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 | ₩143,980 | ₩146,944 | ₩143,498 | ₩146,488 | +1.74% | 92.1만 |
| 2026.10.08 | ₩139,421 | ₩142,807 | ₩138,898 | ₩142,103 | +1.92% | 110만 |
| 2026.10.07 | ₩138,536 | ₩143,457 | ₩138,180 | ₩140,856 | +1.67% | 130.2만 |
| 2026.10.06 | ₩139,702 | ₩141,084 | ₩137,329 | ₩137,852 | -1.32% | 92.2만 |
| 2026.10.05 | ₩142,090 | ₩143,457 | ₩139,032 | ₩139,139 | -2.08% | 124.7만 |
| 2026.10.02 | ₩139,716 | ₩140,802 | ₩137,107 | ₩140,386 | +0.48% | 102.3만 |
| 2026.10.01 | ₩137,302 | ₩141,915 | ₩135,988 | ₩139,595 | +1.67% | 182.3만 |
| 2026.09.30 | ₩138,133 | ₩139,756 | ₩135,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,411 |
| -1.97% |
| 138만 |
| 2026.09.29 | ₩137,288 | ₩139,488 | ₩134,901 | ₩136,390 | -0.65% | 87.8만 |
|---|
| 2026.09.28 | ₩131,911 | ₩137,463 | ₩130,087 | ₩136,524 | +3.50% | 116.1만 |
|---|
| 2026.09.25 | ₩134,834 | ₩135,049 | ₩131,897 | ₩133,453 | -1.02% | 115.1만 |
|---|
| 2026.09.24 | ₩134,486 | ₩138,536 | ₩132,581 | ₩134,874 | +0.29% | 115.8만 |
|---|
| 2026.09.23 | ₩136,564 | ₩137,543 | ₩134,177 | ₩135,156 | -1.03% | 104.6만 |
|---|
| 2026.09.22 | ₩133,882 | ₩137,516 | ₩132,863 | ₩136,953 | +2.29% | 123.2만 |
|---|
| 2026.09.21 | ₩130,757 | ₩132,595 | ₩127,431 | ₩131,146 | +0.30% | 176.6만 |
|---|
| 2026.09.18 | ₩125,876 | ₩130,650 | ₩124,518 | ₩129,336 | +2.75% | 182만 |
|---|
| 2026.09.17 | ₩128,223 | ₩128,692 | ₩122,577 | ₩125,151 | -2.40% | 134.8만 |
|---|
| 2026.09.16 | ₩128,625 | ₩129,363 | ₩123,006 | ₩125,272 | -2.61% | 140.8만 |
|---|
| 2026.09.15 | ₩133,037 | ₩133,842 | ₩127,639 | ₩128,035 | -3.76% | 124.4만 |
|---|
| 2026.09.14 | ₩129,725 | ₩132,273 | ₩126,855 | ₩129,765 | +0.03% | 189.7만 |
|---|
| 2026.09.11 | ₩130,167 | ₩132,085 | ₩126,781 | ₩129,966 | -0.15% | 151만 |
|---|
| 2026.09.10 | ₩131,548 | ₩132,635 | ₩128,142 | ₩128,424 | -2.38% | 144.8만 |
|---|
| 2026.09.09 | ₩137,986 | ₩138,207 | ₩134,016 | ₩134,217 | -2.73% | 161.1만 |
|---|
| 2026.09.08 | ₩147,521 | ₩147,575 | ₩138,133 | ₩139,890 | -5.17% | 145.4만 |
|---|
| 2026.09.04 | ₩143,592 | ₩147,266 | ₩142,281 | ₩147,078 | +2.43% | 164.1만 |
|---|
| 2026.09.03 | ₩145,845 | ₩147,038 | ₩141,486 | ₩144,048 | -1.23% | 168.4만 |
|---|
| 2026.09.02 | ₩140,856 | ₩145,389 | ₩140,279 | ₩143,980 | +2.22% | 159.9만 |
|---|
| 2026.09.01 | ₩144,919 | ₩147,521 | ₩141,292 | ₩141,540 | -2.33% | 171.6만 |
|---|
| 2026.08.31 | ₩137,771 | ₩147,011 | ₩137,319 | ₩146,247 | +6.15% | 224만 |
|---|
| 2026.08.28 | ₩143,095 | ₩144,758 | ₩139,059 | ₩139,609 | -2.44% | 124.3만 |
|---|
