062 | -0.71% | 232.2만 |
|---|
| 2025.11.13 | ₩123,070 | ₩124,181 | ₩119,990 | ₩120,392 | -2.18% | 382.8만 |
|---|
| 2025.11.12 | ₩122,508 | ₩125,051 | ₩121,892 | ₩123,190 | +0.56% | 340.2만 |
|---|
| 2025.11.11 | ₩121,838 | ₩123,565 | ₩120,258 | ₩121,624 | -0.18% | 428.3만 |
|---|
| 2025.11.10 | ₩117,969 | ₩121,651 | ₩117,955 | ₩120,004 | +1.73% | 351.3만 |
|---|
| 2025.11.07 | ₩116,523 | ₩117,929 | ₩113,283 | ₩117,487 | +0.83% | 508.3만 |
|---|
| 2025.11.06 | ₩121,972 | ₩121,972 | ₩117,473 | ₩117,527 | -3.64% | 726.9만 |
|---|
| 2025.11.05 | ₩122,387 | ₩123,552 | ₩121,128 | ₩121,959 | -0.35% | 857.9만 |
|---|
| 2025.11.04 | ₩121,115 | ₩124,449 | ₩120,847 | ₩124,355 | +2.68% | 224.3만 |
|---|
| 2025.11.03 | ₩128,921 | ₩129,242 | ₩124,784 | ₩124,851 | -3.16% | 391.1만 |
|---|
| 2025.10.31 | ₩130,045 | ₩131,210 | ₩126,685 | ₩129,456 | -0.45% | 383.4만 |
|---|
| 2025.10.30 | ₩126,645 | ₩134,156 | ₩123,699 | ₩130,688 | +3.19% | 563.7만 |
|---|
| 2025.10.29 | ₩132,281 | ₩133,687 | ₩129,322 | ₩130,353 | -1.46% | 361.5만 |
|---|
| 2025.10.28 | ₩133,928 | ₩134,357 | ₩131,197 | ₩132,228 | -1.27% | 244.2만 |
|---|
| 2025.10.27 | ₩137,423 | ₩138,601 | ₩133,352 | ₩134,504 | -2.12% | 326.6만 |
|---|
| 2025.10.24 | ₩135,562 | ₩137,289 | ₩134,745 | ₩136,780 | +0.90% | 270.6만 |
|---|
| 2025.10.23 | ₩132,737 | ₩135,695 | ₩132,737 | ₩133,205 | +0.35% | 271.8만 |
|---|
| 2025.10.22 | ₩131,023 | ₩133,647 | ₩130,581 | ₩132,054 | +0.79% | 346.4만 |
|---|
| 2025.10.21 | ₩137,182 | ₩137,182 | ₩131,639 | ₩131,933 | -3.83% | 533.8만 |
|---|
| 2025.10.20 | ₩138,735 | ₩139,953 | ₩136,740 | ₩137,262 | -1.06% | 441.7만 |
|---|
| 2025.10.17 | ₩130,501 | ₩134,959 | ₩130,273 | ₩134,932 | +3.40% | 441.5만 |
|---|
| 2025.10.16 | ₩127,930 | ₩132,522 | ₩127,863 | ₩129,604 | +1.31% | 406.1만 |
|---|
| 2025.10.15 | ₩129,871 | ₩130,072 | ₩126,430 | ₩127,555 | -1.78% | 369.3만 |
|---|
| 2025.10.14 | ₩122,159 | ₩128,800 | ₩121,972 | ₩127,194 | +4.12% | 387.4만 |
|---|
| 2025.10.13 | ₩123,846 | ₩127,247 | ₩122,695 | ₩124,168 | +0.26% | 377.4만 |
|---|
| 2025.10.10 | ₩126,578 | ₩126,886 | ₩114,126 | ₩117,353 | -7.29% | 418.1만 |
|---|