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 | ₩143,977 | ₩146,941 | ₩143,494 | ₩146,485 | +1.74% | 92.1만 |
| 2026.10.08 | ₩139,418 | ₩142,804 | ₩138,895 | ₩142,100 | +1.92% | 110만 |
| 2026.10.07 | ₩138,533 | ₩143,454 | ₩138,177 | ₩140,853 | +1.67% | 130.2만 |
| 2026.10.06 | ₩139,699 | ₩141,081 | ₩137,326 | ₩137,849 | -1.32% | 92.2만 |
| 2026.10.05 | ₩142,086 | ₩143,454 | ₩139,029 | ₩139,136 | -2.08% | 124.7만 |
| 2026.10.02 | ₩139,713 | ₩140,799 | ₩137,104 | ₩140,383 | +0.48% | 102.3만 |
| 2026.10.01 | ₩137,299 | ₩141,912 | ₩135,985 | ₩139,592 | +1.67% | 182.3만 |
| 2026.09.30 | ₩138,130 | ₩139,753 | ₩135,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,408 |
| -1.97% |
| 138만 |
| 2026.09.29 | ₩137,285 | ₩139,485 | ₩134,898 | ₩136,387 | -0.65% | 87.8만 |
|---|
| 2026.09.28 | ₩131,908 | ₩137,460 | ₩130,084 | ₩136,521 | +3.50% | 116.1만 |
|---|
| 2026.09.25 | ₩134,831 | ₩135,046 | ₩131,894 | ₩133,450 | -1.02% | 115.1만 |
|---|
| 2026.09.24 | ₩134,482 | ₩138,533 | ₩132,578 | ₩134,871 | +0.29% | 115.8만 |
|---|
| 2026.09.23 | ₩136,561 | ₩137,540 | ₩134,174 | ₩135,153 | -1.03% | 104.6만 |
|---|
| 2026.09.22 | ₩133,879 | ₩137,513 | ₩132,860 | ₩136,950 | +2.29% | 123.2만 |
|---|
| 2026.09.21 | ₩130,754 | ₩132,592 | ₩127,428 | ₩131,143 | +0.30% | 176.6만 |
|---|
| 2026.09.18 | ₩125,873 | ₩130,647 | ₩124,516 | ₩129,333 | +2.75% | 182만 |
|---|
| 2026.09.17 | ₩128,220 | ₩128,689 | ₩122,574 | ₩125,149 | -2.40% | 134.8만 |
|---|
| 2026.09.16 | ₩128,622 | ₩129,360 | ₩123,003 | ₩125,269 | -2.61% | 140.8만 |
|---|
| 2026.09.15 | ₩133,034 | ₩133,839 | ₩127,636 | ₩128,032 | -3.76% | 124.4만 |
|---|
| 2026.09.14 | ₩129,722 | ₩132,270 | ₩126,852 | ₩129,762 | +0.03% | 189.7만 |
|---|
| 2026.09.11 | ₩130,164 | ₩132,082 | ₩126,778 | ₩129,963 | -0.15% | 151만 |
|---|
| 2026.09.10 | ₩131,546 | ₩132,632 | ₩128,139 | ₩128,421 | -2.38% | 144.8만 |
|---|
| 2026.09.09 | ₩137,983 | ₩138,204 | ₩134,013 | ₩134,214 | -2.73% | 161.1만 |
|---|
| 2026.09.08 | ₩147,518 | ₩147,571 | ₩138,130 | ₩139,887 | -5.17% | 145.4만 |
|---|
| 2026.09.04 | ₩143,588 | ₩147,263 | ₩142,278 | ₩147,075 | +2.43% | 164.1만 |
|---|
| 2026.09.03 | ₩145,841 | ₩147,035 | ₩141,483 | ₩144,044 | -1.23% | 168.4만 |
|---|
