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 | ₩128,281 | ₩132,090 | ₩128,147 | ₩131,513 | +2.52% | 266.2만 |
| 2026.10.08 | ₩126,081 | ₩128,107 | ₩124,552 | ₩126,510 | +0.34% | 392.2만 |
| 2026.10.07 | ₩124,753 | ₩127,812 | ₩124,445 | ₩126,685 | +1.55% | 230.4만 |
| 2026.10.06 | ₩126,135 | ₩127,557 | ₩125,142 | ₩125,223 | -0.72% | 165.2만 |
| 2026.10.05 | ₩126,081 | ₩127,154 | ₩124,646 | ₩125,142 | -0.74% | 278.7만 |
| 2026.10.02 | ₩121,709 | ₩124,364 | ₩121,051 | ₩123,358 | +1.36% | 269.9만 |
| 2026.10.01 | ₩123,023 | ₩124,257 | ₩118,946 | ₩120,971 | -1.67% | 350.7만 |
| 2026.09.30 | ₩128,080 | ₩128,965 | ₩124,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,431 |
| -2.85% |
| 347.6만 |
| 2026.09.29 | ₩127,838 | ₩129,649 | ₩126,148 | ₩126,578 | -0.99% | 204.5만 |
|---|
| 2026.09.28 | ₩124,633 | ₩128,563 | ₩122,916 | ₩128,187 | +2.85% | 356.5만 |
|---|
| 2026.09.25 | ₩127,570 | ₩129,072 | ₩125,934 | ₩126,712 | -0.67% | 279.9만 |
|---|
| 2026.09.24 | ₩131,232 | ₩132,050 | ₩127,664 | ₩127,919 | -2.52% | 425.7만 |
|---|
| 2026.09.23 | ₩134,209 | ₩135,363 | ₩131,178 | ₩132,560 | -1.23% | 206.9만 |
|---|
| 2026.09.22 | ₩131,473 | ₩135,283 | ₩131,259 | ₩134,518 | +2.32% | 285.3만 |
|---|
| 2026.09.21 | ₩127,034 | ₩129,515 | ₩125,733 | ₩129,220 | +1.72% | 308.9만 |
|---|
| 2026.09.18 | ₩125,880 | ₩126,953 | ₩124,740 | ₩125,317 | -0.45% | 609.9만 |
|---|
| 2026.09.17 | ₩130,521 | ₩131,849 | ₩125,303 | ₩125,893 | -3.55% | 229.3만 |
|---|
| 2026.09.16 | ₩129,099 | ₩129,689 | ₩126,685 | ₩128,227 | -0.68% | 208.1만 |
|---|
| 2026.09.15 | ₩130,910 | ₩131,433 | ₩128,683 | ₩129,099 | -1.38% | 194.2만 |
|---|
| 2026.09.14 | ₩129,891 | ₩132,922 | ₩129,327 | ₩131,742 | +1.43% | 210.5만 |
|---|
| 2026.09.11 | ₩131,017 | ₩131,339 | ₩128,657 | ₩130,266 | -0.57% | 257.4만 |
|---|
| 2026.09.10 | ₩130,440 | ₩132,104 | ₩129,113 | ₩129,394 | -0.80% | 226.6만 |
|---|
| 2026.09.09 | ₩135,350 | ₩135,350 | ₩130,910 | ₩132,479 | -2.12% | 327.9만 |
|---|
| 2026.09.08 | ₩140,393 | ₩140,487 | ₩135,350 | ₩136,396 | -2.85% | 271.8만 |
|---|
| 2026.09.04 | ₩134,813 | ₩139,736 | ₩134,733 | ₩139,306 | +3.33% | 471.3만 |
|---|
| 2026.09.03 | ₩135,940 | ₩137,013 | ₩133,552 | ₩135,283 | -0.48% | 212.7만 |
|---|
| 2026.09.02 | ₩134,129 | ₩137,120 | ₩132,452 | ₩135,671 | +1.15% | 350.1만 |
|---|
| 2026.09.01 | ₩135,900 | ₩137,040 | ₩133,110 | ₩134,129 | -1.30% | 291만 |
|---|
| 2026.08.31 | ₩137,750 | ₩138,461 | ₩135,162 | ₩137,214 | -0.39% | 413.5만 |
|---|
| 2026.08.28 | ₩143,505 | ₩144,095 | ₩137,603 | ₩138,676 | -3.36% | 312.2만 |
|---|
| 2026.08.27 | ₩140,151 | ₩145,369 | ₩139,145 | ₩142,458 | +1.65% | 454.8만 |
