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 | ₩128,305 | ₩132,115 | ₩128,171 | ₩131,538 | +2.52% | 266.2만 |
| 2026.10.08 | ₩126,105 | ₩128,130 | ₩124,575 | ₩126,534 | +0.34% | 392.2만 |
| 2026.10.07 | ₩124,777 | ₩127,835 | ₩124,468 | ₩126,708 | +1.55% | 230.4만 |
| 2026.10.06 | ₩126,158 | ₩127,580 | ₩125,166 | ₩125,246 | -0.72% | 165.2만 |
| 2026.10.05 | ₩126,105 | ₩127,178 | ₩124,669 | ₩125,166 | -0.74% | 278.7만 |
| 2026.10.02 | ₩121,731 | ₩124,388 | ₩121,074 | ₩123,381 | +1.36% | 269.9만 |
| 2026.10.01 | ₩123,046 | ₩124,280 | ₩118,968 | ₩120,993 | -1.67% | 350.7만 |
| 2026.09.30 | ₩128,104 | ₩128,989 | ₩124,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,455 |
| -2.85% |
| 347.6만 |
| 2026.09.29 | ₩127,862 | ₩129,673 | ₩126,172 | ₩126,601 | -0.99% | 204.5만 |
|---|
| 2026.09.28 | ₩124,656 | ₩128,587 | ₩122,939 | ₩128,211 | +2.85% | 356.5만 |
|---|
| 2026.09.25 | ₩127,594 | ₩129,096 | ₩125,957 | ₩126,735 | -0.67% | 279.9만 |
|---|
| 2026.09.24 | ₩131,256 | ₩132,075 | ₩127,688 | ₩127,943 | -2.52% | 425.7만 |
|---|
| 2026.09.23 | ₩134,234 | ₩135,388 | ₩131,203 | ₩132,584 | -1.23% | 206.9만 |
|---|
| 2026.09.22 | ₩131,498 | ₩135,308 | ₩131,283 | ₩134,543 | +2.32% | 285.3만 |
|---|
| 2026.09.21 | ₩127,057 | ₩129,539 | ₩125,756 | ₩129,244 | +1.72% | 308.9만 |
|---|
| 2026.09.18 | ₩125,904 | ₩126,977 | ₩124,763 | ₩125,340 | -0.45% | 609.9만 |
|---|
| 2026.09.17 | ₩130,545 | ₩131,873 | ₩125,327 | ₩125,917 | -3.55% | 229.3만 |
|---|
| 2026.09.16 | ₩129,123 | ₩129,714 | ₩126,708 | ₩128,251 | -0.68% | 208.1만 |
|---|
| 2026.09.15 | ₩130,934 | ₩131,458 | ₩128,707 | ₩129,123 | -1.38% | 194.2만 |
|---|
| 2026.09.14 | ₩129,915 | ₩132,947 | ₩129,351 | ₩131,766 | +1.43% | 210.5만 |
|---|
| 2026.09.11 | ₩131,042 | ₩131,364 | ₩128,681 | ₩130,290 | -0.57% | 257.4만 |
|---|
| 2026.09.10 | ₩130,465 | ₩132,128 | ₩129,137 | ₩129,418 | -0.80% | 226.6만 |
|---|
| 2026.09.09 | ₩135,375 | ₩135,375 | ₩130,934 | ₩132,504 | -2.12% | 327.9만 |
|---|
| 2026.09.08 | ₩140,419 | ₩140,513 | ₩135,375 | ₩136,421 | -2.85% | 271.8만 |
|---|
| 2026.09.04 | ₩134,838 | ₩139,762 | ₩134,758 | ₩139,332 | +3.33% | 471.3만 |
|---|
| 2026.09.03 | ₩135,965 | ₩137,038 | ₩133,577 | ₩135,308 | -0.48% | 212.7만 |
|---|
| 2026.09.02 | ₩134,154 | ₩137,146 | ₩132,477 | ₩135,697 | +1.15% | 350.1만 |
|---|
| 2026.09.01 | ₩135,925 | ₩137,065 | ₩133,134 | ₩134,154 | -1.30% | 291만 |
|---|
| 2026.08.31 | ₩137,776 | ₩138,487 | ₩135,187 | ₩137,240 | -0.39% | 413.5만 |
|---|
| 2026.08.28 | ₩143,531 | ₩144,122 | ₩137,629 | ₩138,702 | -3.36% | 312.2만 |
|---|
| 2026.08.27 | ₩140,178 | ₩145,396 | ₩139,171 | ₩142,485 | +1.65% | 454.8만 |
