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 | ₩127,605 | ₩131,394 | ₩127,471 | ₩130,820 | +2.52% | 266.2만 |
| 2026.10.08 | ₩125,417 | ₩127,431 | ₩123,896 | ₩125,844 | +0.34% | 392.2만 |
| 2026.10.07 | ₩124,096 | ₩127,138 | ₩123,789 | ₩126,017 | +1.55% | 230.4만 |
| 2026.10.06 | ₩125,470 | ₩126,884 | ₩124,483 | ₩124,563 | -0.72% | 165.2만 |
| 2026.10.05 | ₩125,417 | ₩126,484 | ₩123,989 | ₩124,483 | -0.74% | 278.7만 |
| 2026.10.02 | ₩121,067 | ₩123,709 | ₩120,413 | ₩122,708 | +1.36% | 269.9만 |
| 2026.10.01 | ₩122,375 | ₩123,602 | ₩118,319 | ₩120,333 | -1.67% | 350.7만 |
| 2026.09.30 | ₩127,405 | ₩128,285 | ₩123,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,776 |
| -2.85% |
| 347.6만 |
| 2026.09.29 | ₩127,165 | ₩128,966 | ₩125,483 | ₩125,910 | -0.99% | 204.5만 |
|---|
| 2026.09.28 | ₩123,976 | ₩127,885 | ₩122,268 | ₩127,511 | +2.85% | 356.5만 |
|---|
| 2026.09.25 | ₩126,898 | ₩128,392 | ₩125,270 | ₩126,044 | -0.67% | 279.9만 |
|---|
| 2026.09.24 | ₩130,540 | ₩131,354 | ₩126,991 | ₩127,245 | -2.52% | 425.7만 |
|---|
| 2026.09.23 | ₩133,502 | ₩134,649 | ₩130,487 | ₩131,861 | -1.23% | 206.9만 |
|---|
| 2026.09.22 | ₩130,780 | ₩134,569 | ₩130,567 | ₩133,809 | +2.32% | 285.3만 |
|---|
| 2026.09.21 | ₩126,364 | ₩128,832 | ₩125,070 | ₩128,539 | +1.72% | 308.9만 |
|---|
| 2026.09.18 | ₩125,217 | ₩126,284 | ₩124,082 | ₩124,656 | -0.45% | 609.9만 |
|---|
| 2026.09.17 | ₩129,833 | ₩131,154 | ₩124,643 | ₩125,230 | -3.55% | 229.3만 |
|---|
| 2026.09.16 | ₩128,419 | ₩129,006 | ₩126,017 | ₩127,551 | -0.68% | 208.1만 |
|---|
| 2026.09.15 | ₩130,220 | ₩130,740 | ₩128,005 | ₩128,419 | -1.38% | 194.2만 |
|---|
| 2026.09.14 | ₩129,206 | ₩132,221 | ₩128,645 | ₩131,047 | +1.43% | 210.5만 |
|---|
| 2026.09.11 | ₩130,327 | ₩130,647 | ₩127,978 | ₩129,579 | -0.57% | 257.4만 |
|---|
| 2026.09.10 | ₩129,753 | ₩131,407 | ₩128,432 | ₩128,712 | -0.80% | 226.6만 |
|---|
| 2026.09.09 | ₩134,636 | ₩134,636 | ₩130,220 | ₩131,781 | -2.12% | 327.9만 |
|---|
| 2026.09.08 | ₩139,653 | ₩139,746 | ₩134,636 | ₩135,677 | -2.85% | 271.8만 |
|---|
| 2026.09.04 | ₩134,102 | ₩138,999 | ₩134,022 | ₩138,572 | +3.33% | 471.3만 |
|---|
| 2026.09.03 | ₩135,223 | ₩136,291 | ₩132,848 | ₩134,569 | -0.48% | 212.7만 |
|---|
| 2026.09.02 | ₩133,422 | ₩136,397 | ₩131,754 | ₩134,956 | +1.15% | 350.1만 |
|---|
| 2026.09.01 | ₩135,183 | ₩136,317 | ₩132,408 | ₩133,422 | -1.30% | 291만 |
|---|
| 2026.08.31 | ₩137,024 | ₩137,732 | ₩134,449 | ₩136,491 | -0.39% | 413.5만 |
|---|
| 2026.08.28 | ₩142,748 | ₩143,335 | ₩136,878 | ₩137,945 | -3.36% | 312.2만 |
|---|
| 2026.08.27 | ₩139,413 | ₩144,603 | ₩138,412 | ₩141,708 | +1.65% | 454.8만 |