|---|
| 2026.08.26 | ₩140,111 | ₩141,184 | ₩139,306 | ₩140,916 | +0.57% | 266.7만 |
|---|
| 2026.08.25 | ₩139,494 | ₩140,674 | ₩138,086 | ₩140,634 | +0.82% | 331.2만 |
|---|
| 2026.08.24 | ₩136,704 | ₩139,736 | ₩135,765 | ₩139,669 | +2.17% | 453.5만 |
|---|
| 2026.08.21 | ₩129,770 | ₩136,745 | ₩128,630 | ₩136,731 | +5.36% | 602.1만 |
|---|
| 2026.08.20 | ₩130,682 | ₩132,801 | ₩126,645 | ₩128,965 | -1.31% | 512만 |
|---|
| 2026.08.19 | ₩125,733 | ₩133,888 | ₩125,411 | ₩131,460 | +4.56% | 1370.1만 |
|---|
| 2026.08.18 | ₩113,044 | ₩114,908 | ₩112,467 | ₩113,031 | -0.01% | 333.4만 |
|---|
| 2026.08.17 | ₩114,680 | ₩114,908 | ₩112,507 | ₩113,124 | -1.36% | 304.9만 |
|---|
| 2026.08.14 | ₩116,209 | ₩117,336 | ₩115,311 | ₩115,485 | -0.62% | 184.7만 |
|---|
| 2026.08.13 | ₩117,940 | ₩118,919 | ₩116,746 | ₩117,121 | -0.69% | 203.7만 |
|---|
| 2026.08.12 | ₩117,564 | ₩118,999 | ₩116,504 | ₩117,604 | +0.03% | 335.1만 |
|---|
| 2026.08.11 | ₩116,437 | ₩118,919 | ₩116,129 | ₩117,738 | +1.12% | 391만 |
|---|
| 2026.08.10 | ₩116,893 | ₩117,671 | ₩115,297 | ₩116,947 | +0.05% | 221.5만 |
|---|
| 2026.08.07 | ₩114,667 | ₩119,200 | ₩114,077 | ₩118,503 | +3.35% | 211.8만 |
|---|
| 2026.08.06 | ₩117,873 | ₩118,007 | ₩113,969 | ₩114,667 | -2.72% | 154.7만 |
|---|
| 2026.08.05 | ₩117,189 | ₩118,530 | ₩116,424 | ₩116,639 | -0.47% | 185.8만 |
|---|
| 2026.08.04 | ₩113,124 | ₩116,692 | ₩111,837 | ₩116,652 | +3.12% | 323.3만 |
|---|
| 2026.08.03 | ₩114,546 | ₩117,363 | ₩112,414 | ₩113,580 | -0.84% | 189.3만 |
|---|
| 2026.07.31 | ₩113,044 | ₩113,688 | ₩111,501 | ₩112,534 | -0.45% | 184.8만 |
|---|
| 2026.07.30 | ₩112,910 | ₩114,868 | ₩112,387 | ₩113,849 | +0.83% | 255.3만 |
|---|
| 2026.07.29 | ₩111,716 | ₩115,351 | ₩110,804 | ₩112,843 | +1.01% | 248.2만 |
|---|
| 2026.07.28 | ₩112,990 | ₩114,506 | ₩111,662 | ₩113,674 | +0.61% | 229.5만 |
|---|
| 2026.07.27 | ₩108,658 | ₩111,703 | ₩108,658 | ₩111,595 | +2.70% | 175.7만 |
|---|
| 2026.07.24 | ₩107,585 | ₩108,792 | ₩106,364 | ₩107,692 | +0.10% | 143만 |
|---|
| 2026.07.23 | ₩107,880 | ₩109,101 | ₩105,506 | ₩107,196 | -0.63% | 278.5만 |
|---|
| 2026.07.22 | ₩111,193 | ₩111,636 | ₩109,691 | ₩110,831 | -0.33% | 182.1만 |
|---|
| 2026.07.21 | ₩112,494 | ₩112,668 | ₩109,235 | ₩110,482 | -1.79% | 177.2만 |
|---|
| 2026.07.20 | ₩110,723 | ₩112,212 | ₩110,093 | ₩112,185 | +1.32% | 237.1만 |
|---|
| 2026.07.17 | ₩109,489 | ₩112,092 | ₩108,537 | ₩110,160 | +0.61% | 244.8만 |
|---|
| 2026.07.16 | ₩110,335 | ₩111,595 | ₩110,066 | ₩111,112 | +0.71% | 200.7만 |
|---|
| 2026.07.15 | ₩109,194 | ₩113,245 | ₩108,296 | ₩110,402 | +1.11% | 241.4만 |
|---|
