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 | ₩128,089 | ₩131,892 | ₩127,955 | ₩131,316 | +2.52% | 266.2만 |
| 2026.10.08 | ₩125,892 | ₩127,915 | ₩124,366 | ₩126,321 | +0.34% | 392.2만 |
| 2026.10.07 | ₩124,566 | ₩127,620 | ₩124,258 | ₩126,495 | +1.55% | 230.4만 |
| 2026.10.06 | ₩125,946 | ₩127,366 | ₩124,955 | ₩125,035 | -0.72% | 165.2만 |
| 2026.10.05 | ₩125,892 | ₩126,964 | ₩124,459 | ₩124,955 | -0.74% | 278.7만 |
| 2026.10.02 | ₩121,526 | ₩124,178 | ₩120,870 | ₩123,174 | +1.36% | 269.9만 |
| 2026.10.01 | ₩122,839 | ₩124,071 | ₩118,767 | ₩120,790 | -1.67% | 350.7만 |
| 2026.09.30 | ₩127,888 | ₩128,772 | ₩124,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,245 |
| -2.85% |
| 347.6만 |
| 2026.09.29 | ₩127,647 | ₩129,455 | ₩125,959 | ₩126,388 | -0.99% | 204.5만 |
|---|
| 2026.09.28 | ₩124,446 | ₩128,370 | ₩122,732 | ₩127,995 | +2.85% | 356.5만 |
|---|
| 2026.09.25 | ₩127,379 | ₩128,879 | ₩125,745 | ₩126,522 | -0.67% | 279.9만 |
|---|
| 2026.09.24 | ₩131,035 | ₩131,852 | ₩127,473 | ₩127,727 | -2.52% | 425.7만 |
|---|
| 2026.09.23 | ₩134,008 | ₩135,160 | ₩130,982 | ₩132,361 | -1.23% | 206.9만 |
|---|
| 2026.09.22 | ₩131,276 | ₩135,080 | ₩131,062 | ₩134,316 | +2.32% | 285.3만 |
|---|
| 2026.09.21 | ₩126,843 | ₩129,321 | ₩125,544 | ₩129,026 | +1.72% | 308.9만 |
|---|
| 2026.09.18 | ₩125,691 | ₩126,763 | ₩124,553 | ₩125,129 | -0.45% | 609.9만 |
|---|
| 2026.09.17 | ₩130,325 | ₩131,651 | ₩125,116 | ₩125,705 | -3.55% | 229.3만 |
|---|
| 2026.09.16 | ₩128,906 | ₩129,495 | ₩126,495 | ₩128,035 | -0.68% | 208.1만 |
|---|
| 2026.09.15 | ₩130,714 | ₩131,236 | ₩128,491 | ₩128,906 | -1.38% | 194.2만 |
|---|
| 2026.09.14 | ₩129,696 | ₩132,723 | ₩129,133 | ₩131,544 | +1.43% | 210.5만 |
|---|
| 2026.09.11 | ₩130,821 | ₩131,142 | ₩128,464 | ₩130,071 | -0.57% | 257.4만 |
|---|
| 2026.09.10 | ₩130,245 | ₩131,906 | ₩128,919 | ₩129,200 | -0.80% | 226.6만 |
|---|
| 2026.09.09 | ₩135,147 | ₩135,147 | ₩130,714 | ₩132,281 | -2.12% | 327.9만 |
|---|
| 2026.09.08 | ₩140,182 | ₩140,276 | ₩135,147 | ₩136,191 | -2.85% | 271.8만 |
|---|
| 2026.09.04 | ₩134,611 | ₩139,526 | ₩134,531 | ₩139,098 | +3.33% | 471.3만 |
|---|
| 2026.09.03 | ₩135,736 | ₩136,807 | ₩133,352 | ₩135,080 | -0.48% | 212.7만 |
|---|
| 2026.09.02 | ₩133,928 | ₩136,915 | ₩132,254 | ₩135,468 | +1.15% | 350.1만 |
|---|
| 2026.09.01 | ₩135,696 | ₩136,834 | ₩132,910 | ₩133,928 | -1.30% | 291만 |
|---|
| 2026.08.31 | ₩137,544 | ₩138,254 | ₩134,959 | ₩137,008 | -0.39% | 413.5만 |
|---|
| 2026.08.28 | ₩143,290 | ₩143,879 | ₩137,397 | ₩138,468 | -3.36% | 312.2만 |
|---|
| 2026.08.27 | ₩139,941 | ₩145,151 | ₩138,937 | ₩142,245 | +1.65% | 454.8만 |