| 2026.08.27 | ₩142,478 | ₩144,088 | ₩140,386 | ₩142,385 | -0.07% | 121.6만 |
|---|
| 2026.08.26 | ₩141,754 | ₩145,255 | ₩139,513 | ₩143,457 | +1.20% | 145.6만 |
|---|
| 2026.08.25 | ₩141,151 | ₩142,492 | ₩139,997 | ₩141,848 | +0.49% | 112.4만 |
|---|
| 2026.08.24 | ₩137,060 | ₩143,069 | ₩135,692 | ₩142,090 | +3.67% | 203.4만 |
|---|
| 2026.08.21 | ₩132,796 | ₩136,751 | ₩131,629 | ₩136,712 | +2.95% | 144.2만 |
|---|
| 2026.08.20 | ₩131,629 | ₩137,087 | ₩131,160 | ₩132,045 | +0.32% | 210.6만 |
|---|
| 2026.08.19 | ₩128,746 | ₩135,035 | ₩126,808 | ₩133,641 | +3.80% | 308.2만 |
|---|
| 2026.08.18 | ₩125,312 | ₩126,303 | ₩123,891 | ₩124,065 | -1.00% | 102.3만 |
|---|
| 2026.08.17 | ₩121,423 | ₩127,539 | ₩119,868 | ₩125,607 | +3.45% | 166.5만 |
|---|
| 2026.08.14 | ₩122,858 | ₩126,734 | ₩122,268 | ₩122,630 | -0.19% | 178.3만 |
|---|
| 2026.08.13 | ₩123,810 | ₩125,178 | ₩121,370 | ₩123,448 | -0.29% | 159.8만 |
|---|
| 2026.08.12 | ₩126,130 | ₩127,136 | ₩124,186 | ₩124,213 | -1.52% | 185.5만 |
|---|
| 2026.08.11 | ₩127,150 | ₩128,303 | ₩125,581 | ₩127,391 | +0.19% | 184만 |
|---|
| 2026.08.10 | ₩130,757 | ₩130,985 | ₩123,944 | ₩127,726 | -2.32% | 258.8만 |
|---|
| 2026.08.07 | ₩123,797 | ₩133,426 | ₩122,509 | ₩132,085 | +6.69% | 448.9만 |
|---|
| 2026.08.06 | ₩119,827 | ₩128,907 | ₩118,714 | ₩123,797 | +3.31% | 570.3만 |
|---|
| 2026.08.05 | ₩119,130 | ₩121,182 | ₩115,710 | ₩115,831 | -2.77% | 510.2만 |
|---|
| 2026.08.04 | ₩111,083 | ₩119,881 | ₩110,708 | ₩117,802 | +6.05% | 447.5만 |
|---|
| 2026.08.03 | ₩114,235 | ₩116,542 | ₩110,252 | ₩110,829 | -2.98% | 254.9만 |
|---|
| 2026.07.31 | ₩109,836 | ₩112,800 | ₩109,809 | ₩111,164 | +1.21% | 167.3만 |
|---|
| 2026.07.30 | ₩106,034 | ₩111,687 | ₩104,606 | ₩110,319 | +4.04% | 174만 |
|---|
| 2026.07.29 | ₩110,238 | ₩113,350 | ₩108,408 | ₩108,495 | -1.58% | 189.6만 |
|---|
| 2026.07.28 | ₩113,189 | ₩116,555 | ₩111,197 | ₩112,787 | -0.36% | 260.1만 |
|---|
| 2026.07.27 | ₩105,679 | ₩112,793 | ₩105,638 | ₩112,666 | +6.61% | 243.6만 |
|---|
| 2026.07.24 | ₩101,481 | ₩103,935 | ₩99,550 | ₩103,747 | +2.23% | 175.1만 |
|---|
| 2026.07.23 | ₩103,560 | ₩105,632 | ₩100,992 | ₩102,125 | -1.39% | 208.6만 |
|---|
| 2026.07.22 | ₩108,361 | ₩109,300 | ₩105,064 | ₩105,987 | -2.19% | 197만 |
|---|
| 2026.07.21 | ₩104,485 | ₩107,918 | ₩102,701 | ₩107,154 | +2.55% | 275.5만 |
|---|
| 2026.07.20 | ₩98,531 | ₩107,288 | ₩98,215 | ₩106,819 | +8.41% | 319.8만 |
|---|
| 2026.07.17 | ₩98,236 | ₩101,293 | ₩96,780 | ₩98,826 | +0.60% | 212.7만 |
|---|
| 2026.07.16 | ₩101,199 | ₩104,284 | ₩99,402 | ₩99,899 | -1.29% | 200.9만 |
|---|