|---|
| 2026.08.26 | ₩139,373 | ₩140,440 | ₩138,572 | ₩140,173 | +0.57% | 266.7만 |
|---|
| 2026.08.25 | ₩138,759 | ₩139,933 | ₩137,358 | ₩139,893 | +0.82% | 331.2만 |
|---|
| 2026.08.24 | ₩135,984 | ₩138,999 | ₩135,050 | ₩138,932 | +2.17% | 453.5만 |
|---|
| 2026.08.21 | ₩129,086 | ₩136,024 | ₩127,952 | ₩136,010 | +5.36% | 602.1만 |
|---|
| 2026.08.20 | ₩129,993 | ₩132,101 | ₩125,977 | ₩128,285 | -1.31% | 512만 |
|---|
| 2026.08.19 | ₩125,070 | ₩133,182 | ₩124,750 | ₩130,767 | +4.56% | 1370.1만 |
|---|
| 2026.08.18 | ₩112,448 | ₩114,303 | ₩111,874 | ₩112,435 | -0.01% | 333.4만 |
|---|
| 2026.08.17 | ₩114,076 | ₩114,303 | ₩111,914 | ₩112,528 | -1.36% | 304.9만 |
|---|
| 2026.08.14 | ₩115,597 | ₩116,718 | ₩114,703 | ₩114,876 | -0.62% | 184.7만 |
|---|
| 2026.08.13 | ₩117,318 | ₩118,292 | ₩116,131 | ₩116,504 | -0.69% | 203.7만 |
|---|
| 2026.08.12 | ₩116,944 | ₩118,372 | ₩115,890 | ₩116,984 | +0.03% | 335.1만 |
|---|
| 2026.08.11 | ₩115,824 | ₩118,292 | ₩115,517 | ₩117,118 | +1.12% | 391만 |
|---|
| 2026.08.10 | ₩116,277 | ₩117,051 | ₩114,690 | ₩116,331 | +0.05% | 221.5만 |
|---|
| 2026.08.07 | ₩114,062 | ₩118,572 | ₩113,475 | ₩117,878 | +3.35% | 211.8만 |
|---|
| 2026.08.06 | ₩117,251 | ₩117,385 | ₩113,369 | ₩114,062 | -2.72% | 154.7만 |
|---|
| 2026.08.05 | ₩116,571 | ₩117,905 | ₩115,810 | ₩116,024 | -0.47% | 185.8만 |
|---|
| 2026.08.04 | ₩112,528 | ₩116,077 | ₩111,247 | ₩116,037 | +3.12% | 323.3만 |
|---|
| 2026.08.03 | ₩113,942 | ₩116,744 | ₩111,821 | ₩112,982 | -0.84% | 189.3만 |
|---|
| 2026.07.31 | ₩112,448 | ₩113,088 | ₩110,914 | ₩111,941 | -0.45% | 184.8만 |
|---|
| 2026.07.30 | ₩112,315 | ₩114,263 | ₩111,794 | ₩113,249 | +0.83% | 255.3만 |
|---|
| 2026.07.29 | ₩111,127 | ₩114,743 | ₩110,220 | ₩112,248 | +1.01% | 248.2만 |
|---|
| 2026.07.28 | ₩112,395 | ₩113,902 | ₩111,074 | ₩113,075 | +0.61% | 229.5만 |
|---|
| 2026.07.27 | ₩108,085 | ₩111,114 | ₩108,085 | ₩111,007 | +2.70% | 175.7만 |
|---|
| 2026.07.24 | ₩107,018 | ₩108,219 | ₩105,804 | ₩107,125 | +0.10% | 143만 |
|---|
| 2026.07.23 | ₩107,311 | ₩108,525 | ₩104,950 | ₩106,631 | -0.63% | 278.5만 |
|---|
| 2026.07.22 | ₩110,607 | ₩111,047 | ₩109,113 | ₩110,247 | -0.33% | 182.1만 |
|---|
| 2026.07.21 | ₩111,901 | ₩112,074 | ₩108,659 | ₩109,900 | -1.79% | 177.2만 |
|---|
| 2026.07.20 | ₩110,140 | ₩111,621 | ₩109,513 | ₩111,594 | +1.32% | 237.1만 |
|---|
| 2026.07.17 | ₩108,912 | ₩111,501 | ₩107,965 | ₩109,579 | +0.61% | 244.8만 |
|---|
| 2026.07.16 | ₩109,753 | ₩111,007 | ₩109,486 | ₩110,527 | +0.71% | 200.7만 |
|---|
| 2026.07.15 | ₩108,619 | ₩112,648 | ₩107,725 | ₩109,820 | +1.11% | 241.4만 |
|---|