|---|
| 2026.08.26 | ₩139,901 | ₩140,973 | ₩139,098 | ₩140,705 | +0.57% | 266.7만 |
|---|
| 2026.08.25 | ₩139,285 | ₩140,464 | ₩137,879 | ₩140,424 | +0.82% | 331.2만 |
|---|
| 2026.08.24 | ₩136,499 | ₩139,526 | ₩135,562 | ₩139,459 | +2.17% | 453.5만 |
|---|
| 2026.08.21 | ₩129,575 | ₩136,540 | ₩128,437 | ₩136,526 | +5.36% | 602.1만 |
|---|
| 2026.08.20 | ₩130,486 | ₩132,602 | ₩126,455 | ₩128,772 | -1.31% | 512만 |
|---|
| 2026.08.19 | ₩125,544 | ₩133,687 | ₩125,223 | ₩131,263 | +4.56% | 1370.1만 |
|---|
| 2026.08.18 | ₩112,875 | ₩114,736 | ₩112,299 | ₩112,861 | -0.01% | 333.4만 |
|---|
| 2026.08.17 | ₩114,508 | ₩114,736 | ₩112,339 | ₩112,955 | -1.36% | 304.9만 |
|---|
| 2026.08.14 | ₩116,035 | ₩117,160 | ₩115,138 | ₩115,312 | -0.62% | 184.7만 |
|---|
| 2026.08.13 | ₩117,763 | ₩118,741 | ₩116,571 | ₩116,946 | -0.69% | 203.7만 |
|---|
| 2026.08.12 | ₩117,388 | ₩118,821 | ₩116,330 | ₩117,428 | +0.03% | 335.1만 |
|---|
| 2026.08.11 | ₩116,263 | ₩118,741 | ₩115,955 | ₩117,562 | +1.12% | 391만 |
|---|
| 2026.08.10 | ₩116,718 | ₩117,495 | ₩115,125 | ₩116,772 | +0.05% | 221.5만 |
|---|
| 2026.08.07 | ₩114,495 | ₩119,022 | ₩113,906 | ₩118,325 | +3.35% | 211.8만 |
|---|
| 2026.08.06 | ₩117,696 | ₩117,830 | ₩113,799 | ₩114,495 | -2.72% | 154.7만 |
|---|
| 2026.08.05 | ₩117,013 | ₩118,352 | ₩116,250 | ₩116,464 | -0.47% | 185.8만 |
|---|
| 2026.08.04 | ₩112,955 | ₩116,517 | ₩111,669 | ₩116,477 | +3.12% | 323.3만 |
|---|
| 2026.08.03 | ₩114,375 | ₩117,187 | ₩112,245 | ₩113,410 | -0.84% | 189.3만 |
|---|
| 2026.07.31 | ₩112,875 | ₩113,517 | ₩111,334 | ₩112,366 | -0.45% | 184.8만 |
|---|
| 2026.07.30 | ₩112,741 | ₩114,696 | ₩112,218 | ₩113,678 | +0.83% | 255.3만 |
|---|
| 2026.07.29 | ₩111,549 | ₩115,178 | ₩110,638 | ₩112,674 | +1.01% | 248.2만 |
|---|
| 2026.07.28 | ₩112,821 | ₩114,334 | ₩111,495 | ₩113,504 | +0.61% | 229.5만 |
|---|
| 2026.07.27 | ₩108,495 | ₩111,535 | ₩108,495 | ₩111,428 | +2.70% | 175.7만 |
|---|
| 2026.07.24 | ₩107,424 | ₩108,629 | ₩106,205 | ₩107,531 | +0.10% | 143만 |
|---|
| 2026.07.23 | ₩107,718 | ₩108,937 | ₩105,348 | ₩107,035 | -0.63% | 278.5만 |
|---|
| 2026.07.22 | ₩111,026 | ₩111,468 | ₩109,526 | ₩110,665 | -0.33% | 182.1만 |
|---|
| 2026.07.21 | ₩112,325 | ₩112,500 | ₩109,071 | ₩110,316 | -1.79% | 177.2만 |
|---|
| 2026.07.20 | ₩110,558 | ₩112,044 | ₩109,928 | ₩112,017 | +1.32% | 237.1만 |
|---|
| 2026.07.17 | ₩109,325 | ₩111,924 | ₩108,375 | ₩109,995 | +0.61% | 244.8만 |
|---|
| 2026.07.16 | ₩110,169 | ₩111,428 | ₩109,901 | ₩110,946 | +0.71% | 200.7만 |
|---|
| 2026.07.15 | ₩109,031 | ₩113,075 | ₩108,133 | ₩110,236 | +1.11% | 241.4만 |
|---|
