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 | ₩128,267 | ₩132,075 | ₩128,133 | ₩131,499 | +2.52% | 266.2만 |
| 2026.10.08 | ₩126,067 | ₩128,092 | ₩124,538 | ₩126,496 | +0.34% | 392.2만 |
| 2026.10.07 | ₩124,739 | ₩127,797 | ₩124,431 | ₩126,671 | +1.55% | 230.4만 |
| 2026.10.06 | ₩126,121 | ₩127,542 | ₩125,128 | ₩125,209 | -0.72% | 165.2만 |
| 2026.10.05 | ₩126,067 | ₩127,140 | ₩124,632 | ₩125,128 | -0.74% | 278.7만 |
| 2026.10.02 | ₩121,695 | ₩124,351 | ₩121,038 | ₩123,345 | +1.36% | 269.9만 |
| 2026.10.01 | ₩123,009 | ₩124,243 | ₩118,932 | ₩120,957 | -1.67% | 350.7만 |
| 2026.09.30 | ₩128,065 | ₩128,951 | ₩124,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,418 |
| -2.85% |
| 347.6만 |
| 2026.09.29 | ₩127,824 | ₩129,635 | ₩126,134 | ₩126,563 | -0.99% | 204.5만 |
|---|
| 2026.09.28 | ₩124,619 | ₩128,548 | ₩122,902 | ₩128,173 | +2.85% | 356.5만 |
|---|
| 2026.09.25 | ₩127,556 | ₩129,058 | ₩125,920 | ₩126,697 | -0.67% | 279.9만 |
|---|
| 2026.09.24 | ₩131,217 | ₩132,035 | ₩127,650 | ₩127,905 | -2.52% | 425.7만 |
|---|
| 2026.09.23 | ₩134,194 | ₩135,348 | ₩131,163 | ₩132,545 | -1.23% | 206.9만 |
|---|
| 2026.09.22 | ₩131,459 | ₩135,267 | ₩131,244 | ₩134,503 | +2.32% | 285.3만 |
|---|
| 2026.09.21 | ₩127,019 | ₩129,500 | ₩125,718 | ₩129,205 | +1.72% | 308.9만 |
|---|
| 2026.09.18 | ₩125,866 | ₩126,939 | ₩124,726 | ₩125,303 | -0.45% | 609.9만 |
|---|
| 2026.09.17 | ₩130,506 | ₩131,834 | ₩125,289 | ₩125,879 | -3.55% | 229.3만 |
|---|
| 2026.09.16 | ₩129,085 | ₩129,675 | ₩126,671 | ₩128,213 | -0.68% | 208.1만 |
|---|
| 2026.09.15 | ₩130,895 | ₩131,418 | ₩128,669 | ₩129,085 | -1.38% | 194.2만 |
|---|
| 2026.09.14 | ₩129,876 | ₩132,907 | ₩129,313 | ₩131,727 | +1.43% | 210.5만 |
|---|
| 2026.09.11 | ₩131,003 | ₩131,324 | ₩128,642 | ₩130,252 | -0.57% | 257.4만 |
|---|
| 2026.09.10 | ₩130,426 | ₩132,089 | ₩129,098 | ₩129,380 | -0.80% | 226.6만 |
|---|
| 2026.09.09 | ₩135,334 | ₩135,334 | ₩130,895 | ₩132,464 | -2.12% | 327.9만 |
|---|
| 2026.09.08 | ₩140,377 | ₩140,471 | ₩135,334 | ₩136,381 | -2.85% | 271.8만 |
|---|
| 2026.09.04 | ₩134,798 | ₩139,720 | ₩134,718 | ₩139,291 | +3.33% | 471.3만 |
|---|
| 2026.09.03 | ₩135,925 | ₩136,997 | ₩133,537 | ₩135,267 | -0.48% | 212.7만 |
|---|
| 2026.09.02 | ₩134,114 | ₩137,105 | ₩132,438 | ₩135,656 | +1.15% | 350.1만 |
|---|
| 2026.09.01 | ₩135,884 | ₩137,024 | ₩133,095 | ₩134,114 | -1.30% | 291만 |
|---|
| 2026.08.31 | ₩137,735 | ₩138,446 | ₩135,147 | ₩137,199 | -0.39% | 413.5만 |
|---|
| 2026.08.28 | ₩143,489 | ₩144,079 | ₩137,588 | ₩138,660 | -3.36% | 312.2만 |
|---|
| 2026.08.27 | ₩140,136 | ₩145,353 | ₩139,130 | ₩142,442 | +1.65% | 454.8만 |
