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 | ₩128,260 | ₩132,069 | ₩128,126 | ₩131,492 | +2.52% | 266.2만 |
| 2026.10.08 | ₩126,061 | ₩128,086 | ₩124,532 | ₩126,490 | +0.34% | 392.2만 |
| 2026.10.07 | ₩124,733 | ₩127,791 | ₩124,424 | ₩126,664 | +1.55% | 230.4만 |
| 2026.10.06 | ₩126,114 | ₩127,536 | ₩125,122 | ₩125,202 | -0.72% | 165.2만 |
| 2026.10.05 | ₩126,061 | ₩127,133 | ₩124,626 | ₩125,122 | -0.74% | 278.7만 |
| 2026.10.02 | ₩121,689 | ₩124,344 | ₩121,032 | ₩123,338 | +1.36% | 269.9만 |
| 2026.10.01 | ₩123,003 | ₩124,237 | ₩118,926 | ₩120,951 | -1.67% | 350.7만 |
| 2026.09.30 | ₩128,059 | ₩128,944 | ₩124,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,411 |
| -2.85% |
| 347.6만 |
| 2026.09.29 | ₩127,817 | ₩129,628 | ₩126,128 | ₩126,557 | -0.99% | 204.5만 |
|---|
| 2026.09.28 | ₩124,612 | ₩128,542 | ₩122,896 | ₩128,166 | +2.85% | 356.5만 |
|---|
| 2026.09.25 | ₩127,549 | ₩129,051 | ₩125,913 | ₩126,691 | -0.67% | 279.9만 |
|---|
| 2026.09.24 | ₩131,210 | ₩132,028 | ₩127,643 | ₩127,898 | -2.52% | 425.7만 |
|---|
| 2026.09.23 | ₩134,187 | ₩135,341 | ₩131,157 | ₩132,538 | -1.23% | 206.9만 |
|---|
| 2026.09.22 | ₩131,452 | ₩135,260 | ₩131,237 | ₩134,496 | +2.32% | 285.3만 |
|---|
| 2026.09.21 | ₩127,013 | ₩129,494 | ₩125,712 | ₩129,199 | +1.72% | 308.9만 |
|---|
| 2026.09.18 | ₩125,859 | ₩126,932 | ₩124,720 | ₩125,296 | -0.45% | 609.9만 |
|---|
| 2026.09.17 | ₩130,500 | ₩131,827 | ₩125,283 | ₩125,873 | -3.55% | 229.3만 |
|---|
| 2026.09.16 | ₩129,078 | ₩129,668 | ₩126,664 | ₩128,206 | -0.68% | 208.1만 |
|---|
| 2026.09.15 | ₩130,888 | ₩131,411 | ₩128,662 | ₩129,078 | -1.38% | 194.2만 |
|---|
| 2026.09.14 | ₩129,869 | ₩132,900 | ₩129,306 | ₩131,720 | +1.43% | 210.5만 |
|---|
| 2026.09.11 | ₩130,996 | ₩131,318 | ₩128,635 | ₩130,245 | -0.57% | 257.4만 |
|---|
| 2026.09.10 | ₩130,419 | ₩132,082 | ₩129,091 | ₩129,373 | -0.80% | 226.6만 |
|---|
| 2026.09.09 | ₩135,327 | ₩135,327 | ₩130,888 | ₩132,457 | -2.12% | 327.9만 |
|---|
| 2026.09.08 | ₩140,370 | ₩140,464 | ₩135,327 | ₩136,373 | -2.85% | 271.8만 |
|---|
| 2026.09.04 | ₩134,791 | ₩139,713 | ₩134,710 | ₩139,284 | +3.33% | 471.3만 |
|---|
| 2026.09.03 | ₩135,917 | ₩136,990 | ₩133,530 | ₩135,260 | -0.48% | 212.7만 |
|---|
| 2026.09.02 | ₩134,107 | ₩137,098 | ₩132,431 | ₩135,649 | +1.15% | 350.1만 |
|---|
| 2026.09.01 | ₩135,877 | ₩137,017 | ₩133,088 | ₩134,107 | -1.30% | 291만 |
|---|
| 2026.08.31 | ₩137,728 | ₩138,439 | ₩135,140 | ₩137,191 | -0.39% | 413.5만 |
|---|
| 2026.08.28 | ₩143,481 | ₩144,071 | ₩137,580 | ₩138,653 | -3.36% | 312.2만 |
|---|
| 2026.08.27 | ₩140,128 | ₩145,345 | ₩139,123 | ₩142,435 | +1.65% | 454.8만 |
