시장 데이터를 불러오는 중
전체 종목
e.l.f. Beauty, Inc. Common Stock 과거 주가
e.l.f. Beauty, Inc. Common Stock · ELF · NYSE
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
e.l.f. Beauty, Inc. Common Stock · ELF · NYSE
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩143,865 | ₩146,826 | ₩143,382 | ₩146,370 | +1.74% | 92.1만 |
| 2026.10.08 | ₩139,308 | ₩142,692 | ₩138,786 | ₩141,989 | +1.92% | 110만 |
| 2026.10.07 | ₩138,424 | ₩143,342 | ₩138,069 | ₩140,742 | +1.67% | 130.2만 |
| 2026.10.06 | ₩139,590 | ₩140,970 | ₩137,218 | ₩137,741 | -1.32% | 92.2만 |
| 2026.10.05 | ₩141,975 | ₩143,342 | ₩138,920 | ₩139,027 | -2.08% | 124.7만 |
| 2026.10.02 | ₩139,603 | ₩140,689 | ₩136,997 | ₩140,273 | +0.48% | 102.3만 |
| 2026.10.01 | ₩137,191 | ₩141,801 | ₩135,878 | ₩139,483 | +1.67% | 182.3만 |
| 2026.09.30 | ₩138,022 | ₩139,643 | ₩135,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,302 |
| -1.97% |
| 138만 |
| 2026.09.29 | ₩137,178 | ₩139,375 | ₩134,793 | ₩136,280 | -0.65% | 87.8만 |
|---|
| 2026.09.28 | ₩131,804 | ₩137,352 | ₩129,982 | ₩136,414 | +3.50% | 116.1만 |
|---|
| 2026.09.25 | ₩134,726 | ₩134,940 | ₩131,791 | ₩133,345 | -1.02% | 115.1만 |
|---|
| 2026.09.24 | ₩134,377 | ₩138,424 | ₩132,474 | ₩134,766 | +0.29% | 115.8만 |
|---|
| 2026.09.23 | ₩136,454 | ₩137,432 | ₩134,069 | ₩135,047 | -1.03% | 104.6만 |
|---|
| 2026.09.22 | ₩133,774 | ₩137,406 | ₩132,756 | ₩136,843 | +2.29% | 123.2만 |
|---|
| 2026.09.21 | ₩130,652 | ₩132,488 | ₩127,329 | ₩131,041 | +0.30% | 176.6만 |
|---|
| 2026.09.18 | ₩125,774 | ₩130,545 | ₩124,418 | ₩129,232 | +2.75% | 182만 |
|---|
| 2026.09.17 | ₩128,119 | ₩128,588 | ₩122,478 | ₩125,051 | -2.40% | 134.8만 |
|---|
| 2026.09.16 | ₩128,521 | ₩129,258 | ₩122,907 | ₩125,171 | -2.61% | 140.8만 |
|---|
| 2026.09.15 | ₩132,930 | ₩133,734 | ₩127,536 | ₩127,932 | -3.76% | 124.4만 |
|---|
| 2026.09.14 | ₩129,620 | ₩132,166 | ₩126,752 | ₩129,660 | +0.03% | 189.7만 |
|---|
| 2026.09.11 | ₩130,062 | ₩131,979 | ₩126,679 | ₩129,861 | -0.15% | 151만 |
|---|
| 2026.09.10 | ₩131,443 | ₩132,528 | ₩128,039 | ₩128,320 | -2.38% | 144.8만 |
|---|
| 2026.09.09 | ₩137,875 | ₩138,096 | ₩133,908 | ₩134,109 | -2.73% | 161.1만 |
|---|
| 2026.09.08 | ₩147,402 | ₩147,456 | ₩138,022 | ₩139,777 | -5.17% | 145.4만 |
|---|
| 2026.09.04 | ₩143,476 | ₩147,148 | ₩142,167 | ₩146,960 | +2.43% | 164.1만 |
|---|
| 2026.09.03 | ₩145,727 | ₩146,920 | ₩141,372 | ₩143,932 | -1.23% | 168.4만 |
|---|
| 2026.09.02 | ₩140,742 | ₩145,272 | ₩140,166 | ₩143,865 | +2.22% | 159.9만 |
|---|
| 2026.09.01 | ₩144,803 | ₩147,402 | ₩141,178 | ₩141,426 | -2.33% | 171.6만 |
|---|