| 2026.07.14 | ₩110,495 | ₩111,005 | ₩107,558 | ₩108,457 | -1.85% | 195.2만 |
|---|
| 2026.07.13 | ₩110,643 | ₩113,849 | ₩108,604 | ₩108,846 | -1.62% | 179.4만 |
|---|
| 2026.07.10 | ₩110,978 | ₩112,387 | ₩109,999 | ₩110,871 | -0.10% | 146.2만 |
|---|
| 2026.07.09 | ₩109,248 | ₩111,743 | ₩109,127 | ₩109,972 | +0.66% | 173.6만 |
|---|
| 2026.07.08 | ₩111,233 | ₩112,870 | ₩108,390 | ₩109,718 | -1.36% | 333.3만 |
|---|
| 2026.07.07 | ₩115,955 | ₩117,001 | ₩112,695 | ₩113,259 | -2.33% | 229.3만 |
|---|
| 2026.07.06 | ₩113,218 | ₩114,788 | ₩110,992 | ₩113,876 | +0.58% | 284.4만 |
|---|
| 2026.07.02 | ₩113,621 | ₩114,841 | ₩110,737 | ₩112,279 | -1.18% | 326만 |
|---|
| 2026.07.01 | ₩106,539 | ₩110,697 | ₩105,546 | ₩110,616 | +3.83% | 366.4만 |
|---|
| 2026.06.30 | ₩104,849 | ₩106,861 | ₩103,051 | ₩105,895 | +1.00% | 308.4만 |
|---|
| 2026.06.29 | ₩108,537 | ₩108,940 | ₩104,245 | ₩106,458 | -1.92% | 379.5만 |
|---|
| 2026.06.26 | ₩107,974 | ₩110,992 | ₩106,337 | ₩108,027 | +0.05% | 510.8만 |
|---|
| 2026.06.25 | ₩111,890 | ₩112,682 | ₩108,886 | ₩109,315 | -2.30% | 215만 |
|---|
| 2026.06.24 | ₩113,098 | ₩113,996 | ₩111,032 | ₩111,689 | -1.25% | 313.6만 |
|---|
| 2026.06.23 | ₩111,904 | ₩114,050 | ₩110,777 | ₩112,346 | +0.40% | 324.8만 |
|---|
| 2026.06.22 | ₩114,747 | ₩115,324 | ₩112,400 | ₩113,379 | -1.19% | 514.9만 |
|---|
| 2026.06.18 | ₩113,017 | ₩114,774 | ₩112,521 | ₩113,755 | +0.65% | 570만 |
|---|
| 2026.06.17 | ₩117,645 | ₩118,825 | ₩110,495 | ₩110,603 | -5.99% | 378.5만 |
|---|
| 2026.06.16 | ₩120,716 | ₩122,782 | ₩117,376 | ₩117,470 | -2.69% | 409.3만 |
|---|
| 2026.06.15 | ₩122,057 | ₩122,728 | ₩119,844 | ₩120,716 | -1.10% | 355.5만 |
|---|
| 2026.06.12 | ₩117,819 | ₩120,622 | ₩117,819 | ₩120,287 | +2.09% | 279.8만 |
|---|
| 2026.06.11 | ₩114,412 | ₩119,321 | ₩114,385 | ₩118,060 | +3.19% | 296.8만 |
|---|
| 2026.06.10 | ₩115,123 | ₩118,262 | ₩113,741 | ₩114,533 | -0.51% | 407.2만 |
|---|
| 2026.06.09 | ₩115,230 | ₩118,114 | ₩114,667 | ₩116,102 | +0.76% | 384.8만 |
|---|
| 2026.06.08 | ₩112,440 | ₩114,305 | ₩110,925 | ₩113,527 | +0.97% | 295.8만 |
|---|
| 2026.06.05 | ₩110,858 | ₩112,642 | ₩110,402 | ₩111,984 | +1.02% | 316.6만 |
|---|
| 2026.06.04 | ₩111,287 | ₩113,339 | ₩109,181 | ₩111,193 | -0.08% | 441.8만 |
|---|
| 2026.06.03 | ₩111,381 | ₩111,998 | ₩109,074 | ₩110,053 | -1.19% | 599.1만 |
|---|
| 2026.06.02 | ₩115,069 | ₩116,598 | ₩110,777 | ₩111,877 | -2.77% | 431만 |
|---|
| 2026.06.01 | ₩117,725 | ₩118,570 | ₩113,648 | ₩114,788 | -2.50% | 415.9만 |
|---|
| 2026.05.29 | ₩121,856 | ₩122,044 | ₩119,214 | ₩119,308 | -2.09% | 556만 |
|---|
| 2026.05.28 | ₩121,454 | ₩123,868 | ₩120,260 | ₩121,883 | +0.35% | 310.2만 |