|---|
| 2026.08.26 | ₩140,088 | ₩141,161 | ₩139,284 | ₩140,893 | +0.57% | 266.7만 |
|---|
| 2026.08.25 | ₩139,471 | ₩140,651 | ₩138,063 | ₩140,611 | +0.82% | 331.2만 |
|---|
| 2026.08.24 | ₩136,682 | ₩139,713 | ₩135,743 | ₩139,646 | +2.17% | 453.5만 |
|---|
| 2026.08.21 | ₩129,749 | ₩136,722 | ₩128,609 | ₩136,709 | +5.36% | 602.1만 |
|---|
| 2026.08.20 | ₩130,660 | ₩132,779 | ₩126,624 | ₩128,944 | -1.31% | 512만 |
|---|
| 2026.08.19 | ₩125,712 | ₩133,866 | ₩125,390 | ₩131,438 | +4.56% | 1370.1만 |
|---|
| 2026.08.18 | ₩113,025 | ₩114,889 | ₩112,449 | ₩113,012 | -0.01% | 333.4만 |
|---|
| 2026.08.17 | ₩114,661 | ₩114,889 | ₩112,489 | ₩113,106 | -1.36% | 304.9만 |
|---|
| 2026.08.14 | ₩116,190 | ₩117,317 | ₩115,292 | ₩115,466 | -0.62% | 184.7만 |
|---|
| 2026.08.13 | ₩117,920 | ₩118,899 | ₩116,727 | ₩117,102 | -0.69% | 203.7만 |
|---|
| 2026.08.12 | ₩117,545 | ₩118,980 | ₩116,485 | ₩117,585 | +0.03% | 335.1만 |
|---|
| 2026.08.11 | ₩116,418 | ₩118,899 | ₩116,110 | ₩117,719 | +1.12% | 391만 |
|---|
| 2026.08.10 | ₩116,874 | ₩117,652 | ₩115,278 | ₩116,928 | +0.05% | 221.5만 |
|---|
| 2026.08.07 | ₩114,648 | ₩119,181 | ₩114,058 | ₩118,484 | +3.35% | 211.8만 |
|---|
| 2026.08.06 | ₩117,853 | ₩117,987 | ₩113,951 | ₩114,648 | -2.72% | 154.7만 |
|---|
| 2026.08.05 | ₩117,169 | ₩118,510 | ₩116,405 | ₩116,619 | -0.47% | 185.8만 |
|---|
| 2026.08.04 | ₩113,106 | ₩116,673 | ₩111,818 | ₩116,633 | +3.12% | 323.3만 |
|---|
| 2026.08.03 | ₩114,527 | ₩117,344 | ₩112,395 | ₩113,562 | -0.84% | 189.3만 |
|---|
| 2026.07.31 | ₩113,025 | ₩113,669 | ₩111,483 | ₩112,516 | -0.45% | 184.8만 |
|---|
| 2026.07.30 | ₩112,891 | ₩114,849 | ₩112,368 | ₩113,830 | +0.83% | 255.3만 |
|---|
| 2026.07.29 | ₩111,698 | ₩115,332 | ₩110,786 | ₩112,824 | +1.01% | 248.2만 |
|---|
| 2026.07.28 | ₩112,972 | ₩114,487 | ₩111,644 | ₩113,656 | +0.61% | 229.5만 |
|---|
| 2026.07.27 | ₩108,640 | ₩111,684 | ₩108,640 | ₩111,577 | +2.70% | 175.7만 |
|---|
| 2026.07.24 | ₩107,567 | ₩108,774 | ₩106,347 | ₩107,675 | +0.10% | 143만 |
|---|
| 2026.07.23 | ₩107,862 | ₩109,083 | ₩105,489 | ₩107,178 | -0.63% | 278.5만 |
|---|
| 2026.07.22 | ₩111,175 | ₩111,617 | ₩109,673 | ₩110,813 | -0.33% | 182.1만 |
|---|
| 2026.07.21 | ₩112,476 | ₩112,650 | ₩109,217 | ₩110,464 | -1.79% | 177.2만 |
|---|
| 2026.07.20 | ₩110,705 | ₩112,194 | ₩110,075 | ₩112,167 | +1.32% | 237.1만 |
|---|
| 2026.07.17 | ₩109,472 | ₩112,073 | ₩108,519 | ₩110,142 | +0.61% | 244.8만 |
|---|
| 2026.07.16 | ₩110,316 | ₩111,577 | ₩110,048 | ₩111,094 | +0.71% | 200.7만 |
|---|
| 2026.07.15 | ₩109,177 | ₩113,227 | ₩108,278 | ₩110,383 | +1.11% | 241.4만 |
|---|