| 2026.07.14 | ₩109,913 | ₩110,420 | ₩106,991 | ₩107,885 | -1.85% | 195.2만 |
|---|
| 2026.07.13 | ₩110,060 | ₩113,249 | ₩108,032 | ₩108,272 | -1.62% | 179.4만 |
|---|
| 2026.07.10 | ₩110,393 | ₩111,794 | ₩109,419 | ₩110,287 | -0.10% | 146.2만 |
|---|
| 2026.07.09 | ₩108,672 | ₩111,154 | ₩108,552 | ₩109,393 | +0.66% | 173.6만 |
|---|
| 2026.07.08 | ₩110,647 | ₩112,275 | ₩107,818 | ₩109,139 | -1.36% | 333.3만 |
|---|
| 2026.07.07 | ₩115,343 | ₩116,384 | ₩112,101 | ₩112,662 | -2.33% | 229.3만 |
|---|
| 2026.07.06 | ₩112,622 | ₩114,183 | ₩110,407 | ₩113,275 | +0.58% | 284.4만 |
|---|
| 2026.07.02 | ₩113,022 | ₩114,236 | ₩110,153 | ₩111,688 | -1.18% | 326만 |
|---|
| 2026.07.01 | ₩105,977 | ₩110,113 | ₩104,990 | ₩110,033 | +3.83% | 366.4만 |
|---|
| 2026.06.30 | ₩104,296 | ₩106,297 | ₩102,508 | ₩105,337 | +1.00% | 308.4만 |
|---|
| 2026.06.29 | ₩107,965 | ₩108,365 | ₩103,696 | ₩105,897 | -1.92% | 379.5만 |
|---|
| 2026.06.26 | ₩107,405 | ₩110,407 | ₩105,777 | ₩107,458 | +0.05% | 510.8만 |
|---|
| 2026.06.25 | ₩111,301 | ₩112,088 | ₩108,312 | ₩108,739 | -2.30% | 215만 |
|---|
| 2026.06.24 | ₩112,501 | ₩113,395 | ₩110,447 | ₩111,100 | -1.25% | 313.6만 |
|---|
| 2026.06.23 | ₩111,314 | ₩113,449 | ₩110,193 | ₩111,754 | +0.40% | 324.8만 |
|---|
| 2026.06.22 | ₩114,143 | ₩114,716 | ₩111,808 | ₩112,782 | -1.19% | 514.9만 |
|---|
| 2026.06.18 | ₩112,421 | ₩114,169 | ₩111,928 | ₩113,155 | +0.65% | 570만 |
|---|
| 2026.06.17 | ₩117,024 | ₩118,199 | ₩109,913 | ₩110,020 | -5.99% | 378.5만 |
|---|
| 2026.06.16 | ₩120,080 | ₩122,135 | ₩116,758 | ₩116,851 | -2.69% | 409.3만 |
|---|
| 2026.06.15 | ₩121,414 | ₩122,081 | ₩119,213 | ₩120,080 | -1.10% | 355.5만 |
|---|
| 2026.06.12 | ₩117,198 | ₩119,986 | ₩117,198 | ₩119,653 | +2.09% | 279.8만 |
|---|
| 2026.06.11 | ₩113,809 | ₩118,692 | ₩113,782 | ₩117,438 | +3.19% | 296.8만 |
|---|
| 2026.06.10 | ₩114,516 | ₩117,638 | ₩113,142 | ₩113,929 | -0.51% | 407.2만 |
|---|
| 2026.06.09 | ₩114,623 | ₩117,491 | ₩114,062 | ₩115,490 | +0.76% | 384.8만 |
|---|
| 2026.06.08 | ₩111,848 | ₩113,702 | ₩110,340 | ₩112,928 | +0.97% | 295.8만 |
|---|
| 2026.06.05 | ₩110,273 | ₩112,048 | ₩109,820 | ₩111,394 | +1.02% | 316.6만 |
|---|
| 2026.06.04 | ₩110,700 | ₩112,742 | ₩108,606 | ₩110,607 | -0.08% | 441.8만 |
|---|
| 2026.06.03 | ₩110,794 | ₩111,407 | ₩108,499 | ₩109,473 | -1.19% | 599.1만 |
|---|
| 2026.06.02 | ₩114,463 | ₩115,984 | ₩110,193 | ₩111,287 | -2.77% | 431만 |
|---|
| 2026.06.01 | ₩117,104 | ₩117,945 | ₩113,048 | ₩114,183 | -2.50% | 415.9만 |
|---|
| 2026.05.29 | ₩121,214 | ₩121,401 | ₩118,585 | ₩118,679 | -2.09% | 556만 |
|---|
| 2026.05.28 | ₩120,814 | ₩123,215 | ₩119,626 | ₩121,241 | +0.35% | 310.2만 |