|---|
| 2026.05.27 | ₩118,503 | ₩123,734 | ₩118,503 | ₩122,326 | +3.23% | 424.9만 |
|---|
| 2026.05.26 | ₩118,785 | ₩119,107 | ₩115,458 | ₩116,156 | -2.21% | 359.8만 |
|---|
| 2026.05.22 | ₩119,321 | ₩121,481 | ₩115,351 | ₩118,463 | -0.72% | 810.6만 |
|---|
| 2026.05.21 | ₩104,433 | ₩106,565 | ₩102,582 | ₩105,841 | +1.35% | 375.4만 |
|---|
| 2026.05.20 | ₩102,998 | ₩105,184 | ₩101,495 | ₩104,889 | +1.84% | 331.2만 |
|---|
| 2026.05.19 | ₩106,472 | ₩106,498 | ₩100,945 | ₩102,126 | -4.08% | 450.4만 |
|---|
| 2026.05.18 | ₩107,518 | ₩110,388 | ₩106,928 | ₩107,317 | -0.19% | 189.5만 |
|---|
| 2026.05.15 | ₩107,974 | ₩108,926 | ₩106,753 | ₩107,679 | -0.27% | 272.1만 |
|---|
| 2026.05.14 | ₩110,388 | ₩111,045 | ₩108,027 | ₩108,416 | -1.79% | 321.8만 |
|---|
| 2026.05.13 | ₩113,446 | ₩114,157 | ₩110,147 | ₩110,160 | -2.90% | 246.5만 |
|---|
| 2026.05.12 | ₩110,361 | ₩114,479 | ₩109,744 | ₩113,862 | +3.17% | 311.8만 |
|---|
| 2026.05.11 | ₩114,466 | ₩114,814 | ₩110,039 | ₩110,992 | -3.03% | 309.1만 |
|---|
| 2026.05.08 | ₩114,975 | ₩115,633 | ₩113,031 | ₩115,619 | +0.56% | 231.1만 |
|---|
| 2026.05.07 | ₩116,746 | ₩117,899 | ₩113,849 | ₩114,399 | -2.01% | 302.3만 |
|---|
| 2026.05.06 | ₩112,400 | ₩117,269 | ₩112,320 | ₩116,250 | +3.42% | 374.6만 |
|---|
| 2026.05.05 | ₩108,926 | ₩112,481 | ₩106,700 | ₩111,126 | +2.02% | 398.8만 |
|---|
| 2026.05.04 | ₩105,519 | ₩111,247 | ₩105,332 | ₩109,087 | +3.38% | 533.4만 |
|---|
| 2026.05.01 | ₩115,351 | ₩115,914 | ₩104,554 | ₩106,364 | -7.79% | 702.3만 |
|---|
| 2026.04.30 | ₩101,750 | ₩104,151 | ₩100,892 | ₩102,890 | +1.12% | 481.2만 |
|---|
| 2026.04.29 | ₩101,750 | ₩103,092 | ₩101,200 | ₩101,522 | -0.22% | 316.5만 |
|---|
| 2026.04.28 | ₩104,272 | ₩104,486 | ₩101,455 | ₩103,413 | -0.82% | 382.2만 |
|---|
| 2026.04.27 | ₩104,835 | ₩105,801 | ₩102,555 | ₩103,709 | -1.07% | 310.6만 |
|---|
| 2026.04.24 | ₩104,554 | ₩105,050 | ₩103,413 | ₩104,379 | -0.17% | 225.1만 |
|---|
| 2026.04.23 | ₩102,568 | ₩103,548 | ₩100,168 | ₩102,475 | -0.09% | 250.2만 |
|---|
| 2026.04.22 | ₩102,944 | ₩103,628 | ₩101,080 | ₩102,823 | -0.12% | 354.5만 |
|---|
| 2026.04.21 | ₩104,272 | ₩105,345 | ₩101,080 | ₩101,750 | -2.42% | 337.2만 |
|---|
| 2026.04.20 | ₩101,670 | ₩104,607 | ₩101,294 | ₩104,419 | +2.70% | 323.2만 |
|---|
| 2026.04.17 | ₩103,105 | ₩105,801 | ₩101,938 | ₩102,206 | -0.87% | 417.9만 |
|---|
| 2026.04.16 | ₩102,019 | ₩102,998 | ₩99,551 | ₩101,053 | -0.95% | 320.2만 |
|---|
| 2026.04.15 | ₩102,877 | ₩103,279 | ₩100,409 | ₩102,743 | -0.13% | 272.7만 |
|---|
| 2026.04.14 | ₩100,557 | ₩102,622 | ₩100,127 | ₩102,501 | +1.93% | 392.8만 |