| 2026.07.14 | ₩110,330 | ₩110,839 | ₩107,397 | ₩108,294 | -1.85% | 195.2만 |
|---|
| 2026.07.13 | ₩110,477 | ₩113,678 | ₩108,442 | ₩108,683 | -1.62% | 179.4만 |
|---|
| 2026.07.10 | ₩110,812 | ₩112,218 | ₩109,834 | ₩110,705 | -0.10% | 146.2만 |
|---|
| 2026.07.09 | ₩109,084 | ₩111,575 | ₩108,964 | ₩109,808 | +0.66% | 173.6만 |
|---|
| 2026.07.08 | ₩111,066 | ₩112,700 | ₩108,227 | ₩109,553 | -1.36% | 333.3만 |
|---|
| 2026.07.07 | ₩115,781 | ₩116,825 | ₩112,526 | ₩113,089 | -2.33% | 229.3만 |
|---|
| 2026.07.06 | ₩113,049 | ₩114,616 | ₩110,825 | ₩113,705 | +0.58% | 284.4만 |
|---|
| 2026.07.02 | ₩113,450 | ₩114,669 | ₩110,571 | ₩112,111 | -1.18% | 326만 |
|---|
| 2026.07.01 | ₩106,379 | ₩110,531 | ₩105,388 | ₩110,450 | +3.83% | 366.4만 |
|---|
| 2026.06.30 | ₩104,692 | ₩106,700 | ₩102,897 | ₩105,736 | +1.00% | 308.4만 |
|---|
| 2026.06.29 | ₩108,375 | ₩108,776 | ₩104,089 | ₩106,299 | -1.92% | 379.5만 |
|---|
| 2026.06.26 | ₩107,812 | ₩110,825 | ₩106,178 | ₩107,866 | +0.05% | 510.8만 |
|---|
| 2026.06.25 | ₩111,723 | ₩112,513 | ₩108,723 | ₩109,151 | -2.30% | 215만 |
|---|
| 2026.06.24 | ₩112,928 | ₩113,825 | ₩110,866 | ₩111,522 | -1.25% | 313.6만 |
|---|
| 2026.06.23 | ₩111,736 | ₩113,879 | ₩110,611 | ₩112,178 | +0.40% | 324.8만 |
|---|
| 2026.06.22 | ₩114,575 | ₩115,151 | ₩112,232 | ₩113,209 | -1.19% | 514.9만 |
|---|
| 2026.06.18 | ₩112,848 | ₩114,602 | ₩112,352 | ₩113,584 | +0.65% | 570만 |
|---|
| 2026.06.17 | ₩117,468 | ₩118,647 | ₩110,330 | ₩110,437 | -5.99% | 378.5만 |
|---|
| 2026.06.16 | ₩120,535 | ₩122,598 | ₩117,200 | ₩117,294 | -2.69% | 409.3만 |
|---|
| 2026.06.15 | ₩121,874 | ₩122,544 | ₩119,665 | ₩120,535 | -1.10% | 355.5만 |
|---|
| 2026.06.12 | ₩117,642 | ₩120,441 | ₩117,642 | ₩120,107 | +2.09% | 279.8만 |
|---|
| 2026.06.11 | ₩114,241 | ₩119,142 | ₩114,214 | ₩117,883 | +3.19% | 296.8만 |
|---|
| 2026.06.10 | ₩114,950 | ₩118,084 | ₩113,571 | ₩114,361 | -0.51% | 407.2만 |
|---|
| 2026.06.09 | ₩115,058 | ₩117,937 | ₩114,495 | ₩115,928 | +0.76% | 384.8만 |
|---|
| 2026.06.08 | ₩112,272 | ₩114,133 | ₩110,758 | ₩113,357 | +0.97% | 295.8만 |
|---|
| 2026.06.05 | ₩110,691 | ₩112,473 | ₩110,236 | ₩111,816 | +1.02% | 316.6만 |
|---|
| 2026.06.04 | ₩111,120 | ₩113,169 | ₩109,017 | ₩111,026 | -0.08% | 441.8만 |
|---|
| 2026.06.03 | ₩111,214 | ₩111,830 | ₩108,910 | ₩109,888 | -1.19% | 599.1만 |
|---|
| 2026.06.02 | ₩114,897 | ₩116,424 | ₩110,611 | ₩111,709 | -2.77% | 431만 |
|---|
| 2026.06.01 | ₩117,549 | ₩118,392 | ₩113,477 | ₩114,616 | -2.50% | 415.9만 |
|---|
| 2026.05.29 | ₩121,674 | ₩121,861 | ₩119,035 | ₩119,129 | -2.09% | 556만 |
|---|
| 2026.05.28 | ₩121,272 | ₩123,683 | ₩120,080 | ₩121,700 | +0.35% | 310.2만 |