|---|
| 2026.05.27 | ₩117,878 | ₩123,082 | ₩117,878 | ₩121,681 | +3.23% | 424.9만 |
|---|
| 2026.05.26 | ₩118,159 | ₩118,479 | ₩114,850 | ₩115,543 | -2.21% | 359.8만 |
|---|
| 2026.05.22 | ₩118,692 | ₩120,840 | ₩114,743 | ₩117,838 | -0.72% | 810.6만 |
|---|
| 2026.05.21 | ₩103,882 | ₩106,004 | ₩102,041 | ₩105,283 | +1.35% | 375.4만 |
|---|
| 2026.05.20 | ₩102,455 | ₩104,630 | ₩100,960 | ₩104,336 | +1.84% | 331.2만 |
|---|
| 2026.05.19 | ₩105,910 | ₩105,937 | ₩100,413 | ₩101,588 | -4.08% | 450.4만 |
|---|
| 2026.05.18 | ₩106,951 | ₩109,806 | ₩106,364 | ₩106,751 | -0.19% | 189.5만 |
|---|
| 2026.05.15 | ₩107,405 | ₩108,352 | ₩106,191 | ₩107,111 | -0.27% | 272.1만 |
|---|
| 2026.05.14 | ₩109,806 | ₩110,460 | ₩107,458 | ₩107,845 | -1.79% | 321.8만 |
|---|
| 2026.05.13 | ₩112,848 | ₩113,555 | ₩109,566 | ₩109,579 | -2.90% | 246.5만 |
|---|
| 2026.05.12 | ₩109,780 | ₩113,876 | ₩109,166 | ₩113,262 | +3.17% | 311.8만 |
|---|
| 2026.05.11 | ₩113,862 | ₩114,209 | ₩109,459 | ₩110,407 | -3.03% | 309.1만 |
|---|
| 2026.05.08 | ₩114,369 | ₩115,023 | ₩112,435 | ₩115,010 | +0.56% | 231.1만 |
|---|
| 2026.05.07 | ₩116,131 | ₩117,278 | ₩113,249 | ₩113,796 | -2.01% | 302.3만 |
|---|
| 2026.05.06 | ₩111,808 | ₩116,651 | ₩111,728 | ₩115,637 | +3.42% | 374.6만 |
|---|
| 2026.05.05 | ₩108,352 | ₩111,888 | ₩106,137 | ₩110,540 | +2.02% | 398.8만 |
|---|
| 2026.05.04 | ₩104,963 | ₩110,660 | ₩104,776 | ₩108,512 | +3.38% | 533.4만 |
|---|
| 2026.05.01 | ₩114,743 | ₩115,303 | ₩104,002 | ₩105,804 | -7.79% | 702.3만 |
|---|
| 2026.04.30 | ₩101,214 | ₩103,602 | ₩100,360 | ₩102,348 | +1.12% | 481.2만 |
|---|
| 2026.04.29 | ₩101,214 | ₩102,548 | ₩100,667 | ₩100,987 | -0.22% | 316.5만 |
|---|
| 2026.04.28 | ₩103,722 | ₩103,936 | ₩100,920 | ₩102,868 | -0.82% | 382.2만 |
|---|
| 2026.04.27 | ₩104,283 | ₩105,243 | ₩102,014 | ₩103,162 | -1.07% | 310.6만 |
|---|
| 2026.04.24 | ₩104,002 | ₩104,496 | ₩102,868 | ₩103,829 | -0.17% | 225.1만 |
|---|
| 2026.04.23 | ₩102,028 | ₩103,002 | ₩99,640 | ₩101,934 | -0.09% | 250.2만 |
|---|
| 2026.04.22 | ₩102,401 | ₩103,082 | ₩100,547 | ₩102,281 | -0.12% | 354.5만 |
|---|
| 2026.04.21 | ₩103,722 | ₩104,790 | ₩100,547 | ₩101,214 | -2.42% | 337.2만 |
|---|
| 2026.04.20 | ₩101,134 | ₩104,056 | ₩100,760 | ₩103,869 | +2.70% | 323.2만 |
|---|
| 2026.04.17 | ₩102,561 | ₩105,243 | ₩101,401 | ₩101,668 | -0.87% | 417.9만 |
|---|
| 2026.04.16 | ₩101,481 | ₩102,455 | ₩99,026 | ₩100,520 | -0.95% | 320.2만 |
|---|
| 2026.04.15 | ₩102,335 | ₩102,735 | ₩99,880 | ₩102,201 | -0.13% | 272.7만 |
|---|
| 2026.04.14 | ₩100,026 | ₩102,081 | ₩99,600 | ₩101,961 | +1.93% | 392.8만 |