|---|
| 2026.08.26 | ₩140,095 | ₩141,168 | ₩139,291 | ₩140,900 | +0.57% | 266.7만 |
|---|
| 2026.08.25 | ₩139,479 | ₩140,659 | ₩138,070 | ₩140,619 | +0.82% | 331.2만 |
|---|
| 2026.08.24 | ₩136,689 | ₩139,720 | ₩135,750 | ₩139,653 | +2.17% | 453.5만 |
|---|
| 2026.08.21 | ₩129,755 | ₩136,729 | ₩128,615 | ₩136,716 | +5.36% | 602.1만 |
|---|
| 2026.08.20 | ₩130,667 | ₩132,786 | ₩126,630 | ₩128,951 | -1.31% | 512만 |
|---|
| 2026.08.19 | ₩125,718 | ₩133,873 | ₩125,397 | ₩131,445 | +4.56% | 1370.1만 |
|---|
| 2026.08.18 | ₩113,031 | ₩114,895 | ₩112,455 | ₩113,018 | -0.01% | 333.4만 |
|---|
| 2026.08.17 | ₩114,667 | ₩114,895 | ₩112,495 | ₩113,112 | -1.36% | 304.9만 |
|---|
| 2026.08.14 | ₩116,196 | ₩117,323 | ₩115,298 | ₩115,472 | -0.62% | 184.7만 |
|---|
| 2026.08.13 | ₩117,926 | ₩118,905 | ₩116,733 | ₩117,108 | -0.69% | 203.7만 |
|---|
| 2026.08.12 | ₩117,551 | ₩118,986 | ₩116,491 | ₩117,591 | +0.03% | 335.1만 |
|---|
| 2026.08.11 | ₩116,424 | ₩118,905 | ₩116,116 | ₩117,725 | +1.12% | 391만 |
|---|
| 2026.08.10 | ₩116,880 | ₩117,658 | ₩115,284 | ₩116,934 | +0.05% | 221.5만 |
|---|
| 2026.08.07 | ₩114,654 | ₩119,187 | ₩114,064 | ₩118,490 | +3.35% | 211.8만 |
|---|
| 2026.08.06 | ₩117,859 | ₩117,994 | ₩113,957 | ₩114,654 | -2.72% | 154.7만 |
|---|
| 2026.08.05 | ₩117,175 | ₩118,517 | ₩116,411 | ₩116,626 | -0.47% | 185.8만 |
|---|
| 2026.08.04 | ₩113,112 | ₩116,679 | ₩111,824 | ₩116,639 | +3.12% | 323.3만 |
|---|
| 2026.08.03 | ₩114,533 | ₩117,350 | ₩112,401 | ₩113,568 | -0.84% | 189.3만 |
|---|
| 2026.07.31 | ₩113,031 | ₩113,675 | ₩111,489 | ₩112,522 | -0.45% | 184.8만 |
|---|
| 2026.07.30 | ₩112,897 | ₩114,855 | ₩112,374 | ₩113,836 | +0.83% | 255.3만 |
|---|
| 2026.07.29 | ₩111,704 | ₩115,338 | ₩110,792 | ₩112,830 | +1.01% | 248.2만 |
|---|
| 2026.07.28 | ₩112,978 | ₩114,493 | ₩111,650 | ₩113,662 | +0.61% | 229.5만 |
|---|
| 2026.07.27 | ₩108,646 | ₩111,690 | ₩108,646 | ₩111,583 | +2.70% | 175.7만 |
|---|
| 2026.07.24 | ₩107,573 | ₩108,780 | ₩106,352 | ₩107,680 | +0.10% | 143만 |
|---|
| 2026.07.23 | ₩107,868 | ₩109,088 | ₩105,494 | ₩107,184 | -0.63% | 278.5만 |
|---|
| 2026.07.22 | ₩111,181 | ₩111,623 | ₩109,678 | ₩110,818 | -0.33% | 182.1만 |
|---|
| 2026.07.21 | ₩112,481 | ₩112,656 | ₩109,222 | ₩110,470 | -1.79% | 177.2만 |
|---|
| 2026.07.20 | ₩110,711 | ₩112,200 | ₩110,081 | ₩112,173 | +1.32% | 237.1만 |
|---|
| 2026.07.17 | ₩109,477 | ₩112,079 | ₩108,525 | ₩110,148 | +0.61% | 244.8만 |
|---|
| 2026.07.16 | ₩110,322 | ₩111,583 | ₩110,054 | ₩111,100 | +0.71% | 200.7만 |
|---|
| 2026.07.15 | ₩109,182 | ₩113,232 | ₩108,284 | ₩110,389 | +1.11% | 241.4만 |
|---|