|---|
| 2026.04.13 | ₩96,640 | ₩100,369 | ₩96,372 | ₩99,993 | +3.47% | 479.3만 |
|---|
| 2026.04.10 | ₩98,638 | ₩99,792 | ₩96,305 | ₩97,472 | -1.18% | 491.2만 |
|---|
| 2026.04.09 | ₩94,548 | ₩100,100 | ₩93,354 | ₩98,303 | +3.97% | 349.4만 |
|---|
| 2026.04.08 | ₩96,653 | ₩98,571 | ₩95,245 | ₩95,822 | -0.86% | 455.9만 |
|---|
| 2026.04.07 | ₩93,971 | ₩94,601 | ₩91,436 | ₩92,777 | -1.27% | 422.5만 |
|---|
| 2026.04.06 | ₩92,147 | ₩95,701 | ₩92,147 | ₩95,111 | +3.22% | 416.1만 |
|---|
| 2026.04.02 | ₩91,624 | ₩93,206 | ₩88,820 | ₩92,710 | +1.19% | 832.6만 |
|---|
| 2026.04.01 | ₩97,002 | ₩99,121 | ₩94,091 | ₩94,843 | -2.23% | 789.5만 |
|---|
| 2026.03.31 | ₩92,656 | ₩96,573 | ₩91,355 | ₩96,264 | +3.89% | 542.9만 |
|---|
| 2026.03.30 | ₩90,846 | ₩91,556 | ₩89,384 | ₩91,181 | +0.37% | 526.7만 |
|---|
| 2026.03.27 | ₩92,549 | ₩92,858 | ₩89,893 | ₩90,175 | -2.57% | 419.5만 |
|---|
| 2026.03.26 | ₩95,902 | ₩97,726 | ₩92,723 | ₩93,555 | -2.45% | 536만 |
|---|
| 2026.03.25 | ₩97,619 | ₩99,765 | ₩94,668 | ₩98,062 | +0.45% | 676.2만 |
|---|
| 2026.03.24 | ₩103,601 | ₩103,655 | ₩94,521 | ₩95,875 | -7.46% | 1970.6만 |
|---|
| 2026.03.23 | ₩117,551 | ₩122,138 | ₩104,634 | ₩106,351 | -9.53% | 987.9만 |
|---|
| 2026.03.20 | ₩114,439 | ₩116,250 | ₩113,339 | ₩115,244 | +0.70% | 564만 |
|---|
| 2026.03.19 | ₩113,124 | ₩117,242 | ₩112,735 | ₩114,814 | +1.49% | 375.5만 |
|---|
| 2026.03.18 | ₩118,060 | ₩119,616 | ₩115,351 | ₩115,378 | -2.27% | 354.1만 |
|---|
| 2026.03.17 | ₩120,582 | ₩123,385 | ₩118,999 | ₩119,254 | -1.10% | 257.9만 |
|---|
| 2026.03.16 | ₩118,436 | ₩121,226 | ₩118,422 | ₩119,053 | +0.52% | 336.5만 |
|---|
| 2026.03.13 | ₩113,902 | ₩118,275 | ₩113,473 | ₩117,873 | +3.49% | 427.6만 |
|---|
| 2026.03.12 | ₩118,530 | ₩119,710 | ₩112,816 | ₩113,057 | -4.62% | 568만 |
|---|
| 2026.03.11 | ₩125,987 | ₩127,637 | ₩122,715 | ₩122,782 | -2.54% | 285.4만 |
|---|
| 2026.03.10 | ₩123,399 | ₩129,247 | ₩122,487 | ₩126,443 | +2.47% | 494.7만 |
|---|
| 2026.03.09 | ₩122,057 | ₩124,418 | ₩118,262 | ₩124,244 | +1.79% | 466.6만 |
|---|
| 2026.03.06 | ₩125,679 | ₩126,350 | ₩124,069 | ₩124,364 | -1.05% | 460.7만 |
|---|
| 2026.03.05 | ₩131,446 | ₩132,935 | ₩127,476 | ₩128,589 | -2.17% | 335.4만 |
|---|
| 2026.03.04 | ₩133,901 | ₩137,952 | ₩131,607 | ₩133,069 | -0.62% | 358만 |
|---|
| 2026.03.03 | ₩130,320 | ₩134,008 | ₩127,262 | ₩132,399 | +1.60% | 584.2만 |
|---|
| 2026.03.02 | ₩143,183 | ₩143,451 | ₩134,102 | ₩134,384 | -6.15% | 524.5만 |
|---|
| 2026.02.27 | ₩146,979 | ₩148,521 | ₩143,894 | ₩146,831 | -0.10% | 588.5만 |
|---|
| 2026.02.26 | ₩151,566 | ₩152,974 | ₩147,783 | ₩150,090 | -0.97% | 353.2만 |