|---|
| 2026.04.13 | ₩96,131 | ₩99,840 | ₩95,864 | ₩99,466 | +3.47% | 479.3만 |
|---|
| 2026.04.10 | ₩98,119 | ₩99,266 | ₩95,797 | ₩96,958 | -1.18% | 491.2만 |
|---|
| 2026.04.09 | ₩94,049 | ₩99,573 | ₩92,862 | ₩97,785 | +3.97% | 349.4만 |
|---|
| 2026.04.08 | ₩96,144 | ₩98,052 | ₩94,743 | ₩95,317 | -0.86% | 455.9만 |
|---|
| 2026.04.07 | ₩93,475 | ₩94,103 | ₩90,954 | ₩92,288 | -1.27% | 422.5만 |
|---|
| 2026.04.06 | ₩91,661 | ₩95,197 | ₩91,661 | ₩94,610 | +3.22% | 416.1만 |
|---|
| 2026.04.02 | ₩91,141 | ₩92,715 | ₩88,352 | ₩92,221 | +1.19% | 832.6만 |
|---|
| 2026.04.01 | ₩96,491 | ₩98,599 | ₩93,596 | ₩94,343 | -2.23% | 789.5만 |
|---|
| 2026.03.31 | ₩92,168 | ₩96,064 | ₩90,874 | ₩95,757 | +3.89% | 542.9만 |
|---|
| 2026.03.30 | ₩90,367 | ₩91,074 | ₩88,912 | ₩90,700 | +0.37% | 526.7만 |
|---|
| 2026.03.27 | ₩92,061 | ₩92,368 | ₩89,419 | ₩89,700 | -2.57% | 419.5만 |
|---|
| 2026.03.26 | ₩95,397 | ₩97,211 | ₩92,235 | ₩93,062 | -2.45% | 536만 |
|---|
| 2026.03.25 | ₩97,105 | ₩99,239 | ₩94,169 | ₩97,545 | +0.45% | 676.2만 |
|---|
| 2026.03.24 | ₩103,055 | ₩103,109 | ₩94,022 | ₩95,370 | -7.46% | 1970.6만 |
|---|
| 2026.03.23 | ₩116,931 | ₩121,494 | ₩104,083 | ₩105,790 | -9.53% | 987.9만 |
|---|
| 2026.03.20 | ₩113,836 | ₩115,637 | ₩112,742 | ₩114,636 | +0.70% | 564만 |
|---|
| 2026.03.19 | ₩112,528 | ₩116,624 | ₩112,141 | ₩114,209 | +1.49% | 375.5만 |
|---|
| 2026.03.18 | ₩117,438 | ₩118,986 | ₩114,743 | ₩114,770 | -2.27% | 354.1만 |
|---|
| 2026.03.17 | ₩119,946 | ₩122,735 | ₩118,372 | ₩118,626 | -1.10% | 257.9만 |
|---|
| 2026.03.16 | ₩117,812 | ₩120,587 | ₩117,798 | ₩118,425 | +0.52% | 336.5만 |
|---|
| 2026.03.13 | ₩113,302 | ₩117,652 | ₩112,875 | ₩117,251 | +3.49% | 427.6만 |
|---|
| 2026.03.12 | ₩117,905 | ₩119,079 | ₩112,221 | ₩112,461 | -4.62% | 568만 |
|---|
| 2026.03.11 | ₩125,323 | ₩126,964 | ₩122,068 | ₩122,135 | -2.54% | 285.4만 |
|---|
| 2026.03.10 | ₩122,748 | ₩128,565 | ₩121,841 | ₩125,777 | +2.47% | 494.7만 |
|---|
| 2026.03.09 | ₩121,414 | ₩123,762 | ₩117,638 | ₩123,589 | +1.79% | 466.6만 |
|---|
| 2026.03.06 | ₩125,016 | ₩125,684 | ₩123,415 | ₩123,709 | -1.05% | 460.7만 |
|---|
| 2026.03.05 | ₩130,754 | ₩132,235 | ₩126,804 | ₩127,912 | -2.17% | 335.4만 |
|---|
| 2026.03.04 | ₩133,195 | ₩137,225 | ₩130,914 | ₩132,368 | -0.62% | 358만 |
|---|
| 2026.03.03 | ₩129,633 | ₩133,302 | ₩126,591 | ₩131,701 | +1.60% | 584.2만 |
|---|
| 2026.03.02 | ₩142,428 | ₩142,695 | ₩133,395 | ₩133,676 | -6.15% | 524.5만 |
|---|
| 2026.02.27 | ₩146,204 | ₩147,738 | ₩143,135 | ₩146,057 | -0.10% | 588.5만 |
|---|
| 2026.02.26 | ₩150,767 | ₩152,168 | ₩147,004 | ₩149,299 | -0.97% | 353.2만 |
|---|