| 2026.08.31 | ₩137,660 | ₩146,893 | ₩137,209 | ₩146,129 | +6.15% | 224만 |
|---|
| 2026.08.28 | ₩142,980 | ₩144,642 | ₩138,947 | ₩139,496 | -2.44% | 124.3만 |
|---|
| 2026.08.27 | ₩142,364 | ₩143,972 | ₩140,273 | ₩142,270 | -0.07% | 121.6만 |
|---|
| 2026.08.26 | ₩141,640 | ₩145,138 | ₩139,401 | ₩143,342 | +1.20% | 145.6만 |
|---|
| 2026.08.25 | ₩141,037 | ₩142,377 | ₩139,885 | ₩141,734 | +0.49% | 112.4만 |
|---|
| 2026.08.24 | ₩136,950 | ₩142,953 | ₩135,583 | ₩141,975 | +3.67% | 203.4만 |
|---|
| 2026.08.21 | ₩132,689 | ₩136,641 | ₩131,523 | ₩136,602 | +2.95% | 144.2만 |
|---|
| 2026.08.20 | ₩131,523 | ₩136,977 | ₩131,054 | ₩131,938 | +0.32% | 210.6만 |
|---|
| 2026.08.19 | ₩128,642 | ₩134,927 | ₩126,706 | ₩133,533 | +3.80% | 308.2만 |
|---|
| 2026.08.18 | ₩125,211 | ₩126,202 | ₩123,791 | ₩123,965 | -1.00% | 102.3만 |
|---|
| 2026.08.17 | ₩121,325 | ₩127,436 | ₩119,771 | ₩125,506 | +3.45% | 166.5만 |
|---|
| 2026.08.14 | ₩122,759 | ₩126,632 | ₩122,170 | ₩122,531 | -0.19% | 178.3만 |
|---|
| 2026.08.13 | ₩123,711 | ₩125,077 | ₩121,272 | ₩123,349 | -0.29% | 159.8만 |
|---|
| 2026.08.12 | ₩126,029 | ₩127,034 | ₩124,086 | ₩124,113 | -1.52% | 185.5만 |
|---|
| 2026.08.11 | ₩127,047 | ₩128,200 | ₩125,479 | ₩127,288 | +0.19% | 184만 |
|---|
| 2026.08.10 | ₩130,652 | ₩130,880 | ₩123,845 | ₩127,624 | -2.32% | 258.8만 |
|---|
| 2026.08.07 | ₩123,697 | ₩133,319 | ₩122,411 | ₩131,979 | +6.69% | 448.9만 |
|---|
| 2026.08.06 | ₩119,731 | ₩128,803 | ₩118,619 | ₩123,697 | +3.31% | 570.3만 |
|---|
| 2026.08.05 | ₩119,034 | ₩121,084 | ₩115,617 | ₩115,738 | -2.77% | 510.2만 |
|---|
| 2026.08.04 | ₩110,994 | ₩119,784 | ₩110,619 | ₩117,707 | +6.05% | 447.5만 |
|---|
| 2026.08.03 | ₩114,143 | ₩116,448 | ₩110,163 | ₩110,739 | -2.98% | 254.9만 |
|---|
| 2026.07.31 | ₩109,748 | ₩112,709 | ₩109,721 | ₩111,074 | +1.21% | 167.3만 |
|---|
| 2026.07.30 | ₩105,949 | ₩111,597 | ₩104,522 | ₩110,230 | +4.04% | 174만 |
|---|
| 2026.07.29 | ₩110,150 | ₩113,258 | ₩108,321 | ₩108,408 | -1.58% | 189.6만 |
|---|
| 2026.07.28 | ₩113,098 | ₩116,461 | ₩111,108 | ₩112,696 | -0.36% | 260.1만 |
|---|
| 2026.07.27 | ₩105,594 | ₩112,702 | ₩105,553 | ₩112,575 | +6.61% | 243.6만 |
|---|
| 2026.07.24 | ₩101,399 | ₩103,852 | ₩99,470 | ₩103,664 | +2.23% | 175.1만 |
|---|
| 2026.07.23 | ₩103,476 | ₩105,547 | ₩100,910 | ₩102,043 | -1.39% | 208.6만 |
|---|
| 2026.07.22 | ₩108,274 | ₩109,212 | ₩104,980 | ₩105,902 | -2.19% | 197만 |
|---|
| 2026.07.21 | ₩104,401 | ₩107,831 | ₩102,619 | ₩107,068 | +2.55% | 275.5만 |
|---|
| 2026.07.20 | ₩98,451 | ₩107,202 | ₩98,136 | ₩106,733 | +8.41% | 319.8만 |
|---|
| 2026.07.17 | ₩98,156 | ₩101,212 | ₩96,703 | ₩98,746 | +0.60% | 212.7만 |