|---|
| 2026.02.25 | ₩153,739 | ₩154,329 | ₩149,433 | ₩151,458 | -1.48% | 290.1만 |
|---|
| 2026.02.24 | ₩152,424 | ₩157,695 | ₩150,895 | ₩154,637 | +1.45% | 338만 |
|---|
| 2026.02.23 | ₩154,248 | ₩154,771 | ₩148,722 | ₩151,593 | -1.72% | 355.7만 |
|---|
| 2026.02.20 | ₩149,192 | ₩153,578 | ₩149,192 | ₩153,216 | +2.70% | 266.7만 |
|---|
| 2026.02.19 | ₩148,454 | ₩150,573 | ₩147,515 | ₩149,876 | +0.96% | 206.7만 |
|---|
| 2026.02.18 | ₩150,211 | ₩152,692 | ₩149,138 | ₩149,688 | -0.35% | 534.8만 |
|---|
| 2026.02.17 | ₩147,716 | ₩150,694 | ₩145,114 | ₩150,412 | +1.83% | 439.4만 |
|---|
| 2026.02.13 | ₩142,458 | ₩146,523 | ₩142,177 | ₩145,181 | +1.91% | 341.4만 |
|---|
| 2026.02.12 | ₩142,552 | ₩148,414 | ₩142,445 | ₩142,740 | +0.13% | 538.3만 |
|---|
| 2026.02.11 | ₩135,712 | ₩143,116 | ₩134,129 | ₩141,359 | +4.16% | 471.6만 |
|---|
| 2026.02.10 | ₩133,029 | ₩139,722 | ₩131,795 | ₩135,886 | +2.15% | 421.1만 |
|---|
| 2026.02.09 | ₩133,230 | ₩135,068 | ₩130,159 | ₩132,801 | -0.32% | 471.5만 |
|---|
| 2026.02.06 | ₩131,084 | ₩141,023 | ₩131,031 | ₩133,418 | +1.78% | 855.8만 |
|---|
| 2026.02.05 | ₩140,500 | ₩142,472 | ₩121,803 | ₩129,649 | -7.72% | 1841.7만 |
|---|
| 2026.02.04 | ₩155,590 | ₩161,008 | ₩155,254 | ₩160,432 | +3.11% | 517.2만 |
|---|
| 2026.02.03 | ₩160,029 | ₩163,155 | ₩154,154 | ₩155,952 | -2.55% | 354.3만 |
|---|
| 2026.02.02 | ₩156,636 | ₩161,143 | ₩155,375 | ₩159,292 | +1.70% | 486.9만 |
|---|
| 2026.01.30 | ₩153,873 | ₩155,456 | ₩152,760 | ₩154,624 | +0.49% | 285.1만 |
|---|
| 2026.01.29 | ₩155,147 | ₩156,046 | ₩152,290 | ₩154,530 | -0.40% | 229.5만 |
|---|
| 2026.01.28 | ₩156,113 | ₩158,272 | ₩153,430 | ₩153,739 | -1.52% | 340.7만 |
|---|
| 2026.01.27 | ₩156,461 | ₩158,178 | ₩155,375 | ₩156,180 | -0.18% | 309.9만 |
|---|
| 2026.01.26 | ₩157,763 | ₩158,058 | ₩155,979 | ₩156,113 | -1.05% | 298.4만 |
|---|
| 2026.01.23 | ₩160,070 | ₩161,196 | ₩155,603 | ₩157,856 | -1.38% | 272.5만 |
|---|
| 2026.01.22 | ₩158,997 | ₩161,317 | ₩157,159 | ₩160,271 | +0.80% | 360.3만 |
|---|
| 2026.01.21 | ₩153,859 | ₩158,366 | ₩153,605 | ₩158,098 | +2.75% | 290만 |
|---|
| 2026.01.20 | ₩151,566 | ₩154,020 | ₩150,895 | ₩153,524 | +1.29% | 388만 |
|---|
| 2026.01.16 | ₩154,101 | ₩155,187 | ₩151,391 | ₩154,315 | +0.14% | 291.4만 |
|---|
| 2026.01.15 | ₩156,260 | ₩157,602 | ₩153,980 | ₩155,120 | -0.73% | 400.7만 |
|---|
| 2026.01.14 | ₩155,415 | ₩158,460 | ₩153,833 | ₩156,810 | +0.90% | 407.1만 |
|---|
| 2026.01.13 | ₩152,853 | ₩160,190 | ₩152,250 | ₩154,745 | +1.24% | 599.7만 |
|---|
| 2026.01.12 | ₩151,512 | ₩152,371 | ₩149,889 | ₩151,593 | +0.05% | 388.7만 |
|---|