| 2026.02.25 | ₩152,928 | ₩153,515 | ₩148,645 | ₩150,660 | -1.48% | 290.1만 |
|---|
| 2026.02.24 | ₩151,621 | ₩156,864 | ₩150,100 | ₩153,822 | +1.45% | 338만 |
|---|
| 2026.02.23 | ₩153,435 | ₩153,956 | ₩147,938 | ₩150,794 | -1.72% | 355.7만 |
|---|
| 2026.02.20 | ₩148,405 | ₩152,768 | ₩148,405 | ₩152,408 | +2.70% | 266.7만 |
|---|
| 2026.02.19 | ₩147,671 | ₩149,780 | ₩146,738 | ₩149,086 | +0.96% | 206.7만 |
|---|
| 2026.02.18 | ₩149,419 | ₩151,888 | ₩148,352 | ₩148,899 | -0.35% | 534.8만 |
|---|
| 2026.02.17 | ₩146,938 | ₩149,900 | ₩144,349 | ₩149,619 | +1.83% | 439.4만 |
|---|
| 2026.02.13 | ₩141,708 | ₩145,750 | ₩141,427 | ₩144,416 | +1.91% | 341.4만 |
|---|
| 2026.02.12 | ₩141,801 | ₩147,631 | ₩141,694 | ₩141,988 | +0.13% | 538.3만 |
|---|
| 2026.02.11 | ₩134,996 | ₩142,361 | ₩133,422 | ₩140,613 | +4.16% | 471.6만 |
|---|
| 2026.02.10 | ₩132,328 | ₩138,986 | ₩131,100 | ₩135,170 | +2.15% | 421.1만 |
|---|
| 2026.02.09 | ₩132,528 | ₩134,356 | ₩129,473 | ₩132,101 | -0.32% | 471.5만 |
|---|
| 2026.02.06 | ₩130,393 | ₩140,280 | ₩130,340 | ₩132,715 | +1.78% | 855.8만 |
|---|
| 2026.02.05 | ₩139,760 | ₩141,721 | ₩121,161 | ₩128,966 | -7.72% | 1841.7만 |
|---|
| 2026.02.04 | ₩154,770 | ₩160,160 | ₩154,436 | ₩159,586 | +3.11% | 517.2만 |
|---|
| 2026.02.03 | ₩159,186 | ₩162,295 | ₩153,342 | ₩155,130 | -2.55% | 354.3만 |
|---|
| 2026.02.02 | ₩155,810 | ₩160,293 | ₩154,556 | ₩158,452 | +1.70% | 486.9만 |
|---|
| 2026.01.30 | ₩153,062 | ₩154,636 | ₩151,954 | ₩153,809 | +0.49% | 285.1만 |
|---|
| 2026.01.29 | ₩154,329 | ₩155,223 | ₩151,487 | ₩153,715 | -0.40% | 229.5만 |
|---|
| 2026.01.28 | ₩155,290 | ₩157,438 | ₩152,621 | ₩152,928 | -1.52% | 340.7만 |
|---|
| 2026.01.27 | ₩155,637 | ₩157,345 | ₩154,556 | ₩155,357 | -0.18% | 309.9만 |
|---|
| 2026.01.26 | ₩156,931 | ₩157,224 | ₩155,156 | ₩155,290 | -1.05% | 298.4만 |
|---|
| 2026.01.23 | ₩159,226 | ₩160,347 | ₩154,783 | ₩157,024 | -1.38% | 272.5만 |
|---|
| 2026.01.22 | ₩158,158 | ₩160,467 | ₩156,331 | ₩159,426 | +0.80% | 360.3만 |
|---|
| 2026.01.21 | ₩153,048 | ₩157,531 | ₩152,795 | ₩157,265 | +2.75% | 290만 |
|---|
| 2026.01.20 | ₩150,767 | ₩153,208 | ₩150,100 | ₩152,715 | +1.29% | 388만 |
|---|
| 2026.01.16 | ₩153,289 | ₩154,369 | ₩150,593 | ₩153,502 | +0.14% | 291.4만 |
|---|
| 2026.01.15 | ₩155,437 | ₩156,771 | ₩153,168 | ₩154,303 | -0.73% | 400.7만 |
|---|
| 2026.01.14 | ₩154,596 | ₩157,625 | ₩153,022 | ₩155,984 | +0.90% | 407.1만 |
|---|
| 2026.01.13 | ₩152,048 | ₩159,346 | ₩151,447 | ₩153,929 | +1.24% | 599.7만 |
|---|
| 2026.01.12 | ₩150,713 | ₩151,567 | ₩149,099 | ₩150,794 | +0.05% | 388.7만 |
|---|