| 2026.07.15 | ₩97,900 | ₩102,058 | ₩97,297 | ₩99,536 | +1.67% | 204.5만 |
|---|
| 2026.07.14 | ₩102,541 | ₩102,681 | ₩96,278 | ₩96,894 | -5.51% | 178.4만 |
|---|
| 2026.07.13 | ₩103,962 | ₩104,351 | ₩99,268 | ₩100,717 | -3.12% | 211.5만 |
|---|
| 2026.07.10 | ₩101,602 | ₩104,689 | ₩100,931 | ₩102,929 | +1.31% | 163.3만 |
|---|
| 2026.07.09 | ₩98,222 | ₩103,908 | ₩97,498 | ₩101,602 | +3.44% | 251.6만 |
|---|
| 2026.07.08 | ₩101,280 | ₩101,280 | ₩96,787 | ₩99,443 | -1.81% | 254.3만 |
|---|
| 2026.07.07 | ₩98,544 | ₩101,226 | ₩95,553 | ₩101,038 | +2.53% | 337.6만 |
|---|
| 2026.07.06 | ₩101,924 | ₩103,090 | ₩97,699 | ₩98,557 | -3.30% | 285.2만 |
|---|
| 2026.07.02 | ₩104,029 | ₩107,161 | ₩99,672 | ₩102,487 | -1.48% | 388.9만 |
|---|
| 2026.07.01 | ₩99,000 | ₩107,838 | ₩96,928 | ₩105,612 | +6.68% | 462.6만 |
|---|
| 2026.06.30 | ₩93,206 | ₩99,899 | ₩91,020 | ₩99,241 | +6.47% | 787.7만 |
|---|
| 2026.06.29 | ₩90,739 | ₩93,823 | ₩87,976 | ₩93,756 | +3.33% | 340.7만 |
|---|
| 2026.06.26 | ₩86,608 | ₩90,839 | ₩86,434 | ₩90,430 | +4.41% | 320.4만 |
|---|
| 2026.06.25 | ₩85,669 | ₩88,425 | ₩84,818 | ₩87,292 | +1.89% | 264만 |
|---|
| 2026.06.24 | ₩85,844 | ₩88,942 | ₩85,093 | ₩86,555 | +0.83% | 295.5만 |
|---|
| 2026.06.23 | ₩83,108 | ₩85,616 | ₩82,518 | ₩85,146 | +2.45% | 219.3만 |
|---|
| 2026.06.22 | ₩85,160 | ₩87,306 | ₩83,282 | ₩84,731 | -0.50% | 278만 |
|---|
| 2026.06.18 | ₩85,213 | ₩87,721 | ₩84,489 | ₩86,099 | +1.04% | 301.3만 |
|---|
| 2026.06.17 | ₩89,210 | ₩92,509 | ₩83,014 | ₩83,524 | -6.37% | 403.5만 |
|---|
| 2026.06.16 | ₩87,172 | ₩94,279 | ₩86,984 | ₩89,760 | +2.97% | 617.9만 |
|---|
| 2026.06.15 | ₩84,395 | ₩87,627 | ₩83,926 | ₩85,817 | +1.68% | 313.9만 |
|---|
| 2026.06.12 | ₩81,606 | ₩82,880 | ₩80,466 | ₩82,008 | +0.49% | 302.5만 |
|---|
| 2026.06.11 | ₩77,864 | ₩81,579 | ₩75,799 | ₩81,378 | +4.51% | 379.4만 |
|---|
| 2026.06.10 | ₩74,646 | ₩81,606 | ₩74,565 | ₩77,945 | +4.42% | 518.5만 |
|---|
| 2026.06.09 | ₩70,435 | ₩76,798 | ₩70,153 | ₩74,659 | +6.00% | 493.1만 |
|---|
| 2026.06.08 | ₩67,122 | ₩72,548 | ₩66,009 | ₩70,113 | +4.46% | 481.6만 |
|---|
| 2026.06.05 | ₩69,469 | ₩71,440 | ₩65,473 | ₩66,478 | -4.31% | 565.6만 |
|---|
| 2026.06.04 | ₩70,596 | ₩71,172 | ₩67,886 | ₩68,986 | -2.28% | 415.9만 |
|---|
| 2026.06.03 | ₩69,764 | ₩70,487 | ₩67,323 | ₩69,724 | -0.06% | 421.3만 |
|---|
| 2026.06.02 | ₩71,279 | ₩71,735 | ₩69,395 | ₩69,710 | -2.20% | 390.3만 |
|---|
| 2026.06.01 | ₩75,826 | ₩76,107 | ₩71,239 | ₩71,735 | -5.39% | 411.5만 |
|---|
| 2026.05.29 | ₩76,698 | ₩76,905 | ₩74,753 | ₩75,102 | -2.08% | 324.6만 |
|---|
| 2026.05.28 | ₩76,309 | ₩77,005 | ₩74,176 | ₩76,979 | +0.88% | 319.4만 |