|---|
| 2026.08.26 | ₩140,137 | ₩141,211 | ₩139,332 | ₩140,942 | +0.57% | 266.7만 |
|---|
| 2026.08.25 | ₩139,520 | ₩140,701 | ₩138,112 | ₩140,660 | +0.82% | 331.2만 |
|---|
| 2026.08.24 | ₩136,730 | ₩139,762 | ₩135,791 | ₩139,695 | +2.17% | 453.5만 |
|---|
| 2026.08.21 | ₩129,794 | ₩136,770 | ₩128,654 | ₩136,757 | +5.36% | 602.1만 |
|---|
| 2026.08.20 | ₩130,706 | ₩132,826 | ₩126,668 | ₩128,989 | -1.31% | 512만 |
|---|
| 2026.08.19 | ₩125,756 | ₩133,913 | ₩125,434 | ₩131,484 | +4.56% | 1370.1만 |
|---|
| 2026.08.18 | ₩113,065 | ₩114,930 | ₩112,488 | ₩113,052 | -0.01% | 333.4만 |
|---|
| 2026.08.17 | ₩114,702 | ₩114,930 | ₩112,528 | ₩113,145 | -1.36% | 304.9만 |
|---|
| 2026.08.14 | ₩116,231 | ₩117,358 | ₩115,332 | ₩115,507 | -0.62% | 184.7만 |
|---|
| 2026.08.13 | ₩117,962 | ₩118,941 | ₩116,768 | ₩117,143 | -0.69% | 203.7만 |
|---|
| 2026.08.12 | ₩117,586 | ₩119,021 | ₩116,526 | ₩117,626 | +0.03% | 335.1만 |
|---|
| 2026.08.11 | ₩116,459 | ₩118,941 | ₩116,151 | ₩117,760 | +1.12% | 391만 |
|---|
| 2026.08.10 | ₩116,915 | ₩117,693 | ₩115,319 | ₩116,969 | +0.05% | 221.5만 |
|---|
| 2026.08.07 | ₩114,688 | ₩119,223 | ₩114,098 | ₩118,525 | +3.35% | 211.8만 |
|---|
| 2026.08.06 | ₩117,895 | ₩118,029 | ₩113,991 | ₩114,688 | -2.72% | 154.7만 |
|---|
| 2026.08.05 | ₩117,210 | ₩118,552 | ₩116,446 | ₩116,660 | -0.47% | 185.8만 |
|---|
| 2026.08.04 | ₩113,145 | ₩116,714 | ₩111,858 | ₩116,674 | +3.12% | 323.3만 |
|---|
| 2026.08.03 | ₩114,568 | ₩117,385 | ₩112,434 | ₩113,602 | -0.84% | 189.3만 |
|---|
| 2026.07.31 | ₩113,065 | ₩113,709 | ₩111,522 | ₩112,555 | -0.45% | 184.8만 |
|---|
| 2026.07.30 | ₩112,931 | ₩114,889 | ₩112,408 | ₩113,870 | +0.83% | 255.3만 |
|---|
| 2026.07.29 | ₩111,737 | ₩115,372 | ₩110,825 | ₩112,864 | +1.01% | 248.2만 |
|---|
| 2026.07.28 | ₩113,011 | ₩114,527 | ₩111,683 | ₩113,696 | +0.61% | 229.5만 |
|---|
| 2026.07.27 | ₩108,678 | ₩111,723 | ₩108,678 | ₩111,616 | +2.70% | 175.7만 |
|---|
| 2026.07.24 | ₩107,605 | ₩108,812 | ₩106,384 | ₩107,712 | +0.10% | 143만 |
|---|
| 2026.07.23 | ₩107,900 | ₩109,121 | ₩105,526 | ₩107,216 | -0.63% | 278.5만 |
|---|
| 2026.07.22 | ₩111,214 | ₩111,656 | ₩109,711 | ₩110,851 | -0.33% | 182.1만 |
|---|
| 2026.07.21 | ₩112,515 | ₩112,689 | ₩109,255 | ₩110,503 | -1.79% | 177.2만 |
|---|
| 2026.07.20 | ₩110,744 | ₩112,233 | ₩110,114 | ₩112,206 | +1.32% | 237.1만 |
|---|
| 2026.07.17 | ₩109,510 | ₩112,112 | ₩108,557 | ₩110,181 | +0.61% | 244.8만 |
|---|
| 2026.07.16 | ₩110,355 | ₩111,616 | ₩110,087 | ₩111,133 | +0.71% | 200.7만 |
|---|
| 2026.07.15 | ₩109,215 | ₩113,266 | ₩108,316 | ₩110,422 | +1.11% | 241.4만 |
|---|