| 2026.07.14 | ₩110,477 | ₩110,987 | ₩107,540 | ₩108,439 | -1.85% | 195.2만 |
|---|
| 2026.07.13 | ₩110,625 | ₩113,830 | ₩108,586 | ₩108,828 | -1.62% | 179.4만 |
|---|
| 2026.07.10 | ₩110,960 | ₩112,368 | ₩109,981 | ₩110,853 | -0.10% | 146.2만 |
|---|
| 2026.07.09 | ₩109,230 | ₩111,725 | ₩109,109 | ₩109,954 | +0.66% | 173.6만 |
|---|
| 2026.07.08 | ₩111,215 | ₩112,851 | ₩108,372 | ₩109,700 | -1.36% | 333.3만 |
|---|
| 2026.07.07 | ₩115,935 | ₩116,982 | ₩112,677 | ₩113,240 | -2.33% | 229.3만 |
|---|
| 2026.07.06 | ₩113,200 | ₩114,769 | ₩110,974 | ₩113,857 | +0.58% | 284.4만 |
|---|
| 2026.07.02 | ₩113,602 | ₩114,822 | ₩110,719 | ₩112,261 | -1.18% | 326만 |
|---|
| 2026.07.01 | ₩106,521 | ₩110,679 | ₩105,529 | ₩110,598 | +3.83% | 366.4만 |
|---|
| 2026.06.30 | ₩104,831 | ₩106,843 | ₩103,034 | ₩105,877 | +1.00% | 308.4만 |
|---|
| 2026.06.29 | ₩108,519 | ₩108,922 | ₩104,228 | ₩106,441 | -1.92% | 379.5만 |
|---|
| 2026.06.26 | ₩107,956 | ₩110,974 | ₩106,320 | ₩108,010 | +0.05% | 510.8만 |
|---|
| 2026.06.25 | ₩111,872 | ₩112,663 | ₩108,868 | ₩109,297 | -2.30% | 215만 |
|---|
| 2026.06.24 | ₩113,079 | ₩113,978 | ₩111,014 | ₩111,671 | -1.25% | 313.6만 |
|---|
| 2026.06.23 | ₩111,885 | ₩114,031 | ₩110,759 | ₩112,328 | +0.40% | 324.8만 |
|---|
| 2026.06.22 | ₩114,729 | ₩115,305 | ₩112,382 | ₩113,361 | -1.19% | 514.9만 |
|---|
| 2026.06.18 | ₩112,999 | ₩114,755 | ₩112,502 | ₩113,736 | +0.65% | 570만 |
|---|
| 2026.06.17 | ₩117,625 | ₩118,805 | ₩110,477 | ₩110,585 | -5.99% | 378.5만 |
|---|
| 2026.06.16 | ₩120,696 | ₩122,762 | ₩117,357 | ₩117,451 | -2.69% | 409.3만 |
|---|
| 2026.06.15 | ₩122,037 | ₩122,708 | ₩119,825 | ₩120,696 | -1.10% | 355.5만 |
|---|
| 2026.06.12 | ₩117,800 | ₩120,602 | ₩117,800 | ₩120,267 | +2.09% | 279.8만 |
|---|
| 2026.06.11 | ₩114,393 | ₩119,302 | ₩114,366 | ₩118,041 | +3.19% | 296.8만 |
|---|
| 2026.06.10 | ₩115,104 | ₩118,242 | ₩113,723 | ₩114,514 | -0.51% | 407.2만 |
|---|
| 2026.06.09 | ₩115,211 | ₩118,095 | ₩114,648 | ₩116,083 | +0.76% | 384.8만 |
|---|
| 2026.06.08 | ₩112,422 | ₩114,286 | ₩110,906 | ₩113,508 | +0.97% | 295.8만 |
|---|
| 2026.06.05 | ₩110,839 | ₩112,623 | ₩110,383 | ₩111,966 | +1.02% | 316.6만 |
|---|
| 2026.06.04 | ₩111,269 | ₩113,320 | ₩109,163 | ₩111,175 | -0.08% | 441.8만 |
|---|
| 2026.06.03 | ₩111,362 | ₩111,979 | ₩109,056 | ₩110,035 | -1.19% | 599.1만 |
|---|
| 2026.06.02 | ₩115,050 | ₩116,579 | ₩110,759 | ₩111,859 | -2.77% | 431만 |
|---|
| 2026.06.01 | ₩117,706 | ₩118,551 | ₩113,629 | ₩114,769 | -2.50% | 415.9만 |
|---|
| 2026.05.29 | ₩121,836 | ₩122,024 | ₩119,194 | ₩119,288 | -2.09% | 556만 |
|---|
| 2026.05.28 | ₩121,434 | ₩123,848 | ₩120,240 | ₩121,863 | +0.35% | 310.2만 |