|---|
| 2026.05.27 | ₩74,056 | ₩80,151 | ₩74,056 | ₩76,925 | +3.88% | 511만 |
|---|
| 2026.05.26 | ₩70,810 | ₩73,063 | ₩68,503 | ₩72,594 | +2.52% | 484.9만 |
|---|
| 2026.05.22 | ₩71,347 | ₩75,759 | ₩69,844 | ₩70,944 | -0.56% | 518.2만 |
|---|
| 2026.05.21 | ₩72,500 | ₩73,090 | ₩66,679 | ₩71,239 | -1.74% | 980만 |
|---|
| 2026.05.20 | ₩71,078 | ₩71,172 | ₩67,229 | ₩68,021 | -4.30% | 988.5만 |
|---|
| 2026.05.19 | ₩73,170 | ₩73,761 | ₩70,274 | ₩71,051 | -2.90% | 422.2만 |
|---|
| 2026.05.18 | ₩75,249 | ₩77,757 | ₩73,506 | ₩73,573 | -2.23% | 259.1만 |
|---|
| 2026.05.15 | ₩74,431 | ₩76,577 | ₩73,626 | ₩75,678 | +1.68% | 245.9만 |
|---|
| 2026.05.14 | ₩71,601 | ₩76,081 | ₩71,293 | ₩74,391 | +3.90% | 286.8만 |
|---|
| 2026.05.13 | ₩74,659 | ₩75,705 | ₩70,787 | ₩72,071 | -3.47% | 469.9만 |
|---|
| 2026.05.12 | ₩73,908 | ₩75,075 | ₩72,379 | ₩74,646 | +1.00% | 377.2만 |
|---|
| 2026.05.11 | ₩80,466 | ₩80,875 | ₩73,358 | ₩74,015 | -8.02% | 641.3만 |
|---|
| 2026.05.08 | ₩83,497 | ₩83,752 | ₩81,023 | ₩81,619 | -2.25% | 226.1만 |
|---|
| 2026.05.07 | ₩83,269 | ₩85,254 | ₩82,142 | ₩82,867 | -0.48% | 235.5만 |
|---|
| 2026.05.06 | ₩82,048 | ₩82,759 | ₩80,466 | ₩82,384 | +0.41% | 247.9만 |
|---|
| 2026.05.05 | ₩83,551 | ₩83,725 | ₩79,239 | ₩79,688 | -4.62% | 282.7만 |
|---|
| 2026.05.04 | ₩80,546 | ₩83,960 | ₩80,466 | ₩82,947 | +2.98% | 266.4만 |
|---|
| 2026.05.01 | ₩84,623 | ₩85,830 | ₩80,117 | ₩81,123 | -4.14% | 407만 |
|---|
| 2026.04.30 | ₩82,478 | ₩86,461 | ₩82,124 | ₩85,790 | +4.02% | 217.5만 |
|---|
| 2026.04.29 | ₩83,349 | ₩84,194 | ₩81,405 | ₩81,914 | -1.72% | 227.2만 |
|---|
| 2026.04.28 | ₩84,489 | ₩85,388 | ₩83,028 | ₩84,489 | 0.00% | 248.3만 |
|---|
| 2026.04.27 | ₩88,714 | ₩88,714 | ₩84,141 | ₩85,455 | -3.67% | 284.3만 |
|---|
| 2026.04.24 | ₩89,679 | ₩90,953 | ₩88,244 | ₩88,888 | -0.88% | 171.4만 |
|---|
| 2026.04.23 | ₩87,587 | ₩91,034 | ₩87,587 | ₩88,821 | +1.41% | 182.8만 |
|---|
| 2026.04.22 | ₩90,645 | ₩90,658 | ₩87,232 | ₩87,949 | -2.97% | 229.3만 |
|---|
| 2026.04.21 | ₩91,557 | ₩94,145 | ₩89,331 | ₩89,827 | -1.89% | 176.7만 |
|---|
| 2026.04.20 | ₩89,411 | ₩92,067 | ₩87,976 | ₩91,758 | +2.62% | 174.9만 |
|---|
| 2026.04.17 | ₩95,138 | ₩95,527 | ₩89,190 | ₩89,612 | -5.81% | 279.9만 |
|---|
| 2026.04.16 | ₩93,689 | ₩95,379 | ₩91,342 | ₩92,871 | -0.87% | 159.7만 |
|---|
| 2026.04.15 | ₩92,737 | ₩94,279 | ₩91,530 | ₩93,689 | +1.03% | 163.6만 |
|---|
| 2026.04.14 | ₩88,808 | ₩92,925 | ₩88,808 | ₩92,402 | +4.05% | 229만 |
|---|
| 2026.04.13 | ₩85,951 | ₩90,109 | ₩85,911 | ₩88,003 | +2.39% | 224.9만 |