|---|
| 2026.05.27 | ₩118,325 | ₩123,549 | ₩118,325 | ₩122,142 | +3.23% | 424.9만 |
|---|
| 2026.05.26 | ₩118,607 | ₩118,928 | ₩115,285 | ₩115,982 | -2.21% | 359.8만 |
|---|
| 2026.05.22 | ₩119,142 | ₩121,299 | ₩115,178 | ₩118,285 | -0.72% | 810.6만 |
|---|
| 2026.05.21 | ₩104,276 | ₩106,406 | ₩102,428 | ₩105,683 | +1.35% | 375.4만 |
|---|
| 2026.05.20 | ₩102,843 | ₩105,026 | ₩101,343 | ₩104,732 | +1.84% | 331.2만 |
|---|
| 2026.05.19 | ₩106,312 | ₩106,339 | ₩100,794 | ₩101,973 | -4.08% | 450.4만 |
|---|
| 2026.05.18 | ₩107,357 | ₩110,223 | ₩106,767 | ₩107,156 | -0.19% | 189.5만 |
|---|
| 2026.05.15 | ₩107,812 | ₩108,763 | ₩106,593 | ₩107,517 | -0.27% | 272.1만 |
|---|
| 2026.05.14 | ₩110,223 | ₩110,879 | ₩107,866 | ₩108,254 | -1.79% | 321.8만 |
|---|
| 2026.05.13 | ₩113,276 | ₩113,986 | ₩109,982 | ₩109,995 | -2.90% | 246.5만 |
|---|
| 2026.05.12 | ₩110,196 | ₩114,308 | ₩109,580 | ₩113,691 | +3.17% | 311.8만 |
|---|
| 2026.05.11 | ₩114,294 | ₩114,642 | ₩109,875 | ₩110,825 | -3.03% | 309.1만 |
|---|
| 2026.05.08 | ₩114,803 | ₩115,459 | ₩112,861 | ₩115,446 | +0.56% | 231.1만 |
|---|
| 2026.05.07 | ₩116,571 | ₩117,723 | ₩113,678 | ₩114,227 | -2.01% | 302.3만 |
|---|
| 2026.05.06 | ₩112,232 | ₩117,093 | ₩112,151 | ₩116,075 | +3.42% | 374.6만 |
|---|
| 2026.05.05 | ₩108,763 | ₩112,312 | ₩106,540 | ₩110,959 | +2.02% | 398.8만 |
|---|
| 2026.05.04 | ₩105,361 | ₩111,080 | ₩105,174 | ₩108,924 | +3.38% | 533.4만 |
|---|
| 2026.05.01 | ₩115,178 | ₩115,741 | ₩104,397 | ₩106,205 | -7.79% | 702.3만 |
|---|
| 2026.04.30 | ₩101,598 | ₩103,995 | ₩100,741 | ₩102,736 | +1.12% | 481.2만 |
|---|
| 2026.04.29 | ₩101,598 | ₩102,937 | ₩101,049 | ₩101,370 | -0.22% | 316.5만 |
|---|
| 2026.04.28 | ₩104,116 | ₩104,330 | ₩101,303 | ₩103,258 | -0.82% | 382.2만 |
|---|
| 2026.04.27 | ₩104,678 | ₩105,642 | ₩102,401 | ₩103,553 | -1.07% | 310.6만 |
|---|
| 2026.04.24 | ₩104,397 | ₩104,892 | ₩103,258 | ₩104,223 | -0.17% | 225.1만 |
|---|
| 2026.04.23 | ₩102,415 | ₩103,392 | ₩100,017 | ₩102,321 | -0.09% | 250.2만 |
|---|
| 2026.04.22 | ₩102,790 | ₩103,473 | ₩100,928 | ₩102,669 | -0.12% | 354.5만 |
|---|
| 2026.04.21 | ₩104,116 | ₩105,187 | ₩100,928 | ₩101,598 | -2.42% | 337.2만 |
|---|
| 2026.04.20 | ₩101,517 | ₩104,450 | ₩101,142 | ₩104,263 | +2.70% | 323.2만 |
|---|
| 2026.04.17 | ₩102,950 | ₩105,642 | ₩101,785 | ₩102,053 | -0.87% | 417.9만 |
|---|
| 2026.04.16 | ₩101,866 | ₩102,843 | ₩99,401 | ₩100,901 | -0.95% | 320.2만 |
|---|
| 2026.04.15 | ₩102,723 | ₩103,125 | ₩100,259 | ₩102,589 | -0.13% | 272.7만 |
|---|
| 2026.04.14 | ₩100,406 | ₩102,468 | ₩99,977 | ₩102,348 | +1.93% | 392.8만 |