| 2026.07.14 | ₩110,516 | ₩111,026 | ₩107,578 | ₩108,477 | -1.85% | 195.2만 |
|---|
| 2026.07.13 | ₩110,664 | ₩113,870 | ₩108,624 | ₩108,866 | -1.62% | 179.4만 |
|---|
| 2026.07.10 | ₩110,999 | ₩112,408 | ₩110,020 | ₩110,892 | -0.10% | 146.2만 |
|---|
| 2026.07.09 | ₩109,268 | ₩111,764 | ₩109,148 | ₩109,993 | +0.66% | 173.6만 |
|---|
| 2026.07.08 | ₩111,254 | ₩112,891 | ₩108,410 | ₩109,738 | -1.36% | 333.3만 |
|---|
| 2026.07.07 | ₩115,976 | ₩117,023 | ₩112,716 | ₩113,280 | -2.33% | 229.3만 |
|---|
| 2026.07.06 | ₩113,239 | ₩114,809 | ₩111,012 | ₩113,897 | +0.58% | 284.4만 |
|---|
| 2026.07.02 | ₩113,642 | ₩114,863 | ₩110,758 | ₩112,300 | -1.18% | 326만 |
|---|
| 2026.07.01 | ₩106,559 | ₩110,717 | ₩105,566 | ₩110,637 | +3.83% | 366.4만 |
|---|
| 2026.06.30 | ₩104,868 | ₩106,880 | ₩103,071 | ₩105,915 | +1.00% | 308.4만 |
|---|
| 2026.06.29 | ₩108,557 | ₩108,960 | ₩104,264 | ₩106,478 | -1.92% | 379.5만 |
|---|
| 2026.06.26 | ₩107,994 | ₩111,012 | ₩106,357 | ₩108,048 | +0.05% | 510.8만 |
|---|
| 2026.06.25 | ₩111,911 | ₩112,703 | ₩108,906 | ₩109,336 | -2.30% | 215만 |
|---|
| 2026.06.24 | ₩113,119 | ₩114,017 | ₩111,053 | ₩111,710 | -1.25% | 313.6만 |
|---|
| 2026.06.23 | ₩111,925 | ₩114,071 | ₩110,798 | ₩112,367 | +0.40% | 324.8만 |
|---|
| 2026.06.22 | ₩114,769 | ₩115,346 | ₩112,421 | ₩113,400 | -1.19% | 514.9만 |
|---|
| 2026.06.18 | ₩113,038 | ₩114,796 | ₩112,542 | ₩113,776 | +0.65% | 570만 |
|---|
| 2026.06.17 | ₩117,666 | ₩118,847 | ₩110,516 | ₩110,623 | -5.99% | 378.5만 |
|---|
| 2026.06.16 | ₩120,739 | ₩122,805 | ₩117,398 | ₩117,492 | -2.69% | 409.3만 |
|---|
| 2026.06.15 | ₩122,080 | ₩122,751 | ₩119,867 | ₩120,739 | -1.10% | 355.5만 |
|---|
| 2026.06.12 | ₩117,841 | ₩120,645 | ₩117,841 | ₩120,309 | +2.09% | 279.8만 |
|---|
| 2026.06.11 | ₩114,433 | ₩119,343 | ₩114,407 | ₩118,082 | +3.19% | 296.8만 |
|---|
| 2026.06.10 | ₩115,144 | ₩118,284 | ₩113,763 | ₩114,554 | -0.51% | 407.2만 |
|---|
| 2026.06.09 | ₩115,252 | ₩118,136 | ₩114,688 | ₩116,124 | +0.76% | 384.8만 |
|---|
| 2026.06.08 | ₩112,461 | ₩114,326 | ₩110,945 | ₩113,548 | +0.97% | 295.8만 |
|---|
| 2026.06.05 | ₩110,878 | ₩112,663 | ₩110,422 | ₩112,005 | +1.02% | 316.6만 |
|---|
| 2026.06.04 | ₩111,308 | ₩113,360 | ₩109,201 | ₩111,214 | -0.08% | 441.8만 |
|---|
| 2026.06.03 | ₩111,401 | ₩112,019 | ₩109,094 | ₩110,073 | -1.19% | 599.1만 |
|---|
| 2026.06.02 | ₩115,091 | ₩116,620 | ₩110,798 | ₩111,898 | -2.77% | 431만 |
|---|
| 2026.06.01 | ₩117,747 | ₩118,592 | ₩113,669 | ₩114,809 | -2.50% | 415.9만 |
|---|
| 2026.05.29 | ₩121,879 | ₩122,067 | ₩119,236 | ₩119,330 | -2.09% | 556만 |
|---|
| 2026.05.28 | ₩121,476 | ₩123,891 | ₩120,282 | ₩121,906 | +0.35% | 310.2만 |