|---|
| 2026.07.16 | ₩101,118 | ₩104,200 | ₩99,322 | ₩99,818 | -1.29% | 200.9만 |
|---|
| 2026.07.15 | ₩97,821 | ₩101,976 | ₩97,218 | ₩99,456 | +1.67% | 204.5만 |
|---|
| 2026.07.14 | ₩102,458 | ₩102,599 | ₩96,200 | ₩96,816 | -5.51% | 178.4만 |
|---|
| 2026.07.13 | ₩103,878 | ₩104,267 | ₩99,188 | ₩100,635 | -3.12% | 211.5만 |
|---|
| 2026.07.10 | ₩101,520 | ₩104,605 | ₩100,850 | ₩102,847 | +1.31% | 163.3만 |
|---|
| 2026.07.09 | ₩98,143 | ₩103,825 | ₩97,419 | ₩101,520 | +3.44% | 251.6만 |
|---|
| 2026.07.08 | ₩101,198 | ₩101,198 | ₩96,709 | ₩99,362 | -1.81% | 254.3만 |
|---|
| 2026.07.07 | ₩98,465 | ₩101,145 | ₩95,476 | ₩100,957 | +2.53% | 337.6만 |
|---|
| 2026.07.06 | ₩101,842 | ₩103,007 | ₩97,620 | ₩98,478 | -3.30% | 285.2만 |
|---|
| 2026.07.02 | ₩103,945 | ₩107,074 | ₩99,592 | ₩102,404 | -1.48% | 388.9만 |
|---|
| 2026.07.01 | ₩98,920 | ₩107,751 | ₩96,850 | ₩105,527 | +6.68% | 462.6만 |
|---|
| 2026.06.30 | ₩93,131 | ₩99,818 | ₩90,947 | ₩99,161 | +6.47% | 787.7만 |
|---|
| 2026.06.29 | ₩90,666 | ₩93,748 | ₩87,905 | ₩93,681 | +3.33% | 340.7만 |
|---|
| 2026.06.26 | ₩86,538 | ₩90,766 | ₩86,364 | ₩90,358 | +4.41% | 320.4만 |
|---|
| 2026.06.25 | ₩85,600 | ₩88,354 | ₩84,750 | ₩87,222 | +1.89% | 264만 |
|---|
| 2026.06.24 | ₩85,775 | ₩88,870 | ₩85,024 | ₩86,485 | +0.83% | 295.5만 |
|---|
| 2026.06.23 | ₩83,041 | ₩85,547 | ₩82,451 | ₩85,078 | +2.45% | 219.3만 |
|---|
| 2026.06.22 | ₩85,091 | ₩87,235 | ₩83,215 | ₩84,662 | -0.50% | 278만 |
|---|
| 2026.06.18 | ₩85,145 | ₩87,651 | ₩84,421 | ₩86,029 | +1.04% | 301.3만 |
|---|
| 2026.06.17 | ₩89,138 | ₩92,435 | ₩82,947 | ₩83,456 | -6.37% | 403.5만 |
|---|
| 2026.06.16 | ₩87,101 | ₩94,203 | ₩86,914 | ₩89,688 | +2.97% | 617.9만 |
|---|
| 2026.06.15 | ₩84,327 | ₩87,557 | ₩83,858 | ₩85,748 | +1.68% | 313.9만 |
|---|
| 2026.06.12 | ₩81,540 | ₩82,813 | ₩80,401 | ₩81,942 | +0.49% | 302.5만 |
|---|
| 2026.06.11 | ₩77,802 | ₩81,513 | ₩75,738 | ₩81,312 | +4.51% | 379.4만 |
|---|
| 2026.06.10 | ₩74,586 | ₩81,540 | ₩74,505 | ₩77,882 | +4.42% | 518.5만 |
|---|
| 2026.06.09 | ₩70,378 | ₩76,736 | ₩70,096 | ₩74,599 | +6.00% | 493.1만 |
|---|
| 2026.06.08 | ₩67,068 | ₩72,490 | ₩65,956 | ₩70,056 | +4.46% | 481.6만 |
|---|
| 2026.06.05 | ₩69,413 | ₩71,383 | ₩65,420 | ₩66,425 | -4.31% | 565.6만 |
|---|
| 2026.06.04 | ₩70,539 | ₩71,115 | ₩67,832 | ₩68,931 | -2.28% | 415.9만 |
|---|
| 2026.06.03 | ₩69,708 | ₩70,430 | ₩67,269 | ₩69,668 | -0.06% | 421.3만 |
|---|
| 2026.06.02 | ₩71,222 | ₩71,678 | ₩69,339 | ₩69,654 | -2.20% | 390.3만 |
|---|
| 2026.06.01 | ₩75,765 | ₩76,046 | ₩71,182 | ₩71,678 | -5.39% | 411.5만 |