| 2026.09.02 | ₩140,853 | ₩145,385 | ₩140,276 | ₩143,977 | +2.22% | 159.9만 |
|---|
| 2026.09.01 | ₩144,916 | ₩147,518 | ₩141,288 | ₩141,537 | -2.33% | 171.6만 |
|---|
| 2026.08.31 | ₩137,768 | ₩147,008 | ₩137,316 | ₩146,244 | +6.15% | 224만 |
|---|
| 2026.08.28 | ₩143,092 | ₩144,755 | ₩139,056 | ₩139,605 | -2.44% | 124.3만 |
|---|
| 2026.08.27 | ₩142,475 | ₩144,085 | ₩140,383 | ₩142,381 | -0.07% | 121.6만 |
|---|
| 2026.08.26 | ₩141,751 | ₩145,251 | ₩139,510 | ₩143,454 | +1.20% | 145.6만 |
|---|
| 2026.08.25 | ₩141,148 | ₩142,489 | ₩139,994 | ₩141,845 | +0.49% | 112.4만 |
|---|
| 2026.08.24 | ₩137,057 | ₩143,065 | ₩135,689 | ₩142,086 | +3.67% | 203.4만 |
|---|
| 2026.08.21 | ₩132,793 | ₩136,748 | ₩131,626 | ₩136,709 | +2.95% | 144.2만 |
|---|
| 2026.08.20 | ₩131,626 | ₩137,084 | ₩131,157 | ₩132,042 | +0.32% | 210.6만 |
|---|
| 2026.08.19 | ₩128,743 | ₩135,032 | ₩126,805 | ₩133,638 | +3.80% | 308.2만 |
|---|
| 2026.08.18 | ₩125,310 | ₩126,301 | ₩123,888 | ₩124,062 | -1.00% | 102.3만 |
|---|
| 2026.08.17 | ₩121,420 | ₩127,536 | ₩119,865 | ₩125,605 | +3.45% | 166.5만 |
|---|
| 2026.08.14 | ₩122,855 | ₩126,731 | ₩122,265 | ₩122,627 | -0.19% | 178.3만 |
|---|
| 2026.08.13 | ₩123,808 | ₩125,175 | ₩121,367 | ₩123,445 | -0.29% | 159.8만 |
|---|
| 2026.08.12 | ₩126,128 | ₩127,133 | ₩124,183 | ₩124,210 | -1.52% | 185.5만 |
|---|
| 2026.08.11 | ₩127,147 | ₩128,300 | ₩125,578 | ₩127,388 | +0.19% | 184만 |
|---|
| 2026.08.10 | ₩130,754 | ₩130,982 | ₩123,942 | ₩127,724 | -2.32% | 258.8만 |
|---|
| 2026.08.07 | ₩123,794 | ₩133,423 | ₩122,507 | ₩132,082 | +6.69% | 448.9만 |
|---|
| 2026.08.06 | ₩119,825 | ₩128,904 | ₩118,712 | ₩123,794 | +3.31% | 570.3만 |
|---|
| 2026.08.05 | ₩119,127 | ₩121,179 | ₩115,708 | ₩115,828 | -2.77% | 510.2만 |
|---|
| 2026.08.04 | ₩111,081 | ₩119,878 | ₩110,705 | ₩117,800 | +6.05% | 447.5만 |
|---|
| 2026.08.03 | ₩114,232 | ₩116,539 | ₩110,249 | ₩110,826 | -2.98% | 254.9만 |
|---|
| 2026.07.31 | ₩109,834 | ₩112,797 | ₩109,807 | ₩111,161 | +1.21% | 167.3만 |
|---|
| 2026.07.30 | ₩106,032 | ₩111,684 | ₩104,603 | ₩110,316 | +4.04% | 174만 |
|---|
| 2026.07.29 | ₩110,236 | ₩113,347 | ₩108,405 | ₩108,493 | -1.58% | 189.6만 |
|---|