|---|
| 2026.04.13 | ₩96,495 | ₩100,218 | ₩96,227 | ₩99,843 | +3.47% | 479.3만 |
|---|
| 2026.04.10 | ₩98,491 | ₩99,642 | ₩96,160 | ₩97,325 | -1.18% | 491.2만 |
|---|
| 2026.04.09 | ₩94,406 | ₩99,950 | ₩93,214 | ₩98,156 | +3.97% | 349.4만 |
|---|
| 2026.04.08 | ₩96,509 | ₩98,424 | ₩95,102 | ₩95,678 | -0.86% | 455.9만 |
|---|
| 2026.04.07 | ₩93,830 | ₩94,459 | ₩91,299 | ₩92,638 | -1.27% | 422.5만 |
|---|
| 2026.04.06 | ₩92,009 | ₩95,558 | ₩92,009 | ₩94,968 | +3.22% | 416.1만 |
|---|
| 2026.04.02 | ₩91,486 | ₩93,067 | ₩88,687 | ₩92,571 | +1.19% | 832.6만 |
|---|
| 2026.04.01 | ₩96,857 | ₩98,973 | ₩93,950 | ₩94,700 | -2.23% | 789.5만 |
|---|
| 2026.03.31 | ₩92,517 | ₩96,428 | ₩91,218 | ₩96,120 | +3.89% | 542.9만 |
|---|
| 2026.03.30 | ₩90,709 | ₩91,419 | ₩89,250 | ₩91,044 | +0.37% | 526.7만 |
|---|
| 2026.03.27 | ₩92,410 | ₩92,718 | ₩89,759 | ₩90,040 | -2.57% | 419.5만 |
|---|
| 2026.03.26 | ₩95,759 | ₩97,580 | ₩92,584 | ₩93,415 | -2.45% | 536만 |
|---|
| 2026.03.25 | ₩97,473 | ₩99,616 | ₩94,526 | ₩97,915 | +0.45% | 676.2만 |
|---|
| 2026.03.24 | ₩103,446 | ₩103,500 | ₩94,379 | ₩95,732 | -7.46% | 1970.6만 |
|---|
| 2026.03.23 | ₩117,374 | ₩121,955 | ₩104,477 | ₩106,192 | -9.53% | 987.9만 |
|---|
| 2026.03.20 | ₩114,267 | ₩116,075 | ₩113,169 | ₩115,071 | +0.70% | 564만 |
|---|
| 2026.03.19 | ₩112,955 | ₩117,066 | ₩112,566 | ₩114,642 | +1.49% | 375.5만 |
|---|
| 2026.03.18 | ₩117,883 | ₩119,437 | ₩115,178 | ₩115,205 | -2.27% | 354.1만 |
|---|
| 2026.03.17 | ₩120,401 | ₩123,200 | ₩118,821 | ₩119,075 | -1.10% | 257.9만 |
|---|
| 2026.03.16 | ₩118,258 | ₩121,044 | ₩118,245 | ₩118,874 | +0.52% | 336.5만 |
|---|
| 2026.03.13 | ₩113,732 | ₩118,098 | ₩113,303 | ₩117,696 | +3.49% | 427.6만 |
|---|
| 2026.03.12 | ₩118,352 | ₩119,531 | ₩112,647 | ₩112,888 | -4.62% | 568만 |
|---|
| 2026.03.11 | ₩125,799 | ₩127,446 | ₩122,531 | ₩122,598 | -2.54% | 285.4만 |
|---|
| 2026.03.10 | ₩123,214 | ₩129,053 | ₩122,303 | ₩126,254 | +2.47% | 494.7만 |
|---|
| 2026.03.09 | ₩121,874 | ₩124,232 | ₩118,084 | ₩124,058 | +1.79% | 466.6만 |
|---|
| 2026.03.06 | ₩125,491 | ₩126,160 | ₩123,883 | ₩124,178 | -1.05% | 460.7만 |
|---|
| 2026.03.05 | ₩131,249 | ₩132,736 | ₩127,285 | ₩128,397 | -2.17% | 335.4만 |
|---|
| 2026.03.04 | ₩133,700 | ₩137,745 | ₩131,410 | ₩132,870 | -0.62% | 358만 |
|---|
| 2026.03.03 | ₩130,124 | ₩133,807 | ₩127,071 | ₩132,200 | +1.60% | 584.2만 |
|---|
| 2026.03.02 | ₩142,968 | ₩143,236 | ₩133,901 | ₩134,182 | -6.15% | 524.5만 |
|---|
| 2026.02.27 | ₩146,758 | ₩148,298 | ₩143,678 | ₩146,611 | -0.10% | 588.5만 |
|---|
| 2026.02.26 | ₩151,339 | ₩152,745 | ₩147,562 | ₩149,865 | -0.97% | 353.2만 |