|---|
| 2026.04.10 | ₩85,468 | ₩87,792 | ₩84,637 | ₩87,346 | +2.20% | 214.3만 |
|---|
| 2026.04.09 | ₩81,888 | ₩87,185 | ₩80,345 | ₩85,737 | +4.70% | 209.8만 |
|---|
| 2026.04.08 | ₩88,043 | ₩90,135 | ₩82,746 | ₩82,840 | -5.91% | 341.8만 |
|---|
| 2026.04.07 | ₩83,577 | ₩84,590 | ₩80,439 | ₩81,995 | -1.89% | 254.2만 |
|---|
| 2026.04.06 | ₩81,137 | ₩85,911 | ₩81,029 | ₩84,784 | +4.50% | 214.9만 |
|---|
| 2026.04.02 | ₩79,313 | ₩83,329 | ₩78,508 | ₩82,022 | +3.42% | 308.4만 |
|---|
| 2026.04.01 | ₩82,813 | ₩85,522 | ₩82,156 | ₩83,551 | +0.89% | 379.6만 |
|---|
| 2026.03.31 | ₩80,774 | ₩82,248 | ₩77,851 | ₩81,284 | +0.63% | 359.3만 |
|---|
| 2026.03.30 | ₩82,223 | ₩84,154 | ₩79,125 | ₩79,594 | -3.20% | 309.6만 |
|---|
| 2026.03.27 | ₩88,124 | ₩88,714 | ₩81,673 | ₩81,874 | -7.09% | 276.4만 |
|---|
| 2026.03.26 | ₩91,530 | ₩93,864 | ₩89,505 | ₩89,693 | -2.01% | 154만 |
|---|
| 2026.03.25 | ₩92,040 | ₩93,488 | ₩90,068 | ₩93,408 | +1.49% | 180.8만 |
|---|
| 2026.03.24 | ₩95,218 | ₩95,889 | ₩90,497 | ₩90,605 | -4.85% | 255.5만 |
|---|
| 2026.03.23 | ₩99,912 | ₩100,717 | ₩95,211 | ₩96,452 | -3.46% | 236.8만 |
|---|
| 2026.03.20 | ₩97,860 | ₩99,483 | ₩96,145 | ₩97,230 | -0.64% | 201.4만 |
|---|
| 2026.03.19 | ₩93,072 | ₩98,504 | ₩92,364 | ₩98,437 | +5.76% | 196만 |
|---|
| 2026.03.18 | ₩98,571 | ₩101,171 | ₩93,931 | ₩94,293 | -4.34% | 296만 |
|---|
| 2026.03.17 | ₩98,718 | ₩102,165 | ₩98,718 | ₩100,127 | +1.43% | 130.9만 |
|---|
| 2026.03.16 | ₩98,356 | ₩100,287 | ₩97,029 | ₩98,732 | +0.38% | 169.6만 |
|---|
| 2026.03.13 | ₩96,894 | ₩101,803 | ₩96,291 | ₩98,450 | +1.61% | 301.3만 |
|---|
| 2026.03.12 | ₩104,297 | ₩104,297 | ₩96,626 | ₩97,337 | -6.67% | 305만 |
|---|
| 2026.03.11 | ₩108,227 | ₩110,373 | ₩106,416 | ₩107,221 | -0.93% | 146.8만 |
|---|
| 2026.03.10 | ₩103,278 | ₩109,259 | ₩102,567 | ₩107,945 | +4.52% | 223.3만 |
|---|
| 2026.03.09 | ₩106,912 | ₩107,026 | ₩98,645 | ₩103,466 | -3.22% | 410.9만 |
|---|
| 2026.03.06 | ₩108,924 | ₩112,250 | ₩107,288 | ₩110,560 | +1.50% | 140.4만 |
|---|
| 2026.03.05 | ₩106,430 | ₩110,815 | ₩105,947 | ₩110,694 | +4.01% | 151.9만 |
|---|
| 2026.03.04 | ₩110,279 | ₩110,641 | ₩106,671 | ₩107,690 | -2.35% | 146.9만 |
|---|
| 2026.03.03 | ₩107,851 | ₩110,855 | ₩105,612 | ₩108,750 | +0.83% | 181.9만 |
|---|
| 2026.03.02 | ₩118,781 | ₩119,358 | ₩108,575 | ₩109,487 | -7.82% | 342.9만 |
|---|
| 2026.02.27 | ₩124,400 | ₩128,075 | ₩120,525 | ₩123,448 | -0.77% | 172.3만 |
|---|
| 2026.02.26 | ₩125,514 | ₩130,764 | ₩125,514 | ₩126,935 | +1.13% | 156.9만 |
|---|
| 2026.02.25 | ₩125,996 | ₩126,801 | ₩122,711 | ₩124,843 | -0.92% | 171.7만 |