| 2026.07.14 | ₩110,483 | ₩110,993 | ₩107,546 | ₩108,445 | -1.85% | 195.2만 |
|---|
| 2026.07.13 | ₩110,631 | ₩113,836 | ₩108,592 | ₩108,834 | -1.62% | 179.4만 |
|---|
| 2026.07.10 | ₩110,966 | ₩112,374 | ₩109,987 | ₩110,859 | -0.10% | 146.2만 |
|---|
| 2026.07.09 | ₩109,236 | ₩111,730 | ₩109,115 | ₩109,960 | +0.66% | 173.6만 |
|---|
| 2026.07.08 | ₩111,221 | ₩112,857 | ₩108,378 | ₩109,705 | -1.36% | 333.3만 |
|---|
| 2026.07.07 | ₩115,942 | ₩116,988 | ₩112,683 | ₩113,246 | -2.33% | 229.3만 |
|---|
| 2026.07.06 | ₩113,206 | ₩114,775 | ₩110,979 | ₩113,863 | +0.58% | 284.4만 |
|---|
| 2026.07.02 | ₩113,608 | ₩114,828 | ₩110,725 | ₩112,267 | -1.18% | 326만 |
|---|
| 2026.07.01 | ₩106,527 | ₩110,684 | ₩105,534 | ₩110,604 | +3.83% | 366.4만 |
|---|
| 2026.06.30 | ₩104,837 | ₩106,849 | ₩103,040 | ₩105,883 | +1.00% | 308.4만 |
|---|
| 2026.06.29 | ₩108,525 | ₩108,927 | ₩104,233 | ₩106,446 | -1.92% | 379.5만 |
|---|
| 2026.06.26 | ₩107,962 | ₩110,979 | ₩106,326 | ₩108,015 | +0.05% | 510.8만 |
|---|
| 2026.06.25 | ₩111,878 | ₩112,669 | ₩108,874 | ₩109,303 | -2.30% | 215만 |
|---|
| 2026.06.24 | ₩113,085 | ₩113,983 | ₩111,020 | ₩111,677 | -1.25% | 313.6만 |
|---|
| 2026.06.23 | ₩111,891 | ₩114,037 | ₩110,765 | ₩112,334 | +0.40% | 324.8만 |
|---|
| 2026.06.22 | ₩114,735 | ₩115,311 | ₩112,388 | ₩113,367 | -1.19% | 514.9만 |
|---|
| 2026.06.18 | ₩113,004 | ₩114,761 | ₩112,508 | ₩113,742 | +0.65% | 570만 |
|---|
| 2026.06.17 | ₩117,631 | ₩118,812 | ₩110,483 | ₩110,590 | -5.99% | 378.5만 |
|---|
| 2026.06.16 | ₩120,703 | ₩122,768 | ₩117,363 | ₩117,457 | -2.69% | 409.3만 |
|---|
| 2026.06.15 | ₩122,044 | ₩122,714 | ₩119,831 | ₩120,703 | -1.10% | 355.5만 |
|---|
| 2026.06.12 | ₩117,806 | ₩120,609 | ₩117,806 | ₩120,273 | +2.09% | 279.8만 |
|---|
| 2026.06.11 | ₩114,399 | ₩119,308 | ₩114,372 | ₩118,047 | +3.19% | 296.8만 |
|---|
| 2026.06.10 | ₩115,110 | ₩118,248 | ₩113,729 | ₩114,520 | -0.51% | 407.2만 |
|---|
| 2026.06.09 | ₩115,217 | ₩118,101 | ₩114,654 | ₩116,089 | +0.76% | 384.8만 |
|---|
| 2026.06.08 | ₩112,428 | ₩114,292 | ₩110,912 | ₩113,514 | +0.97% | 295.8만 |
|---|
| 2026.06.05 | ₩110,845 | ₩112,629 | ₩110,389 | ₩111,972 | +1.02% | 316.6만 |
|---|
| 2026.06.04 | ₩111,274 | ₩113,326 | ₩109,169 | ₩111,181 | -0.08% | 441.8만 |
|---|
| 2026.06.03 | ₩111,368 | ₩111,985 | ₩109,062 | ₩110,041 | -1.19% | 599.1만 |
|---|
| 2026.06.02 | ₩115,056 | ₩116,585 | ₩110,765 | ₩111,864 | -2.77% | 431만 |
|---|
| 2026.06.01 | ₩117,712 | ₩118,557 | ₩113,635 | ₩114,775 | -2.50% | 415.9만 |
|---|
| 2026.05.29 | ₩121,843 | ₩122,030 | ₩119,201 | ₩119,294 | -2.09% | 556만 |
|---|
| 2026.05.28 | ₩121,440 | ₩123,854 | ₩120,247 | ₩121,869 | +0.35% | 310.2만 |