|---|
| 2026.02.25 | ₩153,508 | ₩154,098 | ₩149,209 | ₩151,231 | -1.48% | 290.1만 |
|---|
| 2026.02.24 | ₩152,196 | ₩157,459 | ₩150,669 | ₩154,406 | +1.45% | 338만 |
|---|
| 2026.02.23 | ₩154,017 | ₩154,540 | ₩148,499 | ₩151,365 | -1.72% | 355.7만 |
|---|
| 2026.02.20 | ₩148,968 | ₩153,348 | ₩148,968 | ₩152,986 | +2.70% | 266.7만 |
|---|
| 2026.02.19 | ₩148,232 | ₩150,348 | ₩147,294 | ₩149,651 | +0.96% | 206.7만 |
|---|
| 2026.02.18 | ₩149,986 | ₩152,464 | ₩148,915 | ₩149,464 | -0.35% | 534.8만 |
|---|
| 2026.02.17 | ₩147,495 | ₩150,468 | ₩144,897 | ₩150,187 | +1.83% | 439.4만 |
|---|
| 2026.02.13 | ₩142,245 | ₩146,303 | ₩141,964 | ₩144,964 | +1.91% | 341.4만 |
|---|
| 2026.02.12 | ₩142,339 | ₩148,191 | ₩142,232 | ₩142,526 | +0.13% | 538.3만 |
|---|
| 2026.02.11 | ₩135,508 | ₩142,901 | ₩133,928 | ₩141,147 | +4.16% | 471.6만 |
|---|
| 2026.02.10 | ₩132,830 | ₩139,513 | ₩131,598 | ₩135,682 | +2.15% | 421.1만 |
|---|
| 2026.02.09 | ₩133,031 | ₩134,865 | ₩129,964 | ₩132,602 | -0.32% | 471.5만 |
|---|
| 2026.02.06 | ₩130,888 | ₩140,812 | ₩130,834 | ₩133,218 | +1.78% | 855.8만 |
|---|
| 2026.02.05 | ₩140,290 | ₩142,258 | ₩121,620 | ₩129,455 | -7.72% | 1841.7만 |
|---|
| 2026.02.04 | ₩155,356 | ₩160,767 | ₩155,022 | ₩160,191 | +3.11% | 517.2만 |
|---|
| 2026.02.03 | ₩159,789 | ₩162,910 | ₩153,923 | ₩155,718 | -2.55% | 354.3만 |
|---|
| 2026.02.02 | ₩156,401 | ₩160,901 | ₩155,142 | ₩159,053 | +1.70% | 486.9만 |
|---|
| 2026.01.30 | ₩153,642 | ₩155,223 | ₩152,531 | ₩154,392 | +0.49% | 285.1만 |
|---|
| 2026.01.29 | ₩154,915 | ₩155,812 | ₩152,062 | ₩154,298 | -0.40% | 229.5만 |
|---|
| 2026.01.28 | ₩155,879 | ₩158,035 | ₩153,200 | ₩153,508 | -1.52% | 340.7만 |
|---|
| 2026.01.27 | ₩156,227 | ₩157,941 | ₩155,142 | ₩155,946 | -0.18% | 309.9만 |
|---|
| 2026.01.26 | ₩157,526 | ₩157,821 | ₩155,745 | ₩155,879 | -1.05% | 298.4만 |
|---|
| 2026.01.23 | ₩159,830 | ₩160,955 | ₩155,370 | ₩157,620 | -1.38% | 272.5만 |
|---|
| 2026.01.22 | ₩158,758 | ₩161,075 | ₩156,923 | ₩160,031 | +0.80% | 360.3만 |
|---|
| 2026.01.21 | ₩153,629 | ₩158,129 | ₩153,374 | ₩157,861 | +2.75% | 290만 |
|---|
| 2026.01.20 | ₩151,339 | ₩153,790 | ₩150,669 | ₩153,294 | +1.29% | 388만 |
|---|
| 2026.01.16 | ₩153,870 | ₩154,955 | ₩151,165 | ₩154,084 | +0.14% | 291.4만 |
|---|
| 2026.01.15 | ₩156,026 | ₩157,365 | ₩153,749 | ₩154,888 | -0.73% | 400.7만 |
|---|
| 2026.01.14 | ₩155,182 | ₩158,223 | ₩153,602 | ₩156,575 | +0.90% | 407.1만 |
|---|
| 2026.01.13 | ₩152,624 | ₩159,950 | ₩152,022 | ₩154,513 | +1.24% | 599.7만 |
|---|
| 2026.01.12 | ₩151,285 | ₩152,142 | ₩149,665 | ₩151,365 | +0.05% | 388.7만 |
|---|