| 2026.01.09 | ₩149,178 | ₩152,719 | ₩148,883 | ₩152,545 | +2.26% | 380.5만 |
|---|
| 2026.01.08 | ₩139,937 | ₩148,280 | ₩139,494 | ₩147,904 | +5.69% | 338.3만 |
|---|
| 2026.01.07 | ₩144,175 | ₩144,873 | ₩139,145 | ₩141,198 | -2.07% | 375만 |
|---|
| 2026.01.06 | ₩146,308 | ₩149,058 | ₩145,476 | ₩145,597 | -0.49% | 258.1만 |
|---|
| 2026.01.05 | ₩146,134 | ₩147,797 | ₩143,679 | ₩145,074 | -0.73% | 256.1만 |
|---|
| 2026.01.02 | ₩141,667 | ₩143,746 | ₩140,688 | ₩143,196 | +1.08% | 254.3만 |
|---|
| 2025.12.31 | ₩141,828 | ₩141,828 | ₩139,937 | ₩140,460 | -0.96% | 177만 |
|---|
| 2025.12.30 | ₩142,566 | ₩143,518 | ₩141,573 | ₩141,962 | -0.42% | 191.3만 |
|---|
| 2025.12.29 | ₩143,518 | ₩145,530 | ₩142,391 | ₩143,116 | -0.28% | 254.2만 |
|---|
| 2025.12.26 | ₩144,202 | ₩144,524 | ₩143,330 | ₩144,390 | +0.13% | 98.2만 |
|---|
| 2025.12.24 | ₩144,055 | ₩146,388 | ₩143,558 | ₩144,162 | +0.07% | 147.5만 |
|---|
| 2025.12.23 | ₩144,900 | ₩146,160 | ₩143,800 | ₩144,376 | -0.36% | 169.2만 |
|---|
| 2025.12.22 | ₩145,798 | ₩146,791 | ₩145,034 | ₩145,731 | -0.05% | 213.4만 |
|---|
| 2025.12.19 | ₩145,423 | ₩148,038 | ₩143,907 | ₩144,859 | -0.39% | 730.4만 |
|---|
| 2025.12.18 | ₩141,399 | ₩146,482 | ₩141,318 | ₩144,779 | +2.39% | 414.5만 |
|---|
| 2025.12.17 | ₩139,467 | ₩142,525 | ₩139,467 | ₩141,238 | +1.27% | 406.6만 |
|---|
| 2025.12.16 | ₩139,923 | ₩140,540 | ₩136,771 | ₩140,017 | +0.07% | 483.9만 |
|---|
| 2025.12.15 | ₩140,500 | ₩140,688 | ₩134,303 | ₩135,511 | -3.55% | 381.8만 |
|---|
| 2025.12.12 | ₩141,184 | ₩142,069 | ₩138,971 | ₩139,628 | -1.10% | 364.8만 |
|---|
| 2025.12.11 | ₩143,518 | ₩147,032 | ₩140,835 | ₩141,587 | -1.35% | 463.8만 |
|---|
| 2025.12.10 | ₩138,166 | ₩144,403 | ₩137,871 | ₩143,894 | +4.15% | 274.1만 |
|---|
| 2025.12.09 | ₩137,429 | ₩139,347 | ₩137,013 | ₩137,670 | +0.18% | 260.5만 |
|---|
| 2025.12.08 | ₩141,882 | ₩141,882 | ₩137,777 | ₩137,858 | -2.84% | 377.6만 |
|---|
| 2025.12.05 | ₩138,998 | ₩141,868 | ₩138,274 | ₩141,010 | +1.45% | 380.7만 |
|---|
| 2025.12.04 | ₩137,160 | ₩139,521 | ₩136,168 | ₩139,253 | +1.53% | 494.2만 |
|---|
| 2025.12.03 | ₩134,491 | ₩136,946 | ₩134,129 | ₩136,852 | +1.76% | 425.3만 |
|---|
| 2025.12.02 | ₩128,469 | ₩133,995 | ₩128,308 | ₩133,646 | +4.03% | 487.1만 |
|---|
| 2025.12.01 | ₩125,330 | ₩128,844 | ₩124,753 | ₩127,034 | +1.36% | 309.6만 |
|---|
| 2025.11.28 | ₩125,786 | ₩126,537 | ₩125,572 | ₩126,175 | +0.31% | 101.3만 |
|---|
| 2025.11.26 | ₩123,721 | ₩127,409 | ₩122,728 | ₩125,679 | +1.58% | 264.1만 |
|---|
| 2025.11.25 | ₩123,023 | ₩125,558 | ₩121,789 | ₩123,318 | +0.24% | 292.1만 |
|---|
| 2025.11.24 | ₩120,716 | ₩125,974 | ₩120,260 | ₩125,263 | +3.77% | 373.4만 |