|---|
| 2026.05.27 | ₩118,484 | ₩123,714 | ₩118,484 | ₩122,306 | +3.23% | 424.9만 |
|---|
| 2026.05.26 | ₩118,765 | ₩119,087 | ₩115,439 | ₩116,137 | -2.21% | 359.8만 |
|---|
| 2026.05.22 | ₩119,302 | ₩121,461 | ₩115,332 | ₩118,443 | -0.72% | 810.6만 |
|---|
| 2026.05.21 | ₩104,416 | ₩106,548 | ₩102,565 | ₩105,824 | +1.35% | 375.4만 |
|---|
| 2026.05.20 | ₩102,981 | ₩105,167 | ₩101,479 | ₩104,872 | +1.84% | 331.2만 |
|---|
| 2026.05.19 | ₩106,454 | ₩106,481 | ₩100,929 | ₩102,109 | -4.08% | 450.4만 |
|---|
| 2026.05.18 | ₩107,500 | ₩110,370 | ₩106,910 | ₩107,299 | -0.19% | 189.5만 |
|---|
| 2026.05.15 | ₩107,956 | ₩108,908 | ₩106,736 | ₩107,661 | -0.27% | 272.1만 |
|---|
| 2026.05.14 | ₩110,370 | ₩111,027 | ₩108,010 | ₩108,399 | -1.79% | 321.8만 |
|---|
| 2026.05.13 | ₩113,428 | ₩114,138 | ₩110,129 | ₩110,142 | -2.90% | 246.5만 |
|---|
| 2026.05.12 | ₩110,343 | ₩114,460 | ₩109,726 | ₩113,843 | +3.17% | 311.8만 |
|---|
| 2026.05.11 | ₩114,447 | ₩114,796 | ₩110,021 | ₩110,974 | -3.03% | 309.1만 |
|---|
| 2026.05.08 | ₩114,957 | ₩115,614 | ₩113,012 | ₩115,600 | +0.56% | 231.1만 |
|---|
| 2026.05.07 | ₩116,727 | ₩117,880 | ₩113,830 | ₩114,380 | -2.01% | 302.3만 |
|---|
| 2026.05.06 | ₩112,382 | ₩117,250 | ₩112,301 | ₩116,231 | +3.42% | 374.6만 |
|---|
| 2026.05.05 | ₩108,908 | ₩112,462 | ₩106,682 | ₩111,108 | +2.02% | 398.8만 |
|---|
| 2026.05.04 | ₩105,502 | ₩111,228 | ₩105,314 | ₩109,069 | +3.38% | 533.4만 |
|---|
| 2026.05.01 | ₩115,332 | ₩115,895 | ₩104,536 | ₩106,347 | -7.79% | 702.3만 |
|---|
| 2026.04.30 | ₩101,734 | ₩104,134 | ₩100,875 | ₩102,873 | +1.12% | 481.2만 |
|---|
| 2026.04.29 | ₩101,734 | ₩103,075 | ₩101,184 | ₩101,506 | -0.22% | 316.5만 |
|---|
| 2026.04.28 | ₩104,255 | ₩104,469 | ₩101,439 | ₩103,396 | -0.82% | 382.2만 |
|---|
| 2026.04.27 | ₩104,818 | ₩105,784 | ₩102,538 | ₩103,692 | -1.07% | 310.6만 |
|---|
| 2026.04.24 | ₩104,536 | ₩105,033 | ₩103,396 | ₩104,362 | -0.17% | 225.1만 |
|---|
| 2026.04.23 | ₩102,552 | ₩103,531 | ₩100,151 | ₩102,458 | -0.09% | 250.2만 |
|---|
| 2026.04.22 | ₩102,927 | ₩103,611 | ₩101,063 | ₩102,806 | -0.12% | 354.5만 |
|---|
| 2026.04.21 | ₩104,255 | ₩105,328 | ₩101,063 | ₩101,734 | -2.42% | 337.2만 |
|---|
| 2026.04.20 | ₩101,653 | ₩104,590 | ₩101,278 | ₩104,402 | +2.70% | 323.2만 |
|---|
| 2026.04.17 | ₩103,088 | ₩105,784 | ₩101,921 | ₩102,190 | -0.87% | 417.9만 |
|---|
| 2026.04.16 | ₩102,002 | ₩102,981 | ₩99,534 | ₩101,036 | -0.95% | 320.2만 |
|---|
| 2026.04.15 | ₩102,860 | ₩103,262 | ₩100,393 | ₩102,726 | -0.13% | 272.7만 |
|---|
| 2026.04.14 | ₩100,540 | ₩102,605 | ₩100,111 | ₩102,485 | +1.93% | 392.8만 |