| 2026.01.09 | ₩148,955 | ₩152,490 | ₩148,660 | ₩152,316 | +2.26% | 380.5만 |
|---|
| 2026.01.08 | ₩139,727 | ₩148,057 | ₩139,285 | ₩147,682 | +5.69% | 338.3만 |
|---|
| 2026.01.07 | ₩143,959 | ₩144,656 | ₩138,937 | ₩140,986 | -2.07% | 375만 |
|---|
| 2026.01.06 | ₩146,089 | ₩148,834 | ₩145,258 | ₩145,379 | -0.49% | 258.1만 |
|---|
| 2026.01.05 | ₩145,915 | ₩147,575 | ₩143,464 | ₩144,857 | -0.73% | 256.1만 |
|---|
| 2026.01.02 | ₩141,455 | ₩143,531 | ₩140,477 | ₩142,982 | +1.08% | 254.3만 |
|---|
| 2025.12.31 | ₩141,615 | ₩141,615 | ₩139,727 | ₩140,249 | -0.96% | 177만 |
|---|
| 2025.12.30 | ₩142,352 | ₩143,303 | ₩141,361 | ₩141,749 | -0.42% | 191.3만 |
|---|
| 2025.12.29 | ₩143,303 | ₩145,312 | ₩142,178 | ₩142,901 | -0.28% | 254.2만 |
|---|
| 2025.12.26 | ₩143,986 | ₩144,307 | ₩143,115 | ₩144,173 | +0.13% | 98.2만 |
|---|
| 2025.12.24 | ₩143,839 | ₩146,169 | ₩143,343 | ₩143,946 | +0.07% | 147.5만 |
|---|
| 2025.12.23 | ₩144,682 | ₩145,941 | ₩143,584 | ₩144,160 | -0.36% | 169.2만 |
|---|
| 2025.12.22 | ₩145,580 | ₩146,571 | ₩144,816 | ₩145,513 | -0.05% | 213.4만 |
|---|
| 2025.12.19 | ₩145,205 | ₩147,816 | ₩143,691 | ₩144,642 | -0.39% | 730.4만 |
|---|
| 2025.12.18 | ₩141,187 | ₩146,263 | ₩141,107 | ₩144,562 | +2.39% | 414.5만 |
|---|
| 2025.12.17 | ₩139,258 | ₩142,312 | ₩139,258 | ₩141,026 | +1.27% | 406.6만 |
|---|
| 2025.12.16 | ₩139,714 | ₩140,330 | ₩136,566 | ₩139,807 | +0.07% | 483.9만 |
|---|
| 2025.12.15 | ₩140,290 | ₩140,477 | ₩134,102 | ₩135,307 | -3.55% | 381.8만 |
|---|
| 2025.12.12 | ₩140,973 | ₩141,857 | ₩138,763 | ₩139,419 | -1.10% | 364.8만 |
|---|
| 2025.12.11 | ₩143,303 | ₩146,812 | ₩140,624 | ₩141,374 | -1.35% | 463.8만 |
|---|
| 2025.12.10 | ₩137,959 | ₩144,187 | ₩137,665 | ₩143,678 | +4.15% | 274.1만 |
|---|
| 2025.12.09 | ₩137,223 | ₩139,138 | ₩136,807 | ₩137,464 | +0.18% | 260.5만 |
|---|
| 2025.12.08 | ₩141,669 | ₩141,669 | ₩137,571 | ₩137,651 | -2.84% | 377.6만 |
|---|
| 2025.12.05 | ₩138,790 | ₩141,656 | ₩138,066 | ₩140,799 | +1.45% | 380.7만 |
|---|
| 2025.12.04 | ₩136,955 | ₩139,312 | ₩135,964 | ₩139,044 | +1.53% | 494.2만 |
|---|
| 2025.12.03 | ₩134,290 | ₩136,740 | ₩133,928 | ₩136,647 | +1.76% | 425.3만 |
|---|
| 2025.12.02 | ₩128,276 | ₩133,794 | ₩128,116 | ₩133,446 | +4.03% | 487.1만 |
|---|
| 2025.12.01 | ₩125,142 | ₩128,651 | ₩124,566 | ₩126,843 | +1.36% | 309.6만 |
|---|
| 2025.11.28 | ₩125,598 | ₩126,348 | ₩125,383 | ₩125,986 | +0.31% | 101.3만 |
|---|
| 2025.11.26 | ₩123,535 | ₩127,218 | ₩122,544 | ₩125,491 | +1.58% | 264.1만 |
|---|
| 2025.11.25 | ₩122,839 | ₩125,370 | ₩121,607 | ₩123,133 | +0.24% | 292.1만 |
|---|
| 2025.11.24 | ₩120,535 | ₩125,785 | ₩120,080 | ₩125,075 | +3.77% | 373.4만 |