|---|
| 2026.05.29 | ₩76,636 | ₩76,843 | ₩74,693 | ₩75,041 | -2.08% | 324.6만 |
|---|
| 2026.05.28 | ₩76,247 | ₩76,943 | ₩74,117 | ₩76,917 | +0.88% | 319.4만 |
|---|
| 2026.05.27 | ₩73,996 | ₩80,086 | ₩73,996 | ₩76,864 | +3.88% | 511만 |
|---|
| 2026.05.26 | ₩70,753 | ₩73,004 | ₩68,448 | ₩72,535 | +2.52% | 484.9만 |
|---|
| 2026.05.22 | ₩71,289 | ₩75,698 | ₩69,788 | ₩70,887 | -0.56% | 518.2만 |
|---|
| 2026.05.21 | ₩72,441 | ₩73,031 | ₩66,626 | ₩71,182 | -1.74% | 980만 |
|---|
| 2026.05.20 | ₩71,021 | ₩71,115 | ₩67,175 | ₩67,966 | -4.30% | 988.5만 |
|---|
| 2026.05.19 | ₩73,111 | ₩73,701 | ₩70,217 | ₩70,994 | -2.90% | 422.2만 |
|---|
| 2026.05.18 | ₩75,189 | ₩77,694 | ₩73,446 | ₩73,513 | -2.23% | 259.1만 |
|---|
| 2026.05.15 | ₩74,371 | ₩76,515 | ₩73,567 | ₩75,617 | +1.68% | 245.9만 |
|---|
| 2026.05.14 | ₩71,544 | ₩76,019 | ₩71,235 | ₩74,331 | +3.90% | 286.8만 |
|---|
| 2026.05.13 | ₩74,599 | ₩75,644 | ₩70,730 | ₩72,013 | -3.47% | 469.9만 |
|---|
| 2026.05.12 | ₩73,849 | ₩75,014 | ₩72,321 | ₩74,586 | +1.00% | 377.2만 |
|---|
| 2026.05.11 | ₩80,401 | ₩80,810 | ₩73,299 | ₩73,956 | -8.02% | 641.3만 |
|---|
| 2026.05.08 | ₩83,430 | ₩83,684 | ₩80,957 | ₩81,554 | -2.25% | 226.1만 |
|---|
| 2026.05.07 | ₩83,202 | ₩85,185 | ₩82,076 | ₩82,800 | -0.48% | 235.5만 |
|---|
| 2026.05.06 | ₩81,982 | ₩82,693 | ₩80,401 | ₩82,317 | +0.41% | 247.9만 |
|---|
| 2026.05.05 | ₩83,483 | ₩83,657 | ₩79,175 | ₩79,624 | -4.62% | 282.7만 |
|---|
| 2026.05.04 | ₩80,482 | ₩83,892 | ₩80,401 | ₩82,880 | +2.98% | 266.4만 |
|---|
| 2026.05.01 | ₩84,555 | ₩85,761 | ₩80,053 | ₩81,058 | -4.14% | 407만 |
|---|
| 2026.04.30 | ₩82,411 | ₩86,391 | ₩82,057 | ₩85,721 | +4.02% | 217.5만 |
|---|
| 2026.04.29 | ₩83,282 | ₩84,126 | ₩81,339 | ₩81,848 | -1.72% | 227.2만 |
|---|
| 2026.04.28 | ₩84,421 | ₩85,319 | ₩82,961 | ₩84,421 | 0.00% | 248.3만 |
|---|
| 2026.04.27 | ₩88,642 | ₩88,642 | ₩84,073 | ₩85,386 | -3.67% | 284.3만 |
|---|
| 2026.04.24 | ₩89,607 | ₩90,880 | ₩88,173 | ₩88,817 | -0.88% | 171.4만 |
|---|
| 2026.04.23 | ₩87,517 | ₩90,961 | ₩87,517 | ₩88,750 | +1.41% | 182.8만 |
|---|
| 2026.04.22 | ₩90,572 | ₩90,585 | ₩87,162 | ₩87,879 | -2.97% | 229.3만 |
|---|
| 2026.04.21 | ₩91,483 | ₩94,069 | ₩89,259 | ₩89,755 | -1.89% | 176.7만 |
|---|
| 2026.04.20 | ₩89,339 | ₩91,992 | ₩87,905 | ₩91,684 | +2.62% | 174.9만 |
|---|
| 2026.04.17 | ₩95,061 | ₩95,450 | ₩89,118 | ₩89,540 | -5.81% | 279.9만 |
|---|
| 2026.04.16 | ₩93,614 | ₩95,302 | ₩91,269 | ₩92,796 | -0.87% | 159.7만 |
|---|
| 2026.04.15 | ₩92,662 | ₩94,203 | ₩91,456 | ₩93,614 | +1.03% | 163.6만 |
|---|
| 2026.04.14 | ₩88,736 | ₩92,850 | ₩88,736 | ₩92,327 | +4.05% | 229만 |