|---|
| 2026.04.13 | ₩96,624 | ₩100,352 | ₩96,356 | ₩99,977 | +3.47% | 479.3만 |
|---|
| 2026.04.10 | ₩98,622 | ₩99,776 | ₩96,289 | ₩97,456 | -1.18% | 491.2만 |
|---|
| 2026.04.09 | ₩94,532 | ₩100,084 | ₩93,338 | ₩98,287 | +3.97% | 349.4만 |
|---|
| 2026.04.08 | ₩96,638 | ₩98,555 | ₩95,229 | ₩95,806 | -0.86% | 455.9만 |
|---|
| 2026.04.07 | ₩93,955 | ₩94,586 | ₩91,421 | ₩92,762 | -1.27% | 422.5만 |
|---|
| 2026.04.06 | ₩92,132 | ₩95,685 | ₩92,132 | ₩95,095 | +3.22% | 416.1만 |
|---|
| 2026.04.02 | ₩91,608 | ₩93,191 | ₩88,806 | ₩92,695 | +1.19% | 832.6만 |
|---|
| 2026.04.01 | ₩96,986 | ₩99,105 | ₩94,076 | ₩94,827 | -2.23% | 789.5만 |
|---|
| 2026.03.31 | ₩92,641 | ₩96,557 | ₩91,340 | ₩96,249 | +3.89% | 542.9만 |
|---|
| 2026.03.30 | ₩90,831 | ₩91,541 | ₩89,369 | ₩91,166 | +0.37% | 526.7만 |
|---|
| 2026.03.27 | ₩92,534 | ₩92,842 | ₩89,879 | ₩90,160 | -2.57% | 419.5만 |
|---|
| 2026.03.26 | ₩95,887 | ₩97,710 | ₩92,708 | ₩93,540 | -2.45% | 536만 |
|---|
| 2026.03.25 | ₩97,603 | ₩99,749 | ₩94,653 | ₩98,046 | +0.45% | 676.2만 |
|---|
| 2026.03.24 | ₩103,584 | ₩103,638 | ₩94,505 | ₩95,860 | -7.46% | 1970.6만 |
|---|
| 2026.03.23 | ₩117,531 | ₩122,118 | ₩104,617 | ₩106,333 | -9.53% | 987.9만 |
|---|
| 2026.03.20 | ₩114,420 | ₩116,231 | ₩113,320 | ₩115,225 | +0.70% | 564만 |
|---|
| 2026.03.19 | ₩113,106 | ₩117,223 | ₩112,717 | ₩114,796 | +1.49% | 375.5만 |
|---|
| 2026.03.18 | ₩118,041 | ₩119,597 | ₩115,332 | ₩115,359 | -2.27% | 354.1만 |
|---|
| 2026.03.17 | ₩120,562 | ₩123,365 | ₩118,980 | ₩119,235 | -1.10% | 257.9만 |
|---|
| 2026.03.16 | ₩118,416 | ₩121,206 | ₩118,403 | ₩119,033 | +0.52% | 336.5만 |
|---|
| 2026.03.13 | ₩113,884 | ₩118,256 | ₩113,455 | ₩117,853 | +3.49% | 427.6만 |
|---|
| 2026.03.12 | ₩118,510 | ₩119,690 | ₩112,797 | ₩113,039 | -4.62% | 568만 |
|---|
| 2026.03.11 | ₩125,967 | ₩127,616 | ₩122,694 | ₩122,762 | -2.54% | 285.4만 |
|---|
| 2026.03.10 | ₩123,378 | ₩129,226 | ₩122,467 | ₩126,423 | +2.47% | 494.7만 |
|---|
| 2026.03.09 | ₩122,037 | ₩124,398 | ₩118,242 | ₩124,223 | +1.79% | 466.6만 |
|---|
| 2026.03.06 | ₩125,658 | ₩126,329 | ₩124,049 | ₩124,344 | -1.05% | 460.7만 |
|---|
| 2026.03.05 | ₩131,425 | ₩132,913 | ₩127,455 | ₩128,568 | -2.17% | 335.4만 |
|---|
| 2026.03.04 | ₩133,879 | ₩137,929 | ₩131,586 | ₩133,048 | -0.62% | 358만 |
|---|
| 2026.03.03 | ₩130,298 | ₩133,986 | ₩127,241 | ₩132,377 | +1.60% | 584.2만 |
|---|
| 2026.03.02 | ₩143,159 | ₩143,427 | ₩134,080 | ₩134,362 | -6.15% | 524.5만 |
|---|
| 2026.02.27 | ₩146,954 | ₩148,497 | ₩143,870 | ₩146,807 | -0.10% | 588.5만 |
|---|
| 2026.02.26 | ₩151,541 | ₩152,949 | ₩147,759 | ₩150,066 | -0.97% | 353.2만 |