| 2026.07.28 | ₩113,186 | ₩116,552 | ₩111,195 | ₩112,784 | -0.36% | 260.1만 |
|---|
| 2026.07.27 | ₩105,676 | ₩112,791 | ₩105,636 | ₩112,663 | +6.61% | 243.6만 |
|---|
| 2026.07.24 | ₩101,479 | ₩103,933 | ₩99,548 | ₩103,745 | +2.23% | 175.1만 |
|---|
| 2026.07.23 | ₩103,557 | ₩105,629 | ₩100,989 | ₩102,122 | -1.39% | 208.6만 |
|---|
| 2026.07.22 | ₩108,358 | ₩109,297 | ₩105,062 | ₩105,985 | -2.19% | 197만 |
|---|
| 2026.07.21 | ₩104,483 | ₩107,916 | ₩102,699 | ₩107,151 | +2.55% | 275.5만 |
|---|
| 2026.07.20 | ₩98,528 | ₩107,286 | ₩98,213 | ₩106,816 | +8.41% | 319.8만 |
|---|
| 2026.07.17 | ₩98,233 | ₩101,291 | ₩96,778 | ₩98,823 | +0.60% | 212.7만 |
|---|
| 2026.07.16 | ₩101,197 | ₩104,282 | ₩99,400 | ₩99,896 | -1.29% | 200.9만 |
|---|
| 2026.07.15 | ₩97,898 | ₩102,055 | ₩97,295 | ₩99,534 | +1.67% | 204.5만 |
|---|
| 2026.07.14 | ₩102,538 | ₩102,679 | ₩96,275 | ₩96,892 | -5.51% | 178.4만 |
|---|
| 2026.07.13 | ₩103,960 | ₩104,349 | ₩99,266 | ₩100,714 | -3.12% | 211.5만 |
|---|
| 2026.07.10 | ₩101,599 | ₩104,687 | ₩100,929 | ₩102,927 | +1.31% | 163.3만 |
|---|
| 2026.07.09 | ₩98,220 | ₩103,906 | ₩97,496 | ₩101,599 | +3.44% | 251.6만 |
|---|
| 2026.07.08 | ₩101,278 | ₩101,278 | ₩96,785 | ₩99,440 | -1.81% | 254.3만 |
|---|
| 2026.07.07 | ₩98,542 | ₩101,224 | ₩95,551 | ₩101,036 | +2.53% | 337.6만 |
|---|
| 2026.07.06 | ₩101,921 | ₩103,088 | ₩97,697 | ₩98,555 | -3.30% | 285.2만 |
|---|
| 2026.07.02 | ₩104,027 | ₩107,158 | ₩99,670 | ₩102,485 | -1.48% | 388.9만 |
|---|
| 2026.07.01 | ₩98,998 | ₩107,835 | ₩96,926 | ₩105,609 | +6.68% | 462.6만 |
|---|
| 2026.06.30 | ₩93,204 | ₩99,896 | ₩91,018 | ₩99,239 | +6.47% | 787.7만 |
|---|
| 2026.06.29 | ₩90,737 | ₩93,821 | ₩87,974 | ₩93,754 | +3.33% | 340.7만 |
|---|
| 2026.06.26 | ₩86,606 | ₩90,837 | ₩86,432 | ₩90,428 | +4.41% | 320.4만 |
|---|
| 2026.06.25 | ₩85,668 | ₩88,423 | ₩84,816 | ₩87,290 | +1.89% | 264만 |
|---|
| 2026.06.24 | ₩85,842 | ₩88,940 | ₩85,091 | ₩86,553 | +0.83% | 295.5만 |
|---|
| 2026.06.23 | ₩83,106 | ₩85,614 | ₩82,516 | ₩85,145 | +2.45% | 219.3만 |
|---|
| 2026.06.22 | ₩85,158 | ₩87,304 | ₩83,280 | ₩84,729 | -0.50% | 278만 |
|---|
| 2026.06.18 | ₩85,212 | ₩87,719 | ₩84,487 | ₩86,097 | +1.04% | 301.3만 |
|---|