|---|
| 2026.05.27 | ₩118,525 | ₩123,757 | ₩118,525 | ₩122,348 | +3.23% | 424.9만 |
|---|
| 2026.05.26 | ₩118,807 | ₩119,129 | ₩115,480 | ₩116,177 | -2.21% | 359.8만 |
|---|
| 2026.05.22 | ₩119,343 | ₩121,503 | ₩115,372 | ₩118,485 | -0.72% | 810.6만 |
|---|
| 2026.05.21 | ₩104,452 | ₩106,585 | ₩102,601 | ₩105,861 | +1.35% | 375.4만 |
|---|
| 2026.05.20 | ₩103,017 | ₩105,204 | ₩101,514 | ₩104,908 | +1.84% | 331.2만 |
|---|
| 2026.05.19 | ₩106,491 | ₩106,518 | ₩100,964 | ₩102,145 | -4.08% | 450.4만 |
|---|
| 2026.05.18 | ₩107,538 | ₩110,409 | ₩106,948 | ₩107,337 | -0.19% | 189.5만 |
|---|
| 2026.05.15 | ₩107,994 | ₩108,946 | ₩106,773 | ₩107,699 | -0.27% | 272.1만 |
|---|
| 2026.05.14 | ₩110,409 | ₩111,066 | ₩108,048 | ₩108,437 | -1.79% | 321.8만 |
|---|
| 2026.05.13 | ₩113,467 | ₩114,178 | ₩110,167 | ₩110,181 | -2.90% | 246.5만 |
|---|
| 2026.05.12 | ₩110,382 | ₩114,500 | ₩109,765 | ₩113,883 | +3.17% | 311.8만 |
|---|
| 2026.05.11 | ₩114,487 | ₩114,836 | ₩110,060 | ₩111,012 | -3.03% | 309.1만 |
|---|
| 2026.05.08 | ₩114,997 | ₩115,654 | ₩113,052 | ₩115,641 | +0.56% | 231.1만 |
|---|
| 2026.05.07 | ₩116,768 | ₩117,921 | ₩113,870 | ₩114,420 | -2.01% | 302.3만 |
|---|
| 2026.05.06 | ₩112,421 | ₩117,291 | ₩112,341 | ₩116,271 | +3.42% | 374.6만 |
|---|
| 2026.05.05 | ₩108,946 | ₩112,502 | ₩106,720 | ₩111,147 | +2.02% | 398.8만 |
|---|
| 2026.05.04 | ₩105,539 | ₩111,267 | ₩105,351 | ₩109,107 | +3.38% | 533.4만 |
|---|
| 2026.05.01 | ₩115,372 | ₩115,936 | ₩104,573 | ₩106,384 | -7.79% | 702.3만 |
|---|
| 2026.04.30 | ₩101,769 | ₩104,171 | ₩100,911 | ₩102,910 | +1.12% | 481.2만 |
|---|
| 2026.04.29 | ₩101,769 | ₩103,111 | ₩101,219 | ₩101,541 | -0.22% | 316.5만 |
|---|
| 2026.04.28 | ₩104,291 | ₩104,506 | ₩101,474 | ₩103,433 | -0.82% | 382.2만 |
|---|
| 2026.04.27 | ₩104,855 | ₩105,821 | ₩102,574 | ₩103,728 | -1.07% | 310.6만 |
|---|
| 2026.04.24 | ₩104,573 | ₩105,069 | ₩103,433 | ₩104,399 | -0.17% | 225.1만 |
|---|
| 2026.04.23 | ₩102,588 | ₩103,567 | ₩100,186 | ₩102,494 | -0.09% | 250.2만 |
|---|
| 2026.04.22 | ₩102,963 | ₩103,647 | ₩101,098 | ₩102,842 | -0.12% | 354.5만 |
|---|
| 2026.04.21 | ₩104,291 | ₩105,365 | ₩101,098 | ₩101,769 | -2.42% | 337.2만 |
|---|
| 2026.04.20 | ₩101,689 | ₩104,627 | ₩101,313 | ₩104,439 | +2.70% | 323.2만 |
|---|
| 2026.04.17 | ₩103,124 | ₩105,821 | ₩101,957 | ₩102,225 | -0.87% | 417.9만 |
|---|
| 2026.04.16 | ₩102,038 | ₩103,017 | ₩99,569 | ₩101,072 | -0.95% | 320.2만 |
|---|
| 2026.04.15 | ₩102,896 | ₩103,299 | ₩100,428 | ₩102,762 | -0.13% | 272.7만 |
|---|
| 2026.04.14 | ₩100,575 | ₩102,641 | ₩100,146 | ₩102,520 | +1.93% | 392.8만 |