|---|
| 2026.02.24 | ₩123,408 | ₩128,075 | ₩122,322 | ₩127,177 | +3.05% | 147만 |
|---|
| 2026.02.23 | ₩125,192 | ₩127,887 | ₩118,889 | ₩120,793 | -3.51% | 166.7만 |
|---|
| 2026.02.20 | ₩121,356 | ₩128,182 | ₩120,028 | ₩126,090 | +3.90% | 296.7만 |
|---|
| 2026.02.19 | ₩116,863 | ₩122,456 | ₩116,273 | ₩122,214 | +4.58% | 191.7만 |
|---|
| 2026.02.18 | ₩118,982 | ₩119,210 | ₩115,482 | ₩118,070 | -0.77% | 200.5만 |
|---|
| 2026.02.17 | ₩111,486 | ₩118,754 | ₩111,479 | ₩117,051 | +4.99% | 312.2만 |
|---|
| 2026.02.13 | ₩101,374 | ₩109,461 | ₩99,912 | ₩109,300 | +7.82% | 293.7만 |
|---|
| 2026.02.12 | ₩103,332 | ₩105,853 | ₩99,255 | ₩99,684 | -3.53% | 194.8만 |
|---|
| 2026.02.11 | ₩99,349 | ₩104,378 | ₩98,061 | ₩103,023 | +3.70% | 252.3만 |
|---|
| 2026.02.10 | ₩101,401 | ₩104,874 | ₩98,169 | ₩98,249 | -3.11% | 291만 |
|---|
| 2026.02.09 | ₩109,675 | ₩110,238 | ₩99,322 | ₩99,858 | -8.95% | 412.2만 |
|---|
| 2026.02.06 | ₩103,412 | ₩113,189 | ₩102,047 | ₩110,091 | +6.46% | 317.3만 |
|---|
| 2026.02.05 | ₩123,381 | ₩127,404 | ₩102,608 | ₩103,077 | -16.46% | 555.3만 |
|---|
| 2026.02.04 | ₩113,430 | ₩119,157 | ₩112,652 | ₩113,497 | +0.06% | 412.8만 |
|---|
| 2026.02.03 | ₩115,603 | ₩120,163 | ₩111,459 | ₩113,739 | -1.61% | 226.6만 |
|---|
| 2026.02.02 | ₩114,087 | ₩118,164 | ₩110,627 | ₩115,536 | +1.27% | 177.4만 |
|---|
| 2026.01.30 | ₩115,080 | ₩117,281 | ₩112,355 | ₩113,980 | -0.96% | 169.7만 |
|---|
| 2026.01.29 | ₩113,417 | ₩116,676 | ₩111,204 | ₩114,034 | +0.54% | 163.9만 |
|---|
| 2026.01.28 | ₩117,601 | ₩117,869 | ₩113,819 | ₩113,967 | -3.09% | 184.2만 |
|---|
| 2026.01.27 | ₩119,197 | ₩119,532 | ₩115,965 | ₩116,314 | -2.42% | 145.4만 |
|---|
| 2026.01.26 | ₩125,473 | ₩125,473 | ₩117,400 | ₩119,090 | -5.09% | 246.2만 |
|---|
| 2026.01.23 | ₩128,182 | ₩129,293 | ₩124,548 | ₩126,278 | -1.49% | 147.6만 |
|---|
| 2026.01.22 | ₩124,722 | ₩127,391 | ₩123,833 | ₩125,540 | +0.66% | 145.8만 |
|---|
| 2026.01.21 | ₩122,013 | ₩124,615 | ₩119,961 | ₩123,140 | +0.92% | 149.9만 |
|---|
| 2026.01.20 | ₩116,957 | ₩123,270 | ₩116,563 | ₩119,412 | +2.10% | 185.4만 |
|---|
| 2026.01.16 | ₩120,699 | ₩121,745 | ₩118,728 | ₩120,686 | -0.01% | 181.9만 |
|---|
| 2026.01.15 | ₩115,884 | ₩120,216 | ₩114,329 | ₩119,599 | +3.21% | 156.3만 |
|---|
| 2026.01.14 | ₩116,783 | ₩118,526 | ₩113,551 | ₩115,683 | -0.94% | 194만 |
|---|
| 2026.01.13 | ₩116,005 | ₩118,473 | ₩113,993 | ₩117,427 | +1.23% | 146.7만 |
|---|
| 2026.01.12 | ₩115,335 | ₩117,749 | ₩112,451 | ₩116,112 | +0.67% | 152만 |
|---|
| 2026.01.09 | ₩117,977 | ₩118,285 | ₩112,297 | ₩116,703 | -1.08% | 174만 |