|---|
| 2026.02.25 | ₩153,713 | ₩154,304 | ₩149,409 | ₩151,434 | -1.48% | 290.1만 |
|---|
| 2026.02.24 | ₩152,399 | ₩157,670 | ₩150,870 | ₩154,612 | +1.45% | 338만 |
|---|
| 2026.02.23 | ₩154,223 | ₩154,746 | ₩148,698 | ₩151,568 | -1.72% | 355.7만 |
|---|
| 2026.02.20 | ₩149,167 | ₩153,553 | ₩149,167 | ₩153,190 | +2.70% | 266.7만 |
|---|
| 2026.02.19 | ₩148,430 | ₩150,549 | ₩147,491 | ₩149,851 | +0.96% | 206.7만 |
|---|
| 2026.02.18 | ₩150,186 | ₩152,667 | ₩149,114 | ₩149,663 | -0.35% | 534.8만 |
|---|
| 2026.02.17 | ₩147,692 | ₩150,669 | ₩145,090 | ₩150,388 | +1.83% | 439.4만 |
|---|
| 2026.02.13 | ₩142,435 | ₩146,498 | ₩142,153 | ₩145,157 | +1.91% | 341.4만 |
|---|
| 2026.02.12 | ₩142,529 | ₩148,389 | ₩142,422 | ₩142,717 | +0.13% | 538.3만 |
|---|
| 2026.02.11 | ₩135,689 | ₩143,092 | ₩134,107 | ₩141,335 | +4.16% | 471.6만 |
|---|
| 2026.02.10 | ₩133,007 | ₩139,699 | ₩131,774 | ₩135,864 | +2.15% | 421.1만 |
|---|
| 2026.02.09 | ₩133,208 | ₩135,046 | ₩130,137 | ₩132,779 | -0.32% | 471.5만 |
|---|
| 2026.02.06 | ₩131,063 | ₩141,000 | ₩131,009 | ₩133,396 | +1.78% | 855.8만 |
|---|
| 2026.02.05 | ₩140,477 | ₩142,448 | ₩121,783 | ₩129,628 | -7.72% | 1841.7만 |
|---|
| 2026.02.04 | ₩155,564 | ₩160,982 | ₩155,229 | ₩160,405 | +3.11% | 517.2만 |
|---|
| 2026.02.03 | ₩160,003 | ₩163,128 | ₩154,129 | ₩155,926 | -2.55% | 354.3만 |
|---|
| 2026.02.02 | ₩156,610 | ₩161,116 | ₩155,350 | ₩159,265 | +1.70% | 486.9만 |
|---|
| 2026.01.30 | ₩153,848 | ₩155,430 | ₩152,734 | ₩154,599 | +0.49% | 285.1만 |
|---|
| 2026.01.29 | ₩155,122 | ₩156,020 | ₩152,265 | ₩154,505 | -0.40% | 229.5만 |
|---|
| 2026.01.28 | ₩156,087 | ₩158,246 | ₩153,405 | ₩153,713 | -1.52% | 340.7만 |
|---|
| 2026.01.27 | ₩156,436 | ₩158,152 | ₩155,350 | ₩156,154 | -0.18% | 309.9만 |
|---|
| 2026.01.26 | ₩157,737 | ₩158,032 | ₩155,953 | ₩156,087 | -1.05% | 298.4만 |
|---|
| 2026.01.23 | ₩160,043 | ₩161,170 | ₩155,578 | ₩157,831 | -1.38% | 272.5만 |
|---|
| 2026.01.22 | ₩158,970 | ₩161,290 | ₩157,133 | ₩160,244 | +0.80% | 360.3만 |
|---|
| 2026.01.21 | ₩153,834 | ₩158,340 | ₩153,579 | ₩158,072 | +2.75% | 290만 |
|---|
| 2026.01.20 | ₩151,541 | ₩153,995 | ₩150,870 | ₩153,499 | +1.29% | 388만 |
|---|
| 2026.01.16 | ₩154,076 | ₩155,162 | ₩151,367 | ₩154,290 | +0.14% | 291.4만 |
|---|
| 2026.01.15 | ₩156,235 | ₩157,576 | ₩153,955 | ₩155,095 | -0.73% | 400.7만 |
|---|
| 2026.01.14 | ₩155,390 | ₩158,434 | ₩153,807 | ₩156,784 | +0.90% | 407.1만 |
|---|
| 2026.01.13 | ₩152,828 | ₩160,164 | ₩152,225 | ₩154,719 | +1.24% | 599.7만 |
|---|
| 2026.01.12 | ₩151,487 | ₩152,346 | ₩149,865 | ₩151,568 | +0.05% | 388.7만 |
|---|