|---|
| 2026.04.13 | ₩96,658 | ₩100,387 | ₩96,390 | ₩100,012 | +3.47% | 479.3만 |
|---|
| 2026.04.10 | ₩98,657 | ₩99,811 | ₩96,323 | ₩97,490 | -1.18% | 491.2만 |
|---|
| 2026.04.09 | ₩94,565 | ₩100,119 | ₩93,371 | ₩98,321 | +3.97% | 349.4만 |
|---|
| 2026.04.08 | ₩96,671 | ₩98,590 | ₩95,263 | ₩95,840 | -0.86% | 455.9만 |
|---|
| 2026.04.07 | ₩93,988 | ₩94,619 | ₩91,453 | ₩92,794 | -1.27% | 422.5만 |
|---|
| 2026.04.06 | ₩92,164 | ₩95,719 | ₩92,164 | ₩95,129 | +3.22% | 416.1만 |
|---|
| 2026.04.02 | ₩91,641 | ₩93,224 | ₩88,837 | ₩92,727 | +1.19% | 832.6만 |
|---|
| 2026.04.01 | ₩97,020 | ₩99,140 | ₩94,109 | ₩94,860 | -2.23% | 789.5만 |
|---|
| 2026.03.31 | ₩92,674 | ₩96,591 | ₩91,372 | ₩96,282 | +3.89% | 542.9만 |
|---|
| 2026.03.30 | ₩90,863 | ₩91,574 | ₩89,400 | ₩91,198 | +0.37% | 526.7만 |
|---|
| 2026.03.27 | ₩92,566 | ₩92,875 | ₩89,910 | ₩90,192 | -2.57% | 419.5만 |
|---|
| 2026.03.26 | ₩95,920 | ₩97,745 | ₩92,741 | ₩93,572 | -2.45% | 536만 |
|---|
| 2026.03.25 | ₩97,637 | ₩99,784 | ₩94,686 | ₩98,080 | +0.45% | 676.2만 |
|---|
| 2026.03.24 | ₩103,621 | ₩103,674 | ₩94,538 | ₩95,893 | -7.46% | 1970.6만 |
|---|
| 2026.03.23 | ₩117,573 | ₩122,161 | ₩104,654 | ₩106,371 | -9.53% | 987.9만 |
|---|
| 2026.03.20 | ₩114,460 | ₩116,271 | ₩113,360 | ₩115,265 | +0.70% | 564만 |
|---|
| 2026.03.19 | ₩113,145 | ₩117,264 | ₩112,756 | ₩114,836 | +1.49% | 375.5만 |
|---|
| 2026.03.18 | ₩118,082 | ₩119,639 | ₩115,372 | ₩115,399 | -2.27% | 354.1만 |
|---|
| 2026.03.17 | ₩120,604 | ₩123,408 | ₩119,021 | ₩119,276 | -1.10% | 257.9만 |
|---|
| 2026.03.16 | ₩118,458 | ₩121,248 | ₩118,445 | ₩119,075 | +0.52% | 336.5만 |
|---|
| 2026.03.13 | ₩113,924 | ₩118,297 | ₩113,494 | ₩117,895 | +3.49% | 427.6만 |
|---|
| 2026.03.12 | ₩118,552 | ₩119,732 | ₩112,837 | ₩113,078 | -4.62% | 568만 |
|---|
| 2026.03.11 | ₩126,011 | ₩127,661 | ₩122,737 | ₩122,805 | -2.54% | 285.4만 |
|---|
| 2026.03.10 | ₩123,422 | ₩129,271 | ₩122,509 | ₩126,467 | +2.47% | 494.7만 |
|---|
| 2026.03.09 | ₩122,080 | ₩124,441 | ₩118,284 | ₩124,267 | +1.79% | 466.6만 |
|---|
| 2026.03.06 | ₩125,702 | ₩126,373 | ₩124,092 | ₩124,388 | -1.05% | 460.7만 |
|---|
| 2026.03.05 | ₩131,471 | ₩132,960 | ₩127,500 | ₩128,613 | -2.17% | 335.4만 |
|---|
| 2026.03.04 | ₩133,926 | ₩137,977 | ₩131,632 | ₩133,094 | -0.62% | 358만 |
|---|
| 2026.03.03 | ₩130,344 | ₩134,033 | ₩127,285 | ₩132,423 | +1.60% | 584.2만 |
|---|
| 2026.03.02 | ₩143,209 | ₩143,478 | ₩134,127 | ₩134,409 | -6.15% | 524.5만 |
|---|
| 2026.02.27 | ₩147,006 | ₩148,549 | ₩143,920 | ₩146,858 | -0.10% | 588.5만 |
|---|
| 2026.02.26 | ₩151,594 | ₩153,003 | ₩147,811 | ₩150,118 | -0.97% | 353.2만 |