|---|
| 2026.05.27 | ₩118,490 | ₩123,720 | ₩118,490 | ₩122,312 | +3.23% | 424.9만 |
|---|
| 2026.05.26 | ₩118,771 | ₩119,093 | ₩115,445 | ₩116,143 | -2.21% | 359.8만 |
|---|
| 2026.05.22 | ₩119,308 | ₩121,467 | ₩115,338 | ₩118,449 | -0.72% | 810.6만 |
|---|
| 2026.05.21 | ₩104,421 | ₩106,554 | ₩102,570 | ₩105,829 | +1.35% | 375.4만 |
|---|
| 2026.05.20 | ₩102,986 | ₩105,172 | ₩101,484 | ₩104,877 | +1.84% | 331.2만 |
|---|
| 2026.05.19 | ₩106,460 | ₩106,487 | ₩100,934 | ₩102,114 | -4.08% | 450.4만 |
|---|
| 2026.05.18 | ₩107,506 | ₩110,376 | ₩106,916 | ₩107,305 | -0.19% | 189.5만 |
|---|
| 2026.05.15 | ₩107,962 | ₩108,914 | ₩106,741 | ₩107,667 | -0.27% | 272.1만 |
|---|
| 2026.05.14 | ₩110,376 | ₩111,033 | ₩108,015 | ₩108,404 | -1.79% | 321.8만 |
|---|
| 2026.05.13 | ₩113,434 | ₩114,144 | ₩110,134 | ₩110,148 | -2.90% | 246.5만 |
|---|
| 2026.05.12 | ₩110,349 | ₩114,466 | ₩109,732 | ₩113,849 | +3.17% | 311.8만 |
|---|
| 2026.05.11 | ₩114,453 | ₩114,802 | ₩110,027 | ₩110,979 | -3.03% | 309.1만 |
|---|
| 2026.05.08 | ₩114,963 | ₩115,620 | ₩113,018 | ₩115,606 | +0.56% | 231.1만 |
|---|
| 2026.05.07 | ₩116,733 | ₩117,886 | ₩113,836 | ₩114,386 | -2.01% | 302.3만 |
|---|
| 2026.05.06 | ₩112,388 | ₩117,256 | ₩112,307 | ₩116,237 | +3.42% | 374.6만 |
|---|
| 2026.05.05 | ₩108,914 | ₩112,468 | ₩106,688 | ₩111,113 | +2.02% | 398.8만 |
|---|
| 2026.05.04 | ₩105,507 | ₩111,234 | ₩105,320 | ₩109,075 | +3.38% | 533.4만 |
|---|
| 2026.05.01 | ₩115,338 | ₩115,901 | ₩104,542 | ₩106,352 | -7.79% | 702.3만 |
|---|
| 2026.04.30 | ₩101,739 | ₩104,140 | ₩100,881 | ₩102,879 | +1.12% | 481.2만 |
|---|
| 2026.04.29 | ₩101,739 | ₩103,080 | ₩101,189 | ₩101,511 | -0.22% | 316.5만 |
|---|
| 2026.04.28 | ₩104,260 | ₩104,475 | ₩101,444 | ₩103,402 | -0.82% | 382.2만 |
|---|
| 2026.04.27 | ₩104,824 | ₩105,789 | ₩102,544 | ₩103,697 | -1.07% | 310.6만 |
|---|
| 2026.04.24 | ₩104,542 | ₩105,038 | ₩103,402 | ₩104,368 | -0.17% | 225.1만 |
|---|
| 2026.04.23 | ₩102,557 | ₩103,536 | ₩100,156 | ₩102,463 | -0.09% | 250.2만 |
|---|
| 2026.04.22 | ₩102,932 | ₩103,616 | ₩101,068 | ₩102,812 | -0.12% | 354.5만 |
|---|
| 2026.04.21 | ₩104,260 | ₩105,333 | ₩101,068 | ₩101,739 | -2.42% | 337.2만 |
|---|
| 2026.04.20 | ₩101,658 | ₩104,596 | ₩101,283 | ₩104,408 | +2.70% | 323.2만 |
|---|
| 2026.04.17 | ₩103,093 | ₩105,789 | ₩101,927 | ₩102,195 | -0.87% | 417.9만 |
|---|
| 2026.04.16 | ₩102,007 | ₩102,986 | ₩99,539 | ₩101,041 | -0.95% | 320.2만 |
|---|
| 2026.04.15 | ₩102,865 | ₩103,268 | ₩100,398 | ₩102,731 | -0.13% | 272.7만 |
|---|
| 2026.04.14 | ₩100,545 | ₩102,611 | ₩100,116 | ₩102,490 | +1.93% | 392.8만 |