|---|
| 2026.01.08 | ₩110,185 | ₩117,521 | ₩107,462 | ₩115,402 | +4.73% | 303.5만 |
|---|
| 2026.01.07 | ₩106,443 | ₩110,909 | ₩104,016 | ₩110,104 | +3.44% | 188만 |
|---|
| 2026.01.06 | ₩104,673 | ₩108,052 | ₩102,996 | ₩106,108 | +1.37% | 228만 |
|---|
| 2026.01.05 | ₩105,759 | ₩107,449 | ₩102,742 | ₩103,050 | -2.56% | 193만 |
|---|
| 2026.01.02 | ₩102,929 | ₩105,008 | ₩101,562 | ₩104,351 | +1.38% | 151.1만 |
|---|
| 2025.12.31 | ₩102,970 | ₩103,640 | ₩101,878 | ₩101,977 | -0.96% | 135만 |
|---|
| 2025.12.30 | ₩106,443 | ₩106,443 | ₩102,903 | ₩102,996 | -3.24% | 174.2만 |
|---|
| 2025.12.29 | ₩106,617 | ₩107,690 | ₩104,733 | ₩106,524 | -0.09% | 150.7만 |
|---|
| 2025.12.26 | ₩106,617 | ₩108,455 | ₩106,001 | ₩107,851 | +1.16% | 84만 |
|---|
| 2025.12.24 | ₩104,941 | ₩107,473 | ₩103,332 | ₩106,966 | +1.93% | 63만 |
|---|
| 2025.12.23 | ₩105,384 | ₩106,094 | ₩102,608 | ₩105,223 | -0.15% | 135.3만 |
|---|
| 2025.12.22 | ₩107,395 | ₩110,225 | ₩104,905 | ₩106,135 | -1.17% | 156만 |
|---|
| 2025.12.19 | ₩104,606 | ₩108,468 | ₩104,096 | ₩107,878 | +3.13% | 230.4만 |
|---|
| 2025.12.18 | ₩107,087 | ₩108,897 | ₩102,339 | ₩103,613 | -3.24% | 151.5만 |
|---|
| 2025.12.17 | ₩106,188 | ₩108,150 | ₩105,531 | ₩105,746 | -0.42% | 148.1만 |
|---|
| 2025.12.16 | ₩106,041 | ₩108,629 | ₩104,579 | ₩105,638 | -0.38% | 162.7만 |
|---|
| 2025.12.15 | ₩102,876 | ₩106,309 | ₩102,326 | ₩105,410 | +2.46% | 177.7만 |
|---|
| 2025.12.12 | ₩104,217 | ₩106,349 | ₩102,272 | ₩102,406 | -1.74% | 140.7만 |
|---|
| 2025.12.11 | ₩105,182 | ₩106,363 | ₩103,828 | ₩104,592 | -0.56% | 156만 |
|---|
| 2025.12.10 | ₩102,608 | ₩107,073 | ₩101,890 | ₩105,437 | +2.76% | 167.5만 |
|---|
| 2025.12.09 | ₩103,882 | ₩106,685 | ₩102,453 | ₩103,828 | -0.05% | 188.7만 |
|---|
| 2025.12.08 | ₩108,401 | ₩108,401 | ₩103,144 | ₩103,640 | -4.39% | 237.1만 |
|---|
| 2025.12.05 | ₩110,051 | ₩113,162 | ₩107,328 | ₩109,166 | -0.80% | 259.6만 |
|---|
| 2025.12.04 | ₩107,060 | ₩109,595 | ₩105,250 | ₩109,461 | +2.24% | 199.5만 |
|---|
| 2025.12.03 | ₩100,958 | ₩109,876 | ₩100,758 | ₩107,784 | +6.76% | 435.1만 |
|---|
| 2025.12.02 | ₩103,640 | ₩104,454 | ₩98,893 | ₩99,510 | -3.99% | 178.3만 |
|---|
| 2025.12.01 | ₩100,515 | ₩107,248 | ₩100,502 | ₩102,809 | +2.28% | 221.7만 |
|---|
| 2025.11.28 | ₩100,583 | ₩103,761 | ₩100,019 | ₩102,152 | +1.56% | 105.6만 |
|---|
| 2025.11.26 | ₩96,854 | ₩101,562 | ₩95,755 | ₩100,891 | +4.17% | 162.5만 |
|---|
| 2025.11.25 | ₩95,406 | ₩96,807 | ₩93,461 | ₩96,707 | +1.36% | 165.4만 |
|---|
| 2025.11.24 | ₩92,952 | ₩96,331 | ₩92,764 | ₩95,553 | +2.80% | 180.6만 |