|---|
| 2026.02.25 | ₩153,767 | ₩154,358 | ₩149,461 | ₩151,487 | -1.48% | 290.1만 |
|---|
| 2026.02.24 | ₩152,453 | ₩157,725 | ₩150,923 | ₩154,666 | +1.45% | 338만 |
|---|
| 2026.02.23 | ₩154,277 | ₩154,800 | ₩148,750 | ₩151,621 | -1.72% | 355.7만 |
|---|
| 2026.02.20 | ₩149,219 | ₩153,606 | ₩149,219 | ₩153,244 | +2.70% | 266.7만 |
|---|
| 2026.02.19 | ₩148,482 | ₩150,601 | ₩147,543 | ₩149,904 | +0.96% | 206.7만 |
|---|
| 2026.02.18 | ₩150,239 | ₩152,721 | ₩149,166 | ₩149,716 | -0.35% | 534.8만 |
|---|
| 2026.02.17 | ₩147,744 | ₩150,722 | ₩145,141 | ₩150,440 | +1.83% | 439.4만 |
|---|
| 2026.02.13 | ₩142,485 | ₩146,550 | ₩142,203 | ₩145,208 | +1.91% | 341.4만 |
|---|
| 2026.02.12 | ₩142,579 | ₩148,441 | ₩142,472 | ₩142,767 | +0.13% | 538.3만 |
|---|
| 2026.02.11 | ₩135,737 | ₩143,142 | ₩134,154 | ₩141,385 | +4.16% | 471.6만 |
|---|
| 2026.02.10 | ₩133,054 | ₩139,748 | ₩131,820 | ₩135,911 | +2.15% | 421.1만 |
|---|
| 2026.02.09 | ₩133,255 | ₩135,093 | ₩130,183 | ₩132,826 | -0.32% | 471.5만 |
|---|
| 2026.02.06 | ₩131,109 | ₩141,050 | ₩131,055 | ₩133,443 | +1.78% | 855.8만 |
|---|
| 2026.02.05 | ₩140,526 | ₩142,498 | ₩121,825 | ₩129,673 | -7.72% | 1841.7만 |
|---|
| 2026.02.04 | ₩155,619 | ₩161,038 | ₩155,283 | ₩160,462 | +3.11% | 517.2만 |
|---|
| 2026.02.03 | ₩160,059 | ₩163,185 | ₩154,183 | ₩155,981 | -2.55% | 354.3만 |
|---|
| 2026.02.02 | ₩156,665 | ₩161,173 | ₩155,404 | ₩159,321 | +1.70% | 486.9만 |
|---|
| 2026.01.30 | ₩153,901 | ₩155,484 | ₩152,788 | ₩154,653 | +0.49% | 285.1만 |
|---|
| 2026.01.29 | ₩155,176 | ₩156,075 | ₩152,318 | ₩154,559 | -0.40% | 229.5만 |
|---|
| 2026.01.28 | ₩156,142 | ₩158,302 | ₩153,459 | ₩153,767 | -1.52% | 340.7만 |
|---|
| 2026.01.27 | ₩156,491 | ₩158,208 | ₩155,404 | ₩156,209 | -0.18% | 309.9만 |
|---|
| 2026.01.26 | ₩157,792 | ₩158,087 | ₩156,008 | ₩156,142 | -1.05% | 298.4만 |
|---|
| 2026.01.23 | ₩160,099 | ₩161,226 | ₩155,632 | ₩157,886 | -1.38% | 272.5만 |
|---|
| 2026.01.22 | ₩159,026 | ₩161,347 | ₩157,188 | ₩160,301 | +0.80% | 360.3만 |
|---|
| 2026.01.21 | ₩153,888 | ₩158,396 | ₩153,633 | ₩158,127 | +2.75% | 290만 |
|---|
| 2026.01.20 | ₩151,594 | ₩154,049 | ₩150,923 | ₩153,553 | +1.29% | 388만 |
|---|
| 2026.01.16 | ₩154,130 | ₩155,216 | ₩151,420 | ₩154,344 | +0.14% | 291.4만 |
|---|
| 2026.01.15 | ₩156,289 | ₩157,631 | ₩154,009 | ₩155,149 | -0.73% | 400.7만 |
|---|
| 2026.01.14 | ₩155,444 | ₩158,490 | ₩153,861 | ₩156,839 | +0.90% | 407.1만 |
|---|
| 2026.01.13 | ₩152,882 | ₩160,220 | ₩152,278 | ₩154,773 | +1.24% | 599.7만 |
|---|
| 2026.01.12 | ₩151,540 | ₩152,399 | ₩149,917 | ₩151,621 | +0.05% | 388.7만 |
|---|