|---|
| 2026.04.13 | ₩85,882 | ₩90,036 | ₩85,842 | ₩87,932 | +2.39% | 224.9만 |
|---|
| 2026.04.10 | ₩85,399 | ₩87,722 | ₩84,569 | ₩87,275 | +2.20% | 214.3만 |
|---|
| 2026.04.09 | ₩81,822 | ₩87,115 | ₩80,281 | ₩85,667 | +4.70% | 209.8만 |
|---|
| 2026.04.08 | ₩87,972 | ₩90,063 | ₩82,679 | ₩82,773 | -5.91% | 341.8만 |
|---|
| 2026.04.07 | ₩83,510 | ₩84,522 | ₩80,374 | ₩81,929 | -1.89% | 254.2만 |
|---|
| 2026.04.06 | ₩81,071 | ₩85,842 | ₩80,964 | ₩84,716 | +4.50% | 214.9만 |
|---|
| 2026.04.02 | ₩79,249 | ₩83,262 | ₩78,445 | ₩81,956 | +3.42% | 308.4만 |
|---|
| 2026.04.01 | ₩82,746 | ₩85,453 | ₩82,090 | ₩83,483 | +0.89% | 379.6만 |
|---|
| 2026.03.31 | ₩80,709 | ₩82,182 | ₩77,788 | ₩81,219 | +0.63% | 359.3만 |
|---|
| 2026.03.30 | ₩82,157 | ₩84,086 | ₩79,061 | ₩79,530 | -3.20% | 309.6만 |
|---|
| 2026.03.27 | ₩88,053 | ₩88,642 | ₩81,607 | ₩81,808 | -7.09% | 276.4만 |
|---|
| 2026.03.26 | ₩91,456 | ₩93,788 | ₩89,433 | ₩89,621 | -2.01% | 154만 |
|---|
| 2026.03.25 | ₩91,966 | ₩93,413 | ₩89,996 | ₩93,332 | +1.49% | 180.8만 |
|---|
| 2026.03.24 | ₩95,141 | ₩95,811 | ₩90,425 | ₩90,532 | -4.85% | 255.5만 |
|---|
| 2026.03.23 | ₩99,831 | ₩100,635 | ₩95,135 | ₩96,374 | -3.46% | 236.8만 |
|---|
| 2026.03.20 | ₩97,781 | ₩99,403 | ₩96,067 | ₩97,151 | -0.64% | 201.4만 |
|---|
| 2026.03.19 | ₩92,997 | ₩98,424 | ₩92,290 | ₩98,357 | +5.76% | 196만 |
|---|
| 2026.03.18 | ₩98,491 | ₩101,090 | ₩93,855 | ₩94,217 | -4.34% | 296만 |
|---|
| 2026.03.17 | ₩98,639 | ₩102,083 | ₩98,639 | ₩100,046 | +1.43% | 130.9만 |
|---|
| 2026.03.16 | ₩98,277 | ₩100,207 | ₩96,950 | ₩98,652 | +0.38% | 169.6만 |
|---|
| 2026.03.13 | ₩96,816 | ₩101,721 | ₩96,213 | ₩98,371 | +1.61% | 301.3만 |
|---|
| 2026.03.12 | ₩104,213 | ₩104,213 | ₩96,548 | ₩97,259 | -6.67% | 305만 |
|---|
| 2026.03.11 | ₩108,140 | ₩110,284 | ₩106,331 | ₩107,135 | -0.93% | 146.8만 |
|---|
| 2026.03.10 | ₩103,195 | ₩109,171 | ₩102,485 | ₩107,858 | +4.52% | 223.3만 |
|---|
| 2026.03.09 | ₩106,826 | ₩106,940 | ₩98,565 | ₩103,383 | -3.22% | 410.9만 |
|---|
| 2026.03.06 | ₩108,836 | ₩112,160 | ₩107,202 | ₩110,471 | +1.50% | 140.4만 |
|---|
| 2026.03.05 | ₩106,344 | ₩110,726 | ₩105,862 | ₩110,605 | +4.01% | 151.9만 |
|---|
| 2026.03.04 | ₩110,190 | ₩110,552 | ₩106,585 | ₩107,604 | -2.35% | 146.9만 |
|---|
| 2026.03.03 | ₩107,764 | ₩110,766 | ₩105,527 | ₩108,662 | +0.83% | 181.9만 |
|---|
| 2026.03.02 | ₩118,686 | ₩119,262 | ₩108,488 | ₩109,399 | -7.82% | 342.9만 |
|---|
| 2026.02.27 | ₩124,300 | ₩127,972 | ₩120,428 | ₩123,349 | -0.77% | 172.3만 |
|---|
| 2026.02.26 | ₩125,412 | ₩130,659 | ₩125,412 | ₩126,833 | +1.13% | 156.9만 |