| 2026.01.09 | ₩149,154 | ₩152,694 | ₩148,859 | ₩152,520 | +2.26% | 380.5만 |
|---|
| 2026.01.08 | ₩139,914 | ₩148,255 | ₩139,471 | ₩147,880 | +5.69% | 338.3만 |
|---|
| 2026.01.07 | ₩144,152 | ₩144,849 | ₩139,123 | ₩141,174 | -2.07% | 375만 |
|---|
| 2026.01.06 | ₩146,284 | ₩149,033 | ₩145,452 | ₩145,573 | -0.49% | 258.1만 |
|---|
| 2026.01.05 | ₩146,110 | ₩147,773 | ₩143,655 | ₩145,050 | -0.73% | 256.1만 |
|---|
| 2026.01.02 | ₩141,644 | ₩143,722 | ₩140,665 | ₩143,173 | +1.08% | 254.3만 |
|---|
| 2025.12.31 | ₩141,805 | ₩141,805 | ₩139,914 | ₩140,437 | -0.96% | 177만 |
|---|
| 2025.12.30 | ₩142,542 | ₩143,494 | ₩141,550 | ₩141,939 | -0.42% | 191.3만 |
|---|
| 2025.12.29 | ₩143,494 | ₩145,506 | ₩142,368 | ₩143,092 | -0.28% | 254.2만 |
|---|
| 2025.12.26 | ₩144,178 | ₩144,500 | ₩143,307 | ₩144,366 | +0.13% | 98.2만 |
|---|
| 2025.12.24 | ₩144,031 | ₩146,364 | ₩143,535 | ₩144,138 | +0.07% | 147.5만 |
|---|
| 2025.12.23 | ₩144,876 | ₩146,136 | ₩143,776 | ₩144,353 | -0.36% | 169.2만 |
|---|
| 2025.12.22 | ₩145,774 | ₩146,767 | ₩145,010 | ₩145,707 | -0.05% | 213.4만 |
|---|
| 2025.12.19 | ₩145,399 | ₩148,014 | ₩143,883 | ₩144,836 | -0.39% | 730.4만 |
|---|
| 2025.12.18 | ₩141,376 | ₩146,458 | ₩141,295 | ₩144,755 | +2.39% | 414.5만 |
|---|
| 2025.12.17 | ₩139,444 | ₩142,502 | ₩139,444 | ₩141,215 | +1.27% | 406.6만 |
|---|
| 2025.12.16 | ₩139,900 | ₩140,517 | ₩136,749 | ₩139,994 | +0.07% | 483.9만 |
|---|
| 2025.12.15 | ₩140,477 | ₩140,665 | ₩134,281 | ₩135,488 | -3.55% | 381.8만 |
|---|
| 2025.12.12 | ₩141,161 | ₩142,046 | ₩138,948 | ₩139,605 | -1.10% | 364.8만 |
|---|
| 2025.12.11 | ₩143,494 | ₩147,008 | ₩140,812 | ₩141,563 | -1.35% | 463.8만 |
|---|
| 2025.12.10 | ₩138,144 | ₩144,380 | ₩137,849 | ₩143,870 | +4.15% | 274.1만 |
|---|
| 2025.12.09 | ₩137,406 | ₩139,324 | ₩136,990 | ₩137,647 | +0.18% | 260.5만 |
|---|
| 2025.12.08 | ₩141,858 | ₩141,858 | ₩137,755 | ₩137,835 | -2.84% | 377.6만 |
|---|
| 2025.12.05 | ₩138,975 | ₩141,845 | ₩138,251 | ₩140,987 | +1.45% | 380.7만 |
|---|
| 2025.12.04 | ₩137,138 | ₩139,498 | ₩136,145 | ₩139,230 | +1.53% | 494.2만 |
|---|
| 2025.12.03 | ₩134,469 | ₩136,923 | ₩134,107 | ₩136,829 | +1.76% | 425.3만 |
|---|
| 2025.12.02 | ₩128,448 | ₩133,973 | ₩128,287 | ₩133,624 | +4.03% | 487.1만 |
|---|
| 2025.12.01 | ₩125,310 | ₩128,823 | ₩124,733 | ₩127,013 | +1.36% | 309.6만 |
|---|
| 2025.11.28 | ₩125,766 | ₩126,517 | ₩125,551 | ₩126,154 | +0.31% | 101.3만 |
|---|
| 2025.11.26 | ₩123,700 | ₩127,388 | ₩122,708 | ₩125,658 | +1.58% | 264.1만 |
|---|
| 2025.11.25 | ₩123,003 | ₩125,538 | ₩121,769 | ₩123,298 | +0.24% | 292.1만 |
|---|
| 2025.11.24 | ₩120,696 | ₩125,953 | ₩120,240 | ₩125,243 | +3.77% | 373.4만 |