|---|
| 2025.11.21 | ₩117,068 | ₩120,636 | ₩116,156 | ₩120,582 | +3.00% | 293.3만 |
|---|
| 2025.11.20 | ₩117,041 | ₩119,804 | ₩115,351 | ₩116,169 | -0.74% | 291.7만 |
|---|
| 2025.11.19 | ₩118,007 | ₩118,329 | ₩114,734 | ₩115,230 | -2.35% | 351.3만 |
|---|
| 2025.11.18 | ₩115,150 | ₩118,396 | ₩114,264 | ₩118,114 | +2.57% | 314.2만 |
|---|
| 2025.11.17 | ₩117,940 | ₩118,838 | ₩114,922 | ₩115,472 | -2.09% | 366만 |
|---|
| 2025.11.14 | ₩119,120 | ₩121,199 | ₩118,101 | ₩118,275 | -0.71% | 232.2만 |
|---|
| 2025.11.13 | ₩123,291 | ₩124,405 | ₩120,206 | ₩120,609 | -2.18% | 382.8만 |
|---|
| 2025.11.12 | ₩122,728 | ₩125,276 | ₩122,111 | ₩123,412 | +0.56% | 340.2만 |
|---|
| 2025.11.11 | ₩122,057 | ₩123,788 | ₩120,475 | ₩121,843 | -0.18% | 428.3만 |
|---|
| 2025.11.10 | ₩118,181 | ₩121,870 | ₩118,168 | ₩120,220 | +1.73% | 351.3만 |
|---|
| 2025.11.07 | ₩116,732 | ₩118,141 | ₩113,487 | ₩117,698 | +0.83% | 508.3만 |
|---|
| 2025.11.06 | ₩122,192 | ₩122,192 | ₩117,685 | ₩117,738 | -3.64% | 726.9만 |
|---|
| 2025.11.05 | ₩122,607 | ₩123,774 | ₩121,347 | ₩122,178 | -0.35% | 857.9만 |
|---|
| 2025.11.04 | ₩121,333 | ₩124,673 | ₩121,065 | ₩124,579 | +2.68% | 224.3만 |
|---|
| 2025.11.03 | ₩129,153 | ₩129,475 | ₩125,008 | ₩125,075 | -3.16% | 391.1만 |
|---|
| 2025.10.31 | ₩130,279 | ₩131,446 | ₩126,913 | ₩129,689 | -0.45% | 383.4만 |
|---|
| 2025.10.30 | ₩126,873 | ₩134,397 | ₩123,922 | ₩130,923 | +3.19% | 563.7만 |
|---|
| 2025.10.29 | ₩132,519 | ₩133,928 | ₩129,555 | ₩130,588 | -1.46% | 361.5만 |
|---|
| 2025.10.28 | ₩134,169 | ₩134,598 | ₩131,433 | ₩132,466 | -1.27% | 244.2만 |
|---|
| 2025.10.27 | ₩137,670 | ₩138,850 | ₩133,592 | ₩134,746 | -2.12% | 326.6만 |
|---|
| 2025.10.24 | ₩135,806 | ₩137,536 | ₩134,987 | ₩137,026 | +0.90% | 270.6만 |
|---|
| 2025.10.23 | ₩132,975 | ₩135,940 | ₩132,975 | ₩133,445 | +0.35% | 271.8만 |
|---|
| 2025.10.22 | ₩131,259 | ₩133,888 | ₩130,816 | ₩132,291 | +0.79% | 346.4만 |
|---|
| 2025.10.21 | ₩137,429 | ₩137,429 | ₩131,876 | ₩132,171 | -3.83% | 533.8만 |
|---|
| 2025.10.20 | ₩138,984 | ₩140,205 | ₩136,986 | ₩137,509 | -1.06% | 441.7만 |
|---|
| 2025.10.17 | ₩130,736 | ₩135,202 | ₩130,508 | ₩135,175 | +3.40% | 441.5만 |
|---|
| 2025.10.16 | ₩128,160 | ₩132,761 | ₩128,093 | ₩129,837 | +1.31% | 406.1만 |
|---|
| 2025.10.15 | ₩130,105 | ₩130,306 | ₩126,658 | ₩127,785 | -1.78% | 369.3만 |
|---|
| 2025.10.14 | ₩122,379 | ₩129,032 | ₩122,192 | ₩127,423 | +4.12% | 387.4만 |
|---|
| 2025.10.13 | ₩124,069 | ₩127,476 | ₩122,916 | ₩124,391 | +0.26% | 377.4만 |
|---|
| 2025.10.10 | ₩126,806 | ₩127,114 | ₩114,332 | ₩117,564 | -7.29% | 418.1만 |
|---|