| 2026.06.17 | ₩89,208 | ₩92,507 | ₩83,012 | ₩83,522 | -6.37% | 403.5만 |
|---|
| 2026.06.16 | ₩87,170 | ₩94,277 | ₩86,982 | ₩89,758 | +2.97% | 617.9만 |
|---|
| 2026.06.15 | ₩84,394 | ₩87,626 | ₩83,924 | ₩85,815 | +1.68% | 313.9만 |
|---|
| 2026.06.12 | ₩81,604 | ₩82,878 | ₩80,464 | ₩82,006 | +0.49% | 302.5만 |
|---|
| 2026.06.11 | ₩77,863 | ₩81,577 | ₩75,797 | ₩81,376 | +4.51% | 379.4만 |
|---|
| 2026.06.10 | ₩74,644 | ₩81,604 | ₩74,563 | ₩77,943 | +4.42% | 518.5만 |
|---|
| 2026.06.09 | ₩70,433 | ₩76,796 | ₩70,151 | ₩74,657 | +6.00% | 493.1만 |
|---|
| 2026.06.08 | ₩67,121 | ₩72,547 | ₩66,007 | ₩70,111 | +4.46% | 481.6만 |
|---|
| 2026.06.05 | ₩69,467 | ₩71,439 | ₩65,471 | ₩66,477 | -4.31% | 565.6만 |
|---|
| 2026.06.04 | ₩70,594 | ₩71,171 | ₩67,885 | ₩68,985 | -2.28% | 415.9만 |
|---|
| 2026.06.03 | ₩69,762 | ₩70,485 | ₩67,322 | ₩69,722 | -0.06% | 421.3만 |
|---|
| 2026.06.02 | ₩71,278 | ₩71,734 | ₩69,394 | ₩69,709 | -2.20% | 390.3만 |
|---|
| 2026.06.01 | ₩75,824 | ₩76,106 | ₩71,238 | ₩71,734 | -5.39% | 411.5만 |
|---|
| 2026.05.29 | ₩76,696 | ₩76,904 | ₩74,751 | ₩75,100 | -2.08% | 324.6만 |
|---|
| 2026.05.28 | ₩76,307 | ₩77,003 | ₩74,175 | ₩76,977 | +0.88% | 319.4만 |
|---|
| 2026.05.27 | ₩74,054 | ₩80,149 | ₩74,054 | ₩76,924 | +3.88% | 511만 |
|---|
| 2026.05.26 | ₩70,808 | ₩73,061 | ₩68,502 | ₩72,592 | +2.52% | 484.9만 |
|---|
| 2026.05.22 | ₩71,345 | ₩75,757 | ₩69,843 | ₩70,943 | -0.56% | 518.2만 |
|---|
| 2026.05.21 | ₩72,498 | ₩73,088 | ₩66,678 | ₩71,238 | -1.74% | 980만 |
|---|
| 2026.05.20 | ₩71,077 | ₩71,171 | ₩67,228 | ₩68,019 | -4.30% | 988.5만 |
|---|
| 2026.05.19 | ₩73,169 | ₩73,759 | ₩70,272 | ₩71,050 | -2.90% | 422.2만 |
|---|
| 2026.05.18 | ₩75,247 | ₩77,755 | ₩73,504 | ₩73,571 | -2.23% | 259.1만 |
|---|
| 2026.05.15 | ₩74,429 | ₩76,575 | ₩73,625 | ₩75,677 | +1.68% | 245.9만 |
|---|
| 2026.05.14 | ₩71,600 | ₩76,079 | ₩71,291 | ₩74,389 | +3.90% | 286.8만 |
|---|
| 2026.05.13 | ₩74,657 | ₩75,703 | ₩70,786 | ₩72,069 | -3.47% | 469.9만 |
|---|
| 2026.05.12 | ₩73,906 | ₩75,073 | ₩72,378 | ₩74,644 | +1.00% | 377.2만 |
|---|
| 2026.05.11 | ₩80,464 | ₩80,873 | ₩73,357 | ₩74,014 | -8.02% | 641.3만 |
|---|
| 2026.05.08 | ₩83,495 | ₩83,750 | ₩81,021 | ₩81,618 | -2.25% | 226.1만 |
|---|