| 2026.01.09 | ₩148,392 | ₩151,914 | ₩148,098 | ₩151,741 | +2.26% | 380.5만 |
|---|
| 2026.01.08 | ₩139,199 | ₩147,498 | ₩138,759 | ₩147,124 | +5.69% | 338.3만 |
|---|
| 2026.01.07 | ₩143,415 | ₩144,109 | ₩138,412 | ₩140,453 | -2.07% | 375만 |
|---|
| 2026.01.06 | ₩145,537 | ₩148,272 | ₩144,709 | ₩144,830 | -0.49% | 258.1만 |
|---|
| 2026.01.05 | ₩145,363 | ₩147,018 | ₩142,922 | ₩144,309 | -0.73% | 256.1만 |
|---|
| 2026.01.02 | ₩140,920 | ₩142,988 | ₩139,946 | ₩142,441 | +1.08% | 254.3만 |
|---|
| 2025.12.31 | ₩141,080 | ₩141,080 | ₩139,199 | ₩139,720 | -0.96% | 177만 |
|---|
| 2025.12.30 | ₩141,814 | ₩142,762 | ₩140,827 | ₩141,214 | -0.42% | 191.3만 |
|---|
| 2025.12.29 | ₩142,762 | ₩144,763 | ₩141,641 | ₩142,361 | -0.28% | 254.2만 |
|---|
| 2025.12.26 | ₩143,442 | ₩143,762 | ₩142,575 | ₩143,629 | +0.13% | 98.2만 |
|---|
| 2025.12.24 | ₩143,295 | ₩145,617 | ₩142,802 | ₩143,402 | +0.07% | 147.5만 |
|---|
| 2025.12.23 | ₩144,136 | ₩145,390 | ₩143,042 | ₩143,615 | -0.36% | 169.2만 |
|---|
| 2025.12.22 | ₩145,030 | ₩146,017 | ₩144,269 | ₩144,963 | -0.05% | 213.4만 |
|---|
| 2025.12.19 | ₩144,656 | ₩147,258 | ₩143,148 | ₩144,096 | -0.39% | 730.4만 |
|---|
| 2025.12.18 | ₩140,653 | ₩145,710 | ₩140,573 | ₩144,016 | +2.39% | 414.5만 |
|---|
| 2025.12.17 | ₩138,732 | ₩141,774 | ₩138,732 | ₩140,493 | +1.27% | 406.6만 |
|---|
| 2025.12.16 | ₩139,186 | ₩139,800 | ₩136,050 | ₩139,279 | +0.07% | 483.9만 |
|---|
| 2025.12.15 | ₩139,760 | ₩139,946 | ₩133,595 | ₩134,796 | -3.55% | 381.8만 |
|---|
| 2025.12.12 | ₩140,440 | ₩141,321 | ₩138,239 | ₩138,892 | -1.10% | 364.8만 |
|---|
| 2025.12.11 | ₩142,762 | ₩146,257 | ₩140,093 | ₩140,840 | -1.35% | 463.8만 |
|---|
| 2025.12.10 | ₩137,438 | ₩143,642 | ₩137,144 | ₩143,135 | +4.15% | 274.1만 |
|---|
| 2025.12.09 | ₩136,704 | ₩138,612 | ₩136,291 | ₩136,944 | +0.18% | 260.5만 |
|---|
| 2025.12.08 | ₩141,134 | ₩141,134 | ₩137,051 | ₩137,131 | -2.84% | 377.6만 |
|---|
| 2025.12.05 | ₩138,265 | ₩141,120 | ₩137,545 | ₩140,267 | +1.45% | 380.7만 |
|---|
| 2025.12.04 | ₩136,437 | ₩138,786 | ₩135,450 | ₩138,519 | +1.53% | 494.2만 |
|---|
| 2025.12.03 | ₩133,782 | ₩136,224 | ₩133,422 | ₩136,130 | +1.76% | 425.3만 |
|---|
| 2025.12.02 | ₩127,792 | ₩133,289 | ₩127,631 | ₩132,942 | +4.03% | 487.1만 |
|---|
| 2025.12.01 | ₩124,670 | ₩128,165 | ₩124,096 | ₩126,364 | +1.36% | 309.6만 |
|---|
| 2025.11.28 | ₩125,123 | ₩125,870 | ₩124,910 | ₩125,510 | +0.31% | 101.3만 |
|---|
| 2025.11.26 | ₩123,068 | ₩126,738 | ₩122,081 | ₩125,016 | +1.58% | 264.1만 |
|---|
| 2025.11.25 | ₩122,375 | ₩124,896 | ₩121,147 | ₩122,668 | +0.24% | 292.1만 |
|---|
| 2025.11.24 | ₩120,080 | ₩125,310 | ₩119,626 | ₩124,603 | +3.77% | 373.4만 |