|---|
| 2026.04.13 | ₩96,629 | ₩100,358 | ₩96,361 | ₩99,982 | +3.47% | 479.3만 |
|---|
| 2026.04.10 | ₩98,627 | ₩99,781 | ₩96,294 | ₩97,461 | -1.18% | 491.2만 |
|---|
| 2026.04.09 | ₩94,537 | ₩100,089 | ₩93,343 | ₩98,292 | +3.97% | 349.4만 |
|---|
| 2026.04.08 | ₩96,643 | ₩98,560 | ₩95,234 | ₩95,811 | -0.86% | 455.9만 |
|---|
| 2026.04.07 | ₩93,960 | ₩94,591 | ₩91,426 | ₩92,767 | -1.27% | 422.5만 |
|---|
| 2026.04.06 | ₩92,136 | ₩95,690 | ₩92,136 | ₩95,100 | +3.22% | 416.1만 |
|---|
| 2026.04.02 | ₩91,613 | ₩93,196 | ₩88,810 | ₩92,700 | +1.19% | 832.6만 |
|---|
| 2026.04.01 | ₩96,991 | ₩99,110 | ₩94,081 | ₩94,832 | -2.23% | 789.5만 |
|---|
| 2026.03.31 | ₩92,646 | ₩96,562 | ₩91,345 | ₩96,254 | +3.89% | 542.9만 |
|---|
| 2026.03.30 | ₩90,835 | ₩91,546 | ₩89,374 | ₩91,171 | +0.37% | 526.7만 |
|---|
| 2026.03.27 | ₩92,539 | ₩92,847 | ₩89,883 | ₩90,165 | -2.57% | 419.5만 |
|---|
| 2026.03.26 | ₩95,892 | ₩97,715 | ₩92,713 | ₩93,545 | -2.45% | 536만 |
|---|
| 2026.03.25 | ₩97,608 | ₩99,754 | ₩94,658 | ₩98,051 | +0.45% | 676.2만 |
|---|
| 2026.03.24 | ₩103,590 | ₩103,643 | ₩94,510 | ₩95,865 | -7.46% | 1970.6만 |
|---|
| 2026.03.23 | ₩117,538 | ₩122,124 | ₩104,622 | ₩106,339 | -9.53% | 987.9만 |
|---|
| 2026.03.20 | ₩114,426 | ₩116,237 | ₩113,326 | ₩115,231 | +0.70% | 564만 |
|---|
| 2026.03.19 | ₩113,112 | ₩117,229 | ₩112,723 | ₩114,802 | +1.49% | 375.5만 |
|---|
| 2026.03.18 | ₩118,047 | ₩119,603 | ₩115,338 | ₩115,365 | -2.27% | 354.1만 |
|---|
| 2026.03.17 | ₩120,568 | ₩123,371 | ₩118,986 | ₩119,241 | -1.10% | 257.9만 |
|---|
| 2026.03.16 | ₩118,423 | ₩121,212 | ₩118,409 | ₩119,040 | +0.52% | 336.5만 |
|---|
| 2026.03.13 | ₩113,890 | ₩118,262 | ₩113,460 | ₩117,859 | +3.49% | 427.6만 |
|---|
| 2026.03.12 | ₩118,517 | ₩119,697 | ₩112,803 | ₩113,045 | -4.62% | 568만 |
|---|
| 2026.03.11 | ₩125,973 | ₩127,623 | ₩122,701 | ₩122,768 | -2.54% | 285.4만 |
|---|
| 2026.03.10 | ₩123,385 | ₩129,232 | ₩122,473 | ₩126,429 | +2.47% | 494.7만 |
|---|
| 2026.03.09 | ₩122,044 | ₩124,404 | ₩118,248 | ₩124,230 | +1.79% | 466.6만 |
|---|
| 2026.03.06 | ₩125,665 | ₩126,335 | ₩124,055 | ₩124,351 | -1.05% | 460.7만 |
|---|
| 2026.03.05 | ₩131,432 | ₩132,920 | ₩127,462 | ₩128,575 | -2.17% | 335.4만 |
|---|
| 2026.03.04 | ₩133,886 | ₩137,936 | ₩131,593 | ₩133,054 | -0.62% | 358만 |
|---|
| 2026.03.03 | ₩130,305 | ₩133,993 | ₩127,247 | ₩132,384 | +1.60% | 584.2만 |
|---|
| 2026.03.02 | ₩143,167 | ₩143,435 | ₩134,087 | ₩134,369 | -6.15% | 524.5만 |
|---|
| 2026.02.27 | ₩146,962 | ₩148,504 | ₩143,877 | ₩146,815 | -0.10% | 588.5만 |
|---|
| 2026.02.26 | ₩151,549 | ₩152,957 | ₩147,767 | ₩150,074 | -0.97% | 353.2만 |