|---|
| 2025.11.21 | ₩116,892 | ₩120,455 | ₩115,982 | ₩120,401 | +3.00% | 293.3만 |
|---|
| 2025.11.20 | ₩116,866 | ₩119,624 | ₩115,178 | ₩115,995 | -0.74% | 291.7만 |
|---|
| 2025.11.19 | ₩117,830 | ₩118,151 | ₩114,562 | ₩115,058 | -2.35% | 351.3만 |
|---|
| 2025.11.18 | ₩114,977 | ₩118,218 | ₩114,093 | ₩117,937 | +2.57% | 314.2만 |
|---|
| 2025.11.17 | ₩117,763 | ₩118,660 | ₩114,750 | ₩115,299 | -2.09% | 366만 |
|---|
| 2025.11.14 | ₩118,941 | ₩121,017 | ₩117,924 | ₩118,098 | -0.71% | 232.2만 |
|---|
| 2025.11.13 | ₩123,107 | ₩124,218 | ₩120,026 | ₩120,428 | -2.18% | 382.8만 |
|---|
| 2025.11.12 | ₩122,544 | ₩125,089 | ₩121,928 | ₩123,227 | +0.56% | 340.2만 |
|---|
| 2025.11.11 | ₩121,874 | ₩123,602 | ₩120,294 | ₩121,660 | -0.18% | 428.3만 |
|---|
| 2025.11.10 | ₩118,004 | ₩121,687 | ₩117,991 | ₩120,040 | +1.73% | 351.3만 |
|---|
| 2025.11.07 | ₩116,558 | ₩117,964 | ₩113,316 | ₩117,522 | +0.83% | 508.3만 |
|---|
| 2025.11.06 | ₩122,008 | ₩122,008 | ₩117,508 | ₩117,562 | -3.64% | 726.9만 |
|---|
| 2025.11.05 | ₩122,424 | ₩123,589 | ₩121,165 | ₩121,995 | -0.35% | 857.9만 |
|---|
| 2025.11.04 | ₩121,151 | ₩124,486 | ₩120,883 | ₩124,392 | +2.68% | 224.3만 |
|---|
| 2025.11.03 | ₩128,959 | ₩129,281 | ₩124,821 | ₩124,888 | -3.16% | 391.1만 |
|---|
| 2025.10.31 | ₩130,084 | ₩131,249 | ₩126,723 | ₩129,495 | -0.45% | 383.4만 |
|---|
| 2025.10.30 | ₩126,682 | ₩134,196 | ₩123,736 | ₩130,727 | +3.19% | 563.7만 |
|---|
| 2025.10.29 | ₩132,321 | ₩133,727 | ₩129,361 | ₩130,392 | -1.46% | 361.5만 |
|---|
| 2025.10.28 | ₩133,968 | ₩134,397 | ₩131,236 | ₩132,267 | -1.27% | 244.2만 |
|---|
| 2025.10.27 | ₩137,464 | ₩138,642 | ₩133,392 | ₩134,544 | -2.12% | 326.6만 |
|---|
| 2025.10.24 | ₩135,602 | ₩137,330 | ₩134,785 | ₩136,821 | +0.90% | 270.6만 |
|---|
| 2025.10.23 | ₩132,776 | ₩135,736 | ₩132,776 | ₩133,245 | +0.35% | 271.8만 |
|---|
| 2025.10.22 | ₩131,062 | ₩133,687 | ₩130,620 | ₩132,093 | +0.79% | 346.4만 |
|---|
| 2025.10.21 | ₩137,223 | ₩137,223 | ₩131,678 | ₩131,973 | -3.83% | 533.8만 |
|---|
| 2025.10.20 | ₩138,776 | ₩139,995 | ₩136,781 | ₩137,303 | -1.06% | 441.7만 |
|---|
| 2025.10.17 | ₩130,540 | ₩134,999 | ₩130,312 | ₩134,973 | +3.40% | 441.5만 |
|---|
| 2025.10.16 | ₩127,968 | ₩132,562 | ₩127,901 | ₩129,642 | +1.31% | 406.1만 |
|---|
| 2025.10.15 | ₩129,910 | ₩130,111 | ₩126,468 | ₩127,593 | -1.78% | 369.3만 |
|---|
| 2025.10.14 | ₩122,196 | ₩128,839 | ₩122,008 | ₩127,232 | +4.12% | 387.4만 |
|---|
| 2025.10.13 | ₩123,883 | ₩127,285 | ₩122,732 | ₩124,205 | +0.26% | 377.4만 |
|---|
| 2025.10.10 | ₩126,616 | ₩126,924 | ₩114,160 | ₩117,388 | -7.29% | 418.1만 |
|---|