|---|
| 2025.11.21 | ₩116,451 | ₩120,000 | ₩115,543 | ₩119,946 | +3.00% | 293.3만 |
|---|
| 2025.11.20 | ₩116,424 | ₩119,173 | ₩114,743 | ₩115,557 | -0.74% | 291.7만 |
|---|
| 2025.11.19 | ₩117,385 | ₩117,705 | ₩114,129 | ₩114,623 | -2.35% | 351.3만 |
|---|
| 2025.11.18 | ₩114,543 | ₩117,772 | ₩113,662 | ₩117,491 | +2.57% | 314.2만 |
|---|
| 2025.11.17 | ₩117,318 | ₩118,212 | ₩114,316 | ₩114,863 | -2.09% | 366만 |
|---|
| 2025.11.14 | ₩118,492 | ₩120,560 | ₩117,478 | ₩117,652 | -0.71% | 232.2만 |
|---|
| 2025.11.13 | ₩122,641 | ₩123,749 | ₩119,573 | ₩119,973 | -2.18% | 382.8만 |
|---|
| 2025.11.12 | ₩122,081 | ₩124,616 | ₩121,467 | ₩122,762 | +0.56% | 340.2만 |
|---|
| 2025.11.11 | ₩121,414 | ₩123,135 | ₩119,840 | ₩121,201 | -0.18% | 428.3만 |
|---|
| 2025.11.10 | ₩117,558 | ₩121,227 | ₩117,545 | ₩119,586 | +1.73% | 351.3만 |
|---|
| 2025.11.07 | ₩116,117 | ₩117,518 | ₩112,888 | ₩117,078 | +0.83% | 508.3만 |
|---|
| 2025.11.06 | ₩121,547 | ₩121,547 | ₩117,064 | ₩117,118 | -3.64% | 726.9만 |
|---|
| 2025.11.05 | ₩121,961 | ₩123,122 | ₩120,707 | ₩121,534 | -0.35% | 857.9만 |
|---|
| 2025.11.04 | ₩120,694 | ₩124,016 | ₩120,427 | ₩123,922 | +2.68% | 224.3만 |
|---|
| 2025.11.03 | ₩128,472 | ₩128,792 | ₩124,349 | ₩124,416 | -3.16% | 391.1만 |
|---|
| 2025.10.31 | ₩129,593 | ₩130,754 | ₩126,244 | ₩129,006 | -0.45% | 383.4만 |
|---|
| 2025.10.30 | ₩126,204 | ₩133,689 | ₩123,269 | ₩130,233 | +3.19% | 563.7만 |
|---|
| 2025.10.29 | ₩131,821 | ₩133,222 | ₩128,872 | ₩129,900 | -1.46% | 361.5만 |
|---|
| 2025.10.28 | ₩133,462 | ₩133,889 | ₩130,740 | ₩131,768 | -1.27% | 244.2만 |
|---|
| 2025.10.27 | ₩136,944 | ₩138,118 | ₩132,888 | ₩134,036 | -2.12% | 326.6만 |
|---|
| 2025.10.24 | ₩135,090 | ₩136,811 | ₩134,276 | ₩136,304 | +0.90% | 270.6만 |
|---|
| 2025.10.23 | ₩132,275 | ₩135,223 | ₩132,275 | ₩132,742 | +0.35% | 271.8만 |
|---|
| 2025.10.22 | ₩130,567 | ₩133,182 | ₩130,126 | ₩131,594 | +0.79% | 346.4만 |
|---|
| 2025.10.21 | ₩136,704 | ₩136,704 | ₩131,181 | ₩131,474 | -3.83% | 533.8만 |
|---|
| 2025.10.20 | ₩138,252 | ₩139,466 | ₩136,264 | ₩136,784 | -1.06% | 441.7만 |
|---|
| 2025.10.17 | ₩130,046 | ₩134,489 | ₩129,820 | ₩134,463 | +3.40% | 441.5만 |
|---|
| 2025.10.16 | ₩127,485 | ₩132,061 | ₩127,418 | ₩129,153 | +1.31% | 406.1만 |
|---|
| 2025.10.15 | ₩129,419 | ₩129,619 | ₩125,990 | ₩127,111 | -1.78% | 369.3만 |
|---|
| 2025.10.14 | ₩121,734 | ₩128,352 | ₩121,547 | ₩126,751 | +4.12% | 387.4만 |
|---|
| 2025.10.13 | ₩123,415 | ₩126,804 | ₩122,268 | ₩123,736 | +0.26% | 377.4만 |
|---|
| 2025.10.10 | ₩126,137 | ₩126,444 | ₩113,729 | ₩116,944 | -7.29% | 418.1만 |
|---|