|---|
| 2026.02.25 | ₩153,721 | ₩154,312 | ₩149,416 | ₩151,442 | -1.48% | 290.1만 |
|---|
| 2026.02.24 | ₩152,407 | ₩157,678 | ₩150,878 | ₩154,620 | +1.45% | 338만 |
|---|
| 2026.02.23 | ₩154,231 | ₩154,754 | ₩148,706 | ₩151,576 | -1.72% | 355.7만 |
|---|
| 2026.02.20 | ₩149,175 | ₩153,561 | ₩149,175 | ₩153,198 | +2.70% | 266.7만 |
|---|
| 2026.02.19 | ₩148,437 | ₩150,556 | ₩147,499 | ₩149,859 | +0.96% | 206.7만 |
|---|
| 2026.02.18 | ₩150,194 | ₩152,675 | ₩149,121 | ₩149,671 | -0.35% | 534.8만 |
|---|
| 2026.02.17 | ₩147,700 | ₩150,677 | ₩145,098 | ₩150,395 | +1.83% | 439.4만 |
|---|
| 2026.02.13 | ₩142,442 | ₩146,506 | ₩142,161 | ₩145,165 | +1.91% | 341.4만 |
|---|
| 2026.02.12 | ₩142,536 | ₩148,397 | ₩142,429 | ₩142,724 | +0.13% | 538.3만 |
|---|
| 2026.02.11 | ₩135,697 | ₩143,100 | ₩134,114 | ₩141,343 | +4.16% | 471.6만 |
|---|
| 2026.02.10 | ₩133,014 | ₩139,707 | ₩131,780 | ₩135,871 | +2.15% | 421.1만 |
|---|
| 2026.02.09 | ₩133,215 | ₩135,053 | ₩130,144 | ₩132,786 | -0.32% | 471.5만 |
|---|
| 2026.02.06 | ₩131,070 | ₩141,007 | ₩131,016 | ₩133,403 | +1.78% | 855.8만 |
|---|
| 2026.02.05 | ₩140,484 | ₩142,456 | ₩121,789 | ₩129,635 | -7.72% | 1841.7만 |
|---|
| 2026.02.04 | ₩155,572 | ₩160,990 | ₩155,237 | ₩160,414 | +3.11% | 517.2만 |
|---|
| 2026.02.03 | ₩160,011 | ₩163,136 | ₩154,137 | ₩155,934 | -2.55% | 354.3만 |
|---|
| 2026.02.02 | ₩156,618 | ₩161,125 | ₩155,358 | ₩159,274 | +1.70% | 486.9만 |
|---|
| 2026.01.30 | ₩153,856 | ₩155,438 | ₩152,742 | ₩154,607 | +0.49% | 285.1만 |
|---|
| 2026.01.29 | ₩155,130 | ₩156,028 | ₩152,273 | ₩154,513 | -0.40% | 229.5만 |
|---|
| 2026.01.28 | ₩156,095 | ₩158,255 | ₩153,413 | ₩153,721 | -1.52% | 340.7만 |
|---|
| 2026.01.27 | ₩156,444 | ₩158,161 | ₩155,358 | ₩156,162 | -0.18% | 309.9만 |
|---|
| 2026.01.26 | ₩157,745 | ₩158,040 | ₩155,961 | ₩156,095 | -1.05% | 298.4만 |
|---|
| 2026.01.23 | ₩160,052 | ₩161,178 | ₩155,586 | ₩157,839 | -1.38% | 272.5만 |
|---|
| 2026.01.22 | ₩158,979 | ₩161,299 | ₩157,141 | ₩160,253 | +0.80% | 360.3만 |
|---|
| 2026.01.21 | ₩153,842 | ₩158,348 | ₩153,587 | ₩158,080 | +2.75% | 290만 |
|---|
| 2026.01.20 | ₩151,549 | ₩154,003 | ₩150,878 | ₩153,507 | +1.29% | 388만 |
|---|
| 2026.01.16 | ₩154,084 | ₩155,170 | ₩151,374 | ₩154,298 | +0.14% | 291.4만 |
|---|
| 2026.01.15 | ₩156,243 | ₩157,584 | ₩153,963 | ₩155,103 | -0.73% | 400.7만 |
|---|
| 2026.01.14 | ₩155,398 | ₩158,442 | ₩153,815 | ₩156,793 | +0.90% | 407.1만 |
|---|
| 2026.01.13 | ₩152,836 | ₩160,172 | ₩152,233 | ₩154,727 | +1.24% | 599.7만 |
|---|
| 2026.01.12 | ₩151,495 | ₩152,354 | ₩149,872 | ₩151,576 | +0.05% | 388.7만 |
|---|