|---|
| 2025.11.21 | ₩91,342 | ₩94,950 | ₩90,350 | ₩93,944 | +2.85% | 212.1만 |
|---|
| 2025.11.20 | ₩96,559 | ₩97,203 | ₩91,289 | ₩91,758 | -4.97% | 256.1만 |
|---|
| 2025.11.19 | ₩97,377 | ₩97,900 | ₩94,346 | ₩95,540 | -1.89% | 224.1만 |
|---|
| 2025.11.18 | ₩96,559 | ₩99,000 | ₩94,628 | ₩97,981 | +1.47% | 194.6만 |
|---|
| 2025.11.17 | ₩99,040 | ₩102,970 | ₩97,122 | ₩97,619 | -1.44% | 315.3만 |
|---|
| 2025.11.14 | ₩97,270 | ₩101,924 | ₩96,573 | ₩98,584 | +1.35% | 292.3만 |
|---|
| 2025.11.13 | ₩103,265 | ₩104,606 | ₩99,074 | ₩99,764 | -3.39% | 277.6만 |
|---|
| 2025.11.12 | ₩104,606 | ₩106,550 | ₩103,520 | ₩104,257 | -0.33% | 260.4만 |
|---|
| 2025.11.11 | ₩107,140 | ₩108,118 | ₩103,265 | ₩104,566 | -2.40% | 307.8만 |
|---|
| 2025.11.10 | ₩101,789 | ₩108,629 | ₩101,789 | ₩107,087 | +5.20% | 660.4만 |
|---|
| 2025.11.07 | ₩101,454 | ₩103,544 | ₩92,603 | ₩98,893 | -2.52% | 831.1만 |
|---|
| 2025.11.06 | ₩119,948 | ₩127,391 | ₩99,389 | ₩102,648 | -14.42% | 1936.1만 |
|---|
| 2025.11.05 | ₩155,259 | ₩164,097 | ₩154,910 | ₩158,022 | +1.78% | 462.8만 |
|---|
| 2025.11.04 | ₩157,499 | ₩159,980 | ₩155,474 | ₩158,639 | +0.72% | 151.5만 |
|---|
| 2025.11.03 | ₩164,017 | ₩165,042 | ₩159,231 | ₩162,193 | -1.11% | 130.4만 |
|---|
| 2025.10.31 | ₩167,262 | ₩167,624 | ₩163,534 | ₩163,802 | -2.07% | 182.9만 |
|---|
| 2025.10.30 | ₩168,026 | ₩169,318 | ₩164,996 | ₩165,103 | -1.74% | 89만 |
|---|
| 2025.10.29 | ₩176,153 | ₩176,878 | ₩169,783 | ₩170,306 | -3.32% | 104.6만 |
|---|
| 2025.10.28 | ₩170,320 | ₩177,515 | ₩167,342 | ₩176,623 | +3.70% | 151.8만 |
|---|
| 2025.10.27 | ₩168,228 | ₩172,720 | ₩167,517 | ₩169,220 | +0.59% | 112.3만 |
|---|
| 2025.10.24 | ₩169,837 | ₩171,326 | ₩164,325 | ₩164,700 | -3.02% | 100.4만 |
|---|
| 2025.10.23 | ₩166,940 | ₩169,113 | ₩165,230 | ₩167,664 | +0.43% | 112.6만 |
|---|
| 2025.10.22 | ₩170,521 | ₩170,896 | ₩164,325 | ₩165,840 | -2.74% | 116.1만 |
|---|
| 2025.10.21 | ₩172,197 | ₩173,672 | ₩166,632 | ₩170,494 | -0.99% | 115.9만 |
|---|
| 2025.10.20 | ₩183,476 | ₩184,435 | ₩168,831 | ₩170,883 | -6.86% | 279.7만 |
|---|
| 2025.10.17 | ₩180,834 | ₩186,882 | ₩179,709 | ₩183,623 | +1.54% | 137.5만 |
|---|
| 2025.10.16 | ₩181,585 | ₩189,766 | ₩179,305 | ₩182,188 | +0.33% | 131.9만 |
|---|
| 2025.10.15 | ₩180,579 | ₩187,244 | ₩178,990 | ₩179,815 | -0.42% | 126.1만 |
|---|
| 2025.10.14 | ₩174,249 | ₩181,639 | ₩172,117 | ₩177,682 | +1.97% | 119.9만 |
|---|
| 2025.10.13 | ₩179,707 | ₩189,464 | ₩177,857 | ₩177,951 | -0.98% | 138.3만 |
|---|
| 2025.10.10 | ₩196,485 | ₩197,142 | ₩173,371 | ₩173,927 | -11.48% | 310.3만 |
|---|