|---|
| 2026.02.25 | ₩125,895 | ₩126,699 | ₩122,612 | ₩124,742 | -0.92% | 171.7만 |
|---|
| 2026.02.24 | ₩123,309 | ₩127,972 | ₩122,223 | ₩127,074 | +3.05% | 147만 |
|---|
| 2026.02.23 | ₩125,091 | ₩127,784 | ₩118,793 | ₩120,696 | -3.51% | 166.7만 |
|---|
| 2026.02.20 | ₩121,258 | ₩128,079 | ₩119,932 | ₩125,989 | +3.90% | 296.7만 |
|---|
| 2026.02.19 | ₩116,769 | ₩122,357 | ₩116,180 | ₩122,116 | +4.58% | 191.7만 |
|---|
| 2026.02.18 | ₩118,887 | ₩119,114 | ₩115,389 | ₩117,975 | -0.77% | 200.5만 |
|---|
| 2026.02.17 | ₩111,396 | ₩118,659 | ₩111,389 | ₩116,957 | +4.99% | 312.2만 |
|---|
| 2026.02.13 | ₩101,292 | ₩109,372 | ₩99,831 | ₩109,212 | +7.82% | 293.7만 |
|---|
| 2026.02.12 | ₩103,249 | ₩105,768 | ₩99,175 | ₩99,604 | -3.53% | 194.8만 |
|---|
| 2026.02.11 | ₩99,269 | ₩104,294 | ₩97,982 | ₩102,940 | +3.70% | 252.3만 |
|---|
| 2026.02.10 | ₩101,319 | ₩104,790 | ₩98,089 | ₩98,170 | -3.11% | 291만 |
|---|
| 2026.02.09 | ₩109,587 | ₩110,150 | ₩99,242 | ₩99,778 | -8.95% | 412.2만 |
|---|
| 2026.02.06 | ₩103,329 | ₩113,098 | ₩101,965 | ₩110,002 | +6.46% | 317.3만 |
|---|
| 2026.02.05 | ₩123,282 | ₩127,302 | ₩102,525 | ₩102,994 | -16.46% | 555.3만 |
|---|
| 2026.02.04 | ₩113,339 | ₩119,061 | ₩112,562 | ₩113,406 | +0.06% | 412.8만 |
|---|
| 2026.02.03 | ₩115,510 | ₩120,066 | ₩111,369 | ₩113,647 | -1.61% | 226.6만 |
|---|
| 2026.02.02 | ₩113,996 | ₩118,069 | ₩110,538 | ₩115,443 | +1.27% | 177.4만 |
|---|
| 2026.01.30 | ₩114,987 | ₩117,186 | ₩112,264 | ₩113,888 | -0.96% | 169.7만 |
|---|
| 2026.01.29 | ₩113,325 | ₩116,582 | ₩111,114 | ₩113,942 | +0.54% | 163.9만 |
|---|
| 2026.01.28 | ₩117,506 | ₩117,774 | ₩113,728 | ₩113,875 | -3.09% | 184.2만 |
|---|
| 2026.01.27 | ₩119,101 | ₩119,436 | ₩115,872 | ₩116,220 | -2.42% | 145.4만 |
|---|
| 2026.01.26 | ₩125,372 | ₩125,372 | ₩117,305 | ₩118,994 | -5.09% | 246.2만 |
|---|
| 2026.01.23 | ₩128,079 | ₩129,189 | ₩124,448 | ₩126,176 | -1.49% | 147.6만 |
|---|
| 2026.01.22 | ₩124,622 | ₩127,288 | ₩123,733 | ₩125,439 | +0.66% | 145.8만 |
|---|
| 2026.01.21 | ₩121,915 | ₩124,515 | ₩119,865 | ₩123,041 | +0.92% | 149.9만 |
|---|
| 2026.01.20 | ₩116,863 | ₩123,171 | ₩116,469 | ₩119,315 | +2.10% | 185.4만 |
|---|
| 2026.01.16 | ₩120,602 | ₩121,647 | ₩118,632 | ₩120,588 | -0.01% | 181.9만 |
|---|
| 2026.01.15 | ₩115,791 | ₩120,119 | ₩114,237 | ₩119,503 | +3.21% | 156.3만 |
|---|
| 2026.01.14 | ₩116,689 | ₩118,431 | ₩113,459 | ₩115,590 | -0.94% | 194만 |
|---|
| 2026.01.13 | ₩115,912 | ₩118,377 | ₩113,902 | ₩117,332 | +1.23% | 146.7만 |
|---|
| 2026.01.12 | ₩115,242 | ₩117,654 | ₩112,361 | ₩116,019 | +0.67% | 152만 |
|---|