| 2026.01.09 | ₩149,162 | ₩152,702 | ₩148,867 | ₩152,528 | +2.26% | 380.5만 |
|---|
| 2026.01.08 | ₩139,921 | ₩148,263 | ₩139,479 | ₩147,888 | +5.69% | 338.3만 |
|---|
| 2026.01.07 | ₩144,159 | ₩144,857 | ₩139,130 | ₩141,182 | -2.07% | 375만 |
|---|
| 2026.01.06 | ₩146,292 | ₩149,041 | ₩145,460 | ₩145,581 | -0.49% | 258.1만 |
|---|
| 2026.01.05 | ₩146,117 | ₩147,780 | ₩143,663 | ₩145,058 | -0.73% | 256.1만 |
|---|
| 2026.01.02 | ₩141,651 | ₩143,730 | ₩140,672 | ₩143,180 | +1.08% | 254.3만 |
|---|
| 2025.12.31 | ₩141,812 | ₩141,812 | ₩139,921 | ₩140,444 | -0.96% | 177만 |
|---|
| 2025.12.30 | ₩142,550 | ₩143,502 | ₩141,557 | ₩141,946 | -0.42% | 191.3만 |
|---|
| 2025.12.29 | ₩143,502 | ₩145,514 | ₩142,375 | ₩143,100 | -0.28% | 254.2만 |
|---|
| 2025.12.26 | ₩144,186 | ₩144,508 | ₩143,314 | ₩144,374 | +0.13% | 98.2만 |
|---|
| 2025.12.24 | ₩144,038 | ₩146,372 | ₩143,542 | ₩144,146 | +0.07% | 147.5만 |
|---|
| 2025.12.23 | ₩144,883 | ₩146,144 | ₩143,784 | ₩144,360 | -0.36% | 169.2만 |
|---|
| 2025.12.22 | ₩145,782 | ₩146,774 | ₩145,017 | ₩145,715 | -0.05% | 213.4만 |
|---|
| 2025.12.19 | ₩145,406 | ₩148,022 | ₩143,891 | ₩144,843 | -0.39% | 730.4만 |
|---|
| 2025.12.18 | ₩141,383 | ₩146,466 | ₩141,303 | ₩144,763 | +2.39% | 414.5만 |
|---|
| 2025.12.17 | ₩139,452 | ₩142,510 | ₩139,452 | ₩141,222 | +1.27% | 406.6만 |
|---|
| 2025.12.16 | ₩139,908 | ₩140,525 | ₩136,756 | ₩140,002 | +0.07% | 483.9만 |
|---|
| 2025.12.15 | ₩140,484 | ₩140,672 | ₩134,288 | ₩135,495 | -3.55% | 381.8만 |
|---|
| 2025.12.12 | ₩141,168 | ₩142,054 | ₩138,956 | ₩139,613 | -1.10% | 364.8만 |
|---|
| 2025.12.11 | ₩143,502 | ₩147,016 | ₩140,820 | ₩141,571 | -1.35% | 463.8만 |
|---|
| 2025.12.10 | ₩138,151 | ₩144,387 | ₩137,856 | ₩143,877 | +4.15% | 274.1만 |
|---|
| 2025.12.09 | ₩137,413 | ₩139,331 | ₩136,997 | ₩137,655 | +0.18% | 260.5만 |
|---|
| 2025.12.08 | ₩141,866 | ₩141,866 | ₩137,762 | ₩137,842 | -2.84% | 377.6만 |
|---|
| 2025.12.05 | ₩138,982 | ₩141,852 | ₩138,258 | ₩140,994 | +1.45% | 380.7만 |
|---|
| 2025.12.04 | ₩137,145 | ₩139,505 | ₩136,153 | ₩139,237 | +1.53% | 494.2만 |
|---|
| 2025.12.03 | ₩134,476 | ₩136,930 | ₩134,114 | ₩136,837 | +1.76% | 425.3만 |
|---|
| 2025.12.02 | ₩128,454 | ₩133,980 | ₩128,293 | ₩133,631 | +4.03% | 487.1만 |
|---|
| 2025.12.01 | ₩125,316 | ₩128,830 | ₩124,739 | ₩127,019 | +1.36% | 309.6만 |
|---|
| 2025.11.28 | ₩125,772 | ₩126,523 | ₩125,558 | ₩126,161 | +0.31% | 101.3만 |
|---|
| 2025.11.26 | ₩123,707 | ₩127,395 | ₩122,714 | ₩125,665 | +1.58% | 264.1만 |
|---|
| 2025.11.25 | ₩123,009 | ₩125,544 | ₩121,776 | ₩123,304 | +0.24% | 292.1만 |
|---|
| 2025.11.24 | ₩120,703 | ₩125,960 | ₩120,247 | ₩125,249 | +3.77% | 373.4만 |