| 2026.05.07 | ₩83,267 | ₩85,252 | ₩82,141 | ₩82,865 | -0.48% | 235.5만 |
|---|
| 2026.05.06 | ₩82,047 | ₩82,757 | ₩80,464 | ₩82,382 | +0.41% | 247.9만 |
|---|
| 2026.05.05 | ₩83,549 | ₩83,723 | ₩79,237 | ₩79,686 | -4.62% | 282.7만 |
|---|
| 2026.05.04 | ₩80,545 | ₩83,958 | ₩80,464 | ₩82,945 | +2.98% | 266.4만 |
|---|
| 2026.05.01 | ₩84,622 | ₩85,828 | ₩80,116 | ₩81,121 | -4.14% | 407만 |
|---|
| 2026.04.30 | ₩82,476 | ₩86,459 | ₩82,122 | ₩85,788 | +4.02% | 217.5만 |
|---|
| 2026.04.29 | ₩83,348 | ₩84,192 | ₩81,403 | ₩81,913 | -1.72% | 227.2만 |
|---|
| 2026.04.28 | ₩84,487 | ₩85,386 | ₩83,026 | ₩84,487 | 0.00% | 248.3만 |
|---|
| 2026.04.27 | ₩88,712 | ₩88,712 | ₩84,139 | ₩85,453 | -3.67% | 284.3만 |
|---|
| 2026.04.24 | ₩89,677 | ₩90,951 | ₩88,242 | ₩88,886 | -0.88% | 171.4만 |
|---|
| 2026.04.23 | ₩87,585 | ₩91,032 | ₩87,585 | ₩88,819 | +1.41% | 182.8만 |
|---|
| 2026.04.22 | ₩90,643 | ₩90,656 | ₩87,230 | ₩87,947 | -2.97% | 229.3만 |
|---|
| 2026.04.21 | ₩91,555 | ₩94,143 | ₩89,329 | ₩89,825 | -1.89% | 176.7만 |
|---|
| 2026.04.20 | ₩89,409 | ₩92,064 | ₩87,974 | ₩91,756 | +2.62% | 174.9만 |
|---|
| 2026.04.17 | ₩95,136 | ₩95,524 | ₩89,188 | ₩89,610 | -5.81% | 279.9만 |
|---|
| 2026.04.16 | ₩93,687 | ₩95,377 | ₩91,340 | ₩92,869 | -0.87% | 159.7만 |
|---|
| 2026.04.15 | ₩92,735 | ₩94,277 | ₩91,528 | ₩93,687 | +1.03% | 163.6만 |
|---|
| 2026.04.14 | ₩88,806 | ₩92,923 | ₩88,806 | ₩92,400 | +4.05% | 229만 |
|---|
| 2026.04.13 | ₩85,949 | ₩90,106 | ₩85,909 | ₩88,001 | +2.39% | 224.9만 |
|---|
| 2026.04.10 | ₩85,466 | ₩87,790 | ₩84,635 | ₩87,344 | +2.20% | 214.3만 |
|---|
| 2026.04.09 | ₩81,886 | ₩87,183 | ₩80,344 | ₩85,735 | +4.70% | 209.8만 |
|---|
| 2026.04.08 | ₩88,041 | ₩90,133 | ₩82,744 | ₩82,838 | -5.91% | 341.8만 |
|---|
| 2026.04.07 | ₩83,575 | ₩84,588 | ₩80,437 | ₩81,993 | -1.89% | 254.2만 |
|---|
| 2026.04.06 | ₩81,135 | ₩85,909 | ₩81,027 | ₩84,782 | +4.50% | 214.9만 |
|---|
| 2026.04.02 | ₩79,311 | ₩83,327 | ₩78,506 | ₩82,020 | +3.42% | 308.4만 |
|---|
| 2026.04.01 | ₩82,811 | ₩85,520 | ₩82,154 | ₩83,549 | +0.89% | 379.6만 |
|---|
| 2026.03.31 | ₩80,773 | ₩82,246 | ₩77,849 | ₩81,282 | +0.63% | 359.3만 |
|---|
| 2026.03.30 | ₩82,221 | ₩84,152 | ₩79,123 | ₩79,593 | -3.20% | 309.6만 |