| 2026.01.09 | ₩149,206 | ₩152,748 | ₩148,911 | ₩152,573 | +2.26% | 380.5만 |
|---|
| 2026.01.08 | ₩139,963 | ₩148,307 | ₩139,520 | ₩147,932 | +5.69% | 338.3만 |
|---|
| 2026.01.07 | ₩144,202 | ₩144,900 | ₩139,171 | ₩141,224 | -2.07% | 375만 |
|---|
| 2026.01.06 | ₩146,335 | ₩149,085 | ₩145,503 | ₩145,624 | -0.49% | 258.1만 |
|---|
| 2026.01.05 | ₩146,161 | ₩147,824 | ₩143,706 | ₩145,101 | -0.73% | 256.1만 |
|---|
| 2026.01.02 | ₩141,693 | ₩143,773 | ₩140,714 | ₩143,223 | +1.08% | 254.3만 |
|---|
| 2025.12.31 | ₩141,854 | ₩141,854 | ₩139,963 | ₩140,486 | -0.96% | 177만 |
|---|
| 2025.12.30 | ₩142,592 | ₩143,545 | ₩141,600 | ₩141,989 | -0.42% | 191.3만 |
|---|
| 2025.12.29 | ₩143,545 | ₩145,557 | ₩142,418 | ₩143,142 | -0.28% | 254.2만 |
|---|
| 2025.12.26 | ₩144,229 | ₩144,551 | ₩143,357 | ₩144,417 | +0.13% | 98.2만 |
|---|
| 2025.12.24 | ₩144,081 | ₩146,416 | ₩143,585 | ₩144,189 | +0.07% | 147.5만 |
|---|
| 2025.12.23 | ₩144,927 | ₩146,188 | ₩143,827 | ₩144,403 | -0.36% | 169.2만 |
|---|
| 2025.12.22 | ₩145,825 | ₩146,818 | ₩145,061 | ₩145,758 | -0.05% | 213.4만 |
|---|
| 2025.12.19 | ₩145,450 | ₩148,066 | ₩143,934 | ₩144,886 | -0.39% | 730.4만 |
|---|
| 2025.12.18 | ₩141,425 | ₩146,510 | ₩141,345 | ₩144,806 | +2.39% | 414.5만 |
|---|
| 2025.12.17 | ₩139,493 | ₩142,552 | ₩139,493 | ₩141,264 | +1.27% | 406.6만 |
|---|
| 2025.12.16 | ₩139,949 | ₩140,567 | ₩136,797 | ₩140,043 | +0.07% | 483.9만 |
|---|
| 2025.12.15 | ₩140,526 | ₩140,714 | ₩134,328 | ₩135,536 | -3.55% | 381.8만 |
|---|
| 2025.12.12 | ₩141,211 | ₩142,096 | ₩138,997 | ₩139,654 | -1.10% | 364.8만 |
|---|
| 2025.12.11 | ₩143,545 | ₩147,060 | ₩140,862 | ₩141,613 | -1.35% | 463.8만 |
|---|
| 2025.12.10 | ₩138,192 | ₩144,430 | ₩137,897 | ₩143,920 | +4.15% | 274.1만 |
|---|
| 2025.12.09 | ₩137,454 | ₩139,373 | ₩137,038 | ₩137,696 | +0.18% | 260.5만 |
|---|
| 2025.12.08 | ₩141,908 | ₩141,908 | ₩137,803 | ₩137,883 | -2.84% | 377.6만 |
|---|
| 2025.12.05 | ₩139,024 | ₩141,895 | ₩138,299 | ₩141,036 | +1.45% | 380.7만 |
|---|
| 2025.12.04 | ₩137,186 | ₩139,547 | ₩136,193 | ₩139,279 | +1.53% | 494.2만 |
|---|
| 2025.12.03 | ₩134,516 | ₩136,971 | ₩134,154 | ₩136,877 | +1.76% | 425.3만 |
|---|
| 2025.12.02 | ₩128,493 | ₩134,020 | ₩128,332 | ₩133,671 | +4.03% | 487.1만 |
|---|
| 2025.12.01 | ₩125,354 | ₩128,868 | ₩124,777 | ₩127,057 | +1.36% | 309.6만 |
|---|
| 2025.11.28 | ₩125,810 | ₩126,561 | ₩125,595 | ₩126,199 | +0.31% | 101.3만 |
|---|
| 2025.11.26 | ₩123,744 | ₩127,433 | ₩122,751 | ₩125,702 | +1.58% | 264.1만 |
|---|
| 2025.11.25 | ₩123,046 | ₩125,582 | ₩121,812 | ₩123,341 | +0.24% | 292.1만 |
|---|
| 2025.11.24 | ₩120,739 | ₩125,997 | ₩120,282 | ₩125,286 | +3.77% | 373.4만 |