|---|
| 2025.11.21 | ₩117,055 | ₩120,622 | ₩116,143 | ₩120,568 | +3.00% | 293.3만 |
|---|
| 2025.11.20 | ₩117,028 | ₩119,791 | ₩115,338 | ₩116,156 | -0.74% | 291.7만 |
|---|
| 2025.11.19 | ₩117,994 | ₩118,315 | ₩114,721 | ₩115,217 | -2.35% | 351.3만 |
|---|
| 2025.11.18 | ₩115,137 | ₩118,382 | ₩114,252 | ₩118,101 | +2.57% | 314.2만 |
|---|
| 2025.11.17 | ₩117,926 | ₩118,825 | ₩114,909 | ₩115,459 | -2.09% | 366만 |
|---|
| 2025.11.14 | ₩119,107 | ₩121,185 | ₩118,087 | ₩118,262 | -0.71% | 232.2만 |
|---|
| 2025.11.13 | ₩123,278 | ₩124,391 | ₩120,193 | ₩120,595 | -2.18% | 382.8만 |
|---|
| 2025.11.12 | ₩122,714 | ₩125,262 | ₩122,097 | ₩123,398 | +0.56% | 340.2만 |
|---|
| 2025.11.11 | ₩122,044 | ₩123,774 | ₩120,461 | ₩121,829 | -0.18% | 428.3만 |
|---|
| 2025.11.10 | ₩118,168 | ₩121,856 | ₩118,154 | ₩120,206 | +1.73% | 351.3만 |
|---|
| 2025.11.07 | ₩116,719 | ₩118,128 | ₩113,474 | ₩117,685 | +0.83% | 508.3만 |
|---|
| 2025.11.06 | ₩122,178 | ₩122,178 | ₩117,672 | ₩117,725 | -3.64% | 726.9만 |
|---|
| 2025.11.05 | ₩122,594 | ₩123,760 | ₩121,333 | ₩122,164 | -0.35% | 857.9만 |
|---|
| 2025.11.04 | ₩121,320 | ₩124,659 | ₩121,051 | ₩124,565 | +2.68% | 224.3만 |
|---|
| 2025.11.03 | ₩129,138 | ₩129,460 | ₩124,994 | ₩125,061 | -3.16% | 391.1만 |
|---|
| 2025.10.31 | ₩130,265 | ₩131,432 | ₩126,899 | ₩129,675 | -0.45% | 383.4만 |
|---|
| 2025.10.30 | ₩126,858 | ₩134,382 | ₩123,908 | ₩130,909 | +3.19% | 563.7만 |
|---|
| 2025.10.29 | ₩132,505 | ₩133,913 | ₩129,541 | ₩130,573 | -1.46% | 361.5만 |
|---|
| 2025.10.28 | ₩134,154 | ₩134,583 | ₩131,418 | ₩132,451 | -1.27% | 244.2만 |
|---|
| 2025.10.27 | ₩137,655 | ₩138,835 | ₩133,578 | ₩134,731 | -2.12% | 326.6만 |
|---|
| 2025.10.24 | ₩135,790 | ₩137,520 | ₩134,972 | ₩137,011 | +0.90% | 270.6만 |
|---|
| 2025.10.23 | ₩132,961 | ₩135,925 | ₩132,961 | ₩133,430 | +0.35% | 271.8만 |
|---|
| 2025.10.22 | ₩131,244 | ₩133,873 | ₩130,801 | ₩132,277 | +0.79% | 346.4만 |
|---|
| 2025.10.21 | ₩137,413 | ₩137,413 | ₩131,861 | ₩132,156 | -3.83% | 533.8만 |
|---|
| 2025.10.20 | ₩138,969 | ₩140,189 | ₩136,971 | ₩137,494 | -1.06% | 441.7만 |
|---|
| 2025.10.17 | ₩130,721 | ₩135,187 | ₩130,493 | ₩135,160 | +3.40% | 441.5만 |
|---|
| 2025.10.16 | ₩128,146 | ₩132,746 | ₩128,079 | ₩129,822 | +1.31% | 406.1만 |
|---|
| 2025.10.15 | ₩130,091 | ₩130,292 | ₩126,644 | ₩127,770 | -1.78% | 369.3만 |
|---|
| 2025.10.14 | ₩122,366 | ₩129,018 | ₩122,178 | ₩127,408 | +4.12% | 387.4만 |
|---|
| 2025.10.13 | ₩124,055 | ₩127,462 | ₩122,902 | ₩124,377 | +0.26% | 377.4만 |
|---|
| 2025.10.10 | ₩126,791 | ₩127,100 | ₩114,319 | ₩117,551 | -7.29% | 418.1만 |
|---|