| 2026.01.09 | ₩117,882 | ₩118,190 | ₩112,207 | ₩116,609 | -1.08% | 174만 |
|---|
| 2026.01.08 | ₩110,096 | ₩117,426 | ₩107,376 | ₩115,309 | +4.73% | 303.5만 |
|---|
| 2026.01.07 | ₩106,357 | ₩110,820 | ₩103,932 | ₩110,016 | +3.44% | 188만 |
|---|
| 2026.01.06 | ₩104,589 | ₩107,965 | ₩102,914 | ₩106,022 | +1.37% | 228만 |
|---|
| 2026.01.05 | ₩105,674 | ₩107,362 | ₩102,659 | ₩102,967 | -2.56% | 193만 |
|---|
| 2026.01.02 | ₩102,847 | ₩104,924 | ₩101,480 | ₩104,267 | +1.38% | 151.1만 |
|---|
| 2025.12.31 | ₩102,887 | ₩103,557 | ₩101,796 | ₩101,895 | -0.96% | 135만 |
|---|
| 2025.12.30 | ₩106,357 | ₩106,357 | ₩102,820 | ₩102,914 | -3.24% | 174.2만 |
|---|
| 2025.12.29 | ₩106,532 | ₩107,604 | ₩104,649 | ₩106,438 | -0.09% | 150.7만 |
|---|
| 2025.12.26 | ₩106,532 | ₩108,367 | ₩105,915 | ₩107,764 | +1.16% | 84만 |
|---|
| 2025.12.24 | ₩104,857 | ₩107,387 | ₩103,249 | ₩106,880 | +1.93% | 63만 |
|---|
| 2025.12.23 | ₩105,299 | ₩106,009 | ₩102,525 | ₩105,138 | -0.15% | 135.3만 |
|---|
| 2025.12.22 | ₩107,309 | ₩110,136 | ₩104,820 | ₩106,049 | -1.17% | 156만 |
|---|
| 2025.12.19 | ₩104,522 | ₩108,381 | ₩104,012 | ₩107,791 | +3.13% | 230.4만 |
|---|
| 2025.12.18 | ₩107,001 | ₩108,810 | ₩102,257 | ₩103,530 | -3.24% | 151.5만 |
|---|
| 2025.12.17 | ₩106,103 | ₩108,063 | ₩105,446 | ₩105,661 | -0.42% | 148.1만 |
|---|
| 2025.12.16 | ₩105,955 | ₩108,542 | ₩104,495 | ₩105,553 | -0.38% | 162.7만 |
|---|
| 2025.12.15 | ₩102,793 | ₩106,223 | ₩102,244 | ₩105,326 | +2.46% | 177.7만 |
|---|
| 2025.12.12 | ₩104,133 | ₩106,264 | ₩102,190 | ₩102,324 | -1.74% | 140.7만 |
|---|
| 2025.12.11 | ₩105,098 | ₩106,277 | ₩103,744 | ₩104,508 | -0.56% | 156만 |
|---|
| 2025.12.10 | ₩102,525 | ₩106,987 | ₩101,808 | ₩105,352 | +2.76% | 167.5만 |
|---|
| 2025.12.09 | ₩103,798 | ₩106,599 | ₩102,371 | ₩103,744 | -0.05% | 188.7만 |
|---|
| 2025.12.08 | ₩108,314 | ₩108,314 | ₩103,061 | ₩103,557 | -4.39% | 237.1만 |
|---|
| 2025.12.05 | ₩109,962 | ₩113,071 | ₩107,242 | ₩109,078 | -0.80% | 259.6만 |
|---|
| 2025.12.04 | ₩106,974 | ₩109,506 | ₩105,165 | ₩109,372 | +2.24% | 199.5만 |
|---|
| 2025.12.03 | ₩100,877 | ₩109,788 | ₩100,677 | ₩107,697 | +6.76% | 435.1만 |
|---|
| 2025.12.02 | ₩103,557 | ₩104,370 | ₩98,813 | ₩99,429 | -3.99% | 178.3만 |
|---|
| 2025.12.01 | ₩100,434 | ₩107,161 | ₩100,421 | ₩102,726 | +2.28% | 221.7만 |
|---|
| 2025.11.28 | ₩100,502 | ₩103,677 | ₩99,939 | ₩102,069 | +1.56% | 105.6만 |
|---|
| 2025.11.26 | ₩96,776 | ₩101,480 | ₩95,677 | ₩100,810 | +4.17% | 162.5만 |
|---|
| 2025.11.25 | ₩95,329 | ₩96,729 | ₩93,386 | ₩96,629 | +1.36% | 165.4만 |
|---|
| 2025.11.24 | ₩92,877 | ₩96,254 | ₩92,689 | ₩95,476 | +2.80% | 180.6만 |