|---|
| 2025.11.21 | ₩117,090 | ₩120,658 | ₩116,177 | ₩120,604 | +3.00% | 293.3만 |
|---|
| 2025.11.20 | ₩117,063 | ₩119,826 | ₩115,372 | ₩116,191 | -0.74% | 291.7만 |
|---|
| 2025.11.19 | ₩118,029 | ₩118,351 | ₩114,755 | ₩115,252 | -2.35% | 351.3만 |
|---|
| 2025.11.18 | ₩115,171 | ₩118,418 | ₩114,286 | ₩118,136 | +2.57% | 314.2만 |
|---|
| 2025.11.17 | ₩117,962 | ₩118,860 | ₩114,943 | ₩115,493 | -2.09% | 366만 |
|---|
| 2025.11.14 | ₩119,142 | ₩121,222 | ₩118,123 | ₩118,297 | -0.71% | 232.2만 |
|---|
| 2025.11.13 | ₩123,314 | ₩124,428 | ₩120,229 | ₩120,631 | -2.18% | 382.8만 |
|---|
| 2025.11.12 | ₩122,751 | ₩125,300 | ₩122,134 | ₩123,435 | +0.56% | 340.2만 |
|---|
| 2025.11.11 | ₩122,080 | ₩123,811 | ₩120,497 | ₩121,865 | -0.18% | 428.3만 |
|---|
| 2025.11.10 | ₩118,203 | ₩121,892 | ₩118,190 | ₩120,242 | +1.73% | 351.3만 |
|---|
| 2025.11.07 | ₩116,754 | ₩118,163 | ₩113,508 | ₩117,720 | +0.83% | 508.3만 |
|---|
| 2025.11.06 | ₩122,214 | ₩122,214 | ₩117,707 | ₩117,760 | -3.64% | 726.9만 |
|---|
| 2025.11.05 | ₩122,630 | ₩123,797 | ₩121,369 | ₩122,201 | -0.35% | 857.9만 |
|---|
| 2025.11.04 | ₩121,356 | ₩124,696 | ₩121,087 | ₩124,602 | +2.68% | 224.3만 |
|---|
| 2025.11.03 | ₩129,177 | ₩129,499 | ₩125,032 | ₩125,099 | -3.16% | 391.1만 |
|---|
| 2025.10.31 | ₩130,304 | ₩131,471 | ₩126,937 | ₩129,714 | -0.45% | 383.4만 |
|---|
| 2025.10.30 | ₩126,896 | ₩134,422 | ₩123,945 | ₩130,948 | +3.19% | 563.7만 |
|---|
| 2025.10.29 | ₩132,544 | ₩133,953 | ₩129,579 | ₩130,612 | -1.46% | 361.5만 |
|---|
| 2025.10.28 | ₩134,194 | ₩134,624 | ₩131,458 | ₩132,490 | -1.27% | 244.2만 |
|---|
| 2025.10.27 | ₩137,696 | ₩138,876 | ₩133,617 | ₩134,771 | -2.12% | 326.6만 |
|---|
| 2025.10.24 | ₩135,831 | ₩137,562 | ₩135,013 | ₩137,052 | +0.90% | 270.6만 |
|---|
| 2025.10.23 | ₩133,000 | ₩135,965 | ₩133,000 | ₩133,470 | +0.35% | 271.8만 |
|---|
| 2025.10.22 | ₩131,283 | ₩133,913 | ₩130,840 | ₩132,316 | +0.79% | 346.4만 |
|---|
| 2025.10.21 | ₩137,454 | ₩137,454 | ₩131,900 | ₩132,195 | -3.83% | 533.8만 |
|---|
| 2025.10.20 | ₩139,010 | ₩140,231 | ₩137,011 | ₩137,535 | -1.06% | 441.7만 |
|---|
| 2025.10.17 | ₩130,760 | ₩135,227 | ₩130,532 | ₩135,200 | +3.40% | 441.5만 |
|---|
| 2025.10.16 | ₩128,184 | ₩132,786 | ₩128,117 | ₩129,861 | +1.31% | 406.1만 |
|---|
| 2025.10.15 | ₩130,129 | ₩130,331 | ₩126,682 | ₩127,809 | -1.78% | 369.3만 |
|---|
| 2025.10.14 | ₩122,402 | ₩129,056 | ₩122,214 | ₩127,446 | +4.12% | 387.4만 |
|---|
| 2025.10.13 | ₩124,092 | ₩127,500 | ₩122,939 | ₩124,414 | +0.26% | 377.4만 |
|---|
| 2025.10.10 | ₩126,829 | ₩127,138 | ₩114,353 | ₩117,586 | -7.29% | 418.1만 |
|---|