|---|
| 2025.11.21 | ₩117,049 | ₩120,616 | ₩116,137 | ₩120,562 | +3.00% | 293.3만 |
|---|
| 2025.11.20 | ₩117,022 | ₩119,784 | ₩115,332 | ₩116,150 | -0.74% | 291.7만 |
|---|
| 2025.11.19 | ₩117,987 | ₩118,309 | ₩114,715 | ₩115,211 | -2.35% | 351.3만 |
|---|
| 2025.11.18 | ₩115,131 | ₩118,376 | ₩114,246 | ₩118,095 | +2.57% | 314.2만 |
|---|
| 2025.11.17 | ₩117,920 | ₩118,819 | ₩114,903 | ₩115,453 | -2.09% | 366만 |
|---|
| 2025.11.14 | ₩119,100 | ₩121,179 | ₩118,081 | ₩118,256 | -0.71% | 232.2만 |
|---|
| 2025.11.13 | ₩123,271 | ₩124,384 | ₩120,187 | ₩120,589 | -2.18% | 382.8만 |
|---|
| 2025.11.12 | ₩122,708 | ₩125,256 | ₩122,091 | ₩123,392 | +0.56% | 340.2만 |
|---|
| 2025.11.11 | ₩122,037 | ₩123,767 | ₩120,455 | ₩121,823 | -0.18% | 428.3만 |
|---|
| 2025.11.10 | ₩118,162 | ₩121,850 | ₩118,148 | ₩120,200 | +1.73% | 351.3만 |
|---|
| 2025.11.07 | ₩116,713 | ₩118,121 | ₩113,468 | ₩117,679 | +0.83% | 508.3만 |
|---|
| 2025.11.06 | ₩122,171 | ₩122,171 | ₩117,665 | ₩117,719 | -3.64% | 726.9만 |
|---|
| 2025.11.05 | ₩122,587 | ₩123,754 | ₩121,327 | ₩122,158 | -0.35% | 857.9만 |
|---|
| 2025.11.04 | ₩121,313 | ₩124,652 | ₩121,045 | ₩124,559 | +2.68% | 224.3만 |
|---|
| 2025.11.03 | ₩129,132 | ₩129,453 | ₩124,988 | ₩125,055 | -3.16% | 391.1만 |
|---|
| 2025.10.31 | ₩130,258 | ₩131,425 | ₩126,892 | ₩129,668 | -0.45% | 383.4만 |
|---|
| 2025.10.30 | ₩126,852 | ₩134,375 | ₩123,901 | ₩130,902 | +3.19% | 563.7만 |
|---|
| 2025.10.29 | ₩132,498 | ₩133,906 | ₩129,534 | ₩130,567 | -1.46% | 361.5만 |
|---|
| 2025.10.28 | ₩134,147 | ₩134,576 | ₩131,411 | ₩132,444 | -1.27% | 244.2만 |
|---|
| 2025.10.27 | ₩137,647 | ₩138,828 | ₩133,571 | ₩134,724 | -2.12% | 326.6만 |
|---|
| 2025.10.24 | ₩135,783 | ₩137,513 | ₩134,965 | ₩137,004 | +0.90% | 270.6만 |
|---|
| 2025.10.23 | ₩132,954 | ₩135,917 | ₩132,954 | ₩133,423 | +0.35% | 271.8만 |
|---|
| 2025.10.22 | ₩131,237 | ₩133,866 | ₩130,795 | ₩132,270 | +0.79% | 346.4만 |
|---|
| 2025.10.21 | ₩137,406 | ₩137,406 | ₩131,854 | ₩132,149 | -3.83% | 533.8만 |
|---|
| 2025.10.20 | ₩138,962 | ₩140,182 | ₩136,963 | ₩137,486 | -1.06% | 441.7만 |
|---|
| 2025.10.17 | ₩130,714 | ₩135,180 | ₩130,486 | ₩135,153 | +3.40% | 441.5만 |
|---|
| 2025.10.16 | ₩128,139 | ₩132,739 | ₩128,072 | ₩129,816 | +1.31% | 406.1만 |
|---|
| 2025.10.15 | ₩130,084 | ₩130,285 | ₩126,637 | ₩127,764 | -1.78% | 369.3만 |
|---|
| 2025.10.14 | ₩122,359 | ₩129,011 | ₩122,171 | ₩127,402 | +4.12% | 387.4만 |
|---|
| 2025.10.13 | ₩124,049 | ₩127,455 | ₩122,896 | ₩124,371 | +0.26% | 377.4만 |
|---|
| 2025.10.10 | ₩126,785 | ₩127,093 | ₩114,313 | ₩117,545 | -7.29% | 418.1만 |
|---|