|---|
| 2025.11.21 | ₩91,269 | ₩94,873 | ₩90,277 | ₩93,868 | +2.85% | 212.1만 |
|---|
| 2025.11.20 | ₩96,481 | ₩97,125 | ₩91,215 | ₩91,684 | -4.97% | 256.1만 |
|---|
| 2025.11.19 | ₩97,299 | ₩97,821 | ₩94,270 | ₩95,463 | -1.89% | 224.1만 |
|---|
| 2025.11.18 | ₩96,481 | ₩98,920 | ₩94,552 | ₩97,902 | +1.47% | 194.6만 |
|---|
| 2025.11.17 | ₩98,960 | ₩102,887 | ₩97,044 | ₩97,540 | -1.44% | 315.3만 |
|---|
| 2025.11.14 | ₩97,192 | ₩101,842 | ₩96,495 | ₩98,505 | +1.35% | 292.3만 |
|---|
| 2025.11.13 | ₩103,182 | ₩104,522 | ₩98,994 | ₩99,684 | -3.39% | 277.6만 |
|---|
| 2025.11.12 | ₩104,522 | ₩106,465 | ₩103,436 | ₩104,173 | -0.33% | 260.4만 |
|---|
| 2025.11.11 | ₩107,054 | ₩108,031 | ₩103,182 | ₩104,481 | -2.40% | 307.8만 |
|---|
| 2025.11.10 | ₩101,708 | ₩108,542 | ₩101,708 | ₩107,001 | +5.20% | 660.4만 |
|---|
| 2025.11.07 | ₩101,373 | ₩103,460 | ₩92,528 | ₩98,813 | -2.52% | 831.1만 |
|---|
| 2025.11.06 | ₩119,851 | ₩127,288 | ₩99,309 | ₩102,565 | -14.42% | 1936.1만 |
|---|
| 2025.11.05 | ₩155,134 | ₩163,965 | ₩154,786 | ₩157,895 | +1.78% | 462.8만 |
|---|
| 2025.11.04 | ₩157,372 | ₩159,851 | ₩155,349 | ₩158,511 | +0.72% | 151.5만 |
|---|
| 2025.11.03 | ₩163,884 | ₩164,910 | ₩159,103 | ₩162,062 | -1.11% | 130.4만 |
|---|
| 2025.10.31 | ₩167,127 | ₩167,489 | ₩163,402 | ₩163,670 | -2.07% | 182.9만 |
|---|
| 2025.10.30 | ₩167,891 | ₩169,182 | ₩164,863 | ₩164,970 | -1.74% | 89만 |
|---|
| 2025.10.29 | ₩176,012 | ₩176,735 | ₩169,647 | ₩170,169 | -3.32% | 104.6만 |
|---|
| 2025.10.28 | ₩170,183 | ₩177,372 | ₩167,208 | ₩176,481 | +3.70% | 151.8만 |
|---|
| 2025.10.27 | ₩168,092 | ₩172,581 | ₩167,382 | ₩169,084 | +0.59% | 112.3만 |
|---|
| 2025.10.24 | ₩169,700 | ₩171,188 | ₩164,193 | ₩164,568 | -3.02% | 100.4만 |
|---|
| 2025.10.23 | ₩166,806 | ₩168,977 | ₩165,097 | ₩167,529 | +0.43% | 112.6만 |
|---|
| 2025.10.22 | ₩170,384 | ₩170,759 | ₩164,193 | ₩165,707 | -2.74% | 116.1만 |
|---|
| 2025.10.21 | ₩172,059 | ₩173,533 | ₩166,497 | ₩170,357 | -0.99% | 115.9만 |
|---|
| 2025.10.20 | ₩183,328 | ₩184,286 | ₩168,695 | ₩170,745 | -6.86% | 279.7만 |
|---|
| 2025.10.17 | ₩180,688 | ₩186,732 | ₩179,564 | ₩183,476 | +1.54% | 137.5만 |
|---|
| 2025.10.16 | ₩181,439 | ₩189,613 | ₩179,161 | ₩182,042 | +0.33% | 131.9만 |
|---|
| 2025.10.15 | ₩180,434 | ₩187,094 | ₩178,846 | ₩179,670 | -0.42% | 126.1만 |
|---|
| 2025.10.14 | ₩174,109 | ₩181,492 | ₩171,978 | ₩177,539 | +1.97% | 119.9만 |
|---|
| 2025.10.13 | ₩179,563 | ₩189,311 | ₩177,713 | ₩177,807 | -0.98% | 138.3만 |
|---|
| 2025.10.10 | ₩196,326 | ₩196,983 | ₩173,231 | ₩173,787 | -11.48% | 310.3만 |
|---|