|---|
| 2026.03.27 | ₩88,122 | ₩88,712 | ₩81,671 | ₩81,872 | -7.09% | 276.4만 |
|---|
| 2026.03.26 | ₩91,528 | ₩93,861 | ₩89,503 | ₩89,691 | -2.01% | 154만 |
|---|
| 2026.03.25 | ₩92,038 | ₩93,486 | ₩90,066 | ₩93,406 | +1.49% | 180.8만 |
|---|
| 2026.03.24 | ₩95,216 | ₩95,887 | ₩90,495 | ₩90,603 | -4.85% | 255.5만 |
|---|
| 2026.03.23 | ₩99,910 | ₩100,714 | ₩95,209 | ₩96,450 | -3.46% | 236.8만 |
|---|
| 2026.03.20 | ₩97,858 | ₩99,481 | ₩96,143 | ₩97,228 | -0.64% | 201.4만 |
|---|
| 2026.03.19 | ₩93,070 | ₩98,502 | ₩92,362 | ₩98,435 | +5.76% | 196만 |
|---|
| 2026.03.18 | ₩98,569 | ₩101,169 | ₩93,929 | ₩94,291 | -4.34% | 296만 |
|---|
| 2026.03.17 | ₩98,716 | ₩102,163 | ₩98,716 | ₩100,124 | +1.43% | 130.9만 |
|---|
| 2026.03.16 | ₩98,354 | ₩100,285 | ₩97,026 | ₩98,730 | +0.38% | 169.6만 |
|---|
| 2026.03.13 | ₩96,892 | ₩101,801 | ₩96,289 | ₩98,448 | +1.61% | 301.3만 |
|---|
| 2026.03.12 | ₩104,295 | ₩104,295 | ₩96,624 | ₩97,335 | -6.67% | 305만 |
|---|
| 2026.03.11 | ₩108,224 | ₩110,370 | ₩106,414 | ₩107,219 | -0.93% | 146.8만 |
|---|
| 2026.03.10 | ₩103,276 | ₩109,257 | ₩102,565 | ₩107,943 | +4.52% | 223.3만 |
|---|
| 2026.03.09 | ₩106,910 | ₩107,024 | ₩98,642 | ₩103,464 | -3.22% | 410.9만 |
|---|
| 2026.03.06 | ₩108,922 | ₩112,248 | ₩107,286 | ₩110,558 | +1.50% | 140.4만 |
|---|
| 2026.03.05 | ₩106,427 | ₩110,813 | ₩105,945 | ₩110,692 | +4.01% | 151.9만 |
|---|
| 2026.03.04 | ₩110,276 | ₩110,638 | ₩106,669 | ₩107,688 | -2.35% | 146.9만 |
|---|
| 2026.03.03 | ₩107,849 | ₩110,853 | ₩105,609 | ₩108,747 | +0.83% | 181.9만 |
|---|
| 2026.03.02 | ₩118,779 | ₩119,355 | ₩108,573 | ₩109,485 | -7.82% | 342.9만 |
|---|
| 2026.02.27 | ₩124,398 | ₩128,072 | ₩120,522 | ₩123,445 | -0.77% | 172.3만 |
|---|
| 2026.02.26 | ₩125,511 | ₩130,761 | ₩125,511 | ₩126,932 | +1.13% | 156.9만 |
|---|
| 2026.02.25 | ₩125,994 | ₩126,798 | ₩122,708 | ₩124,840 | -0.92% | 171.7만 |
|---|
| 2026.02.24 | ₩123,405 | ₩128,072 | ₩122,319 | ₩127,174 | +3.05% | 147만 |
|---|
| 2026.02.23 | ₩125,189 | ₩127,884 | ₩118,886 | ₩120,790 | -3.51% | 166.7만 |
|---|
| 2026.02.20 | ₩121,353 | ₩128,179 | ₩120,026 | ₩126,087 | +3.90% | 296.7만 |
|---|
| 2026.02.19 | ₩116,861 | ₩122,453 | ₩116,271 | ₩122,212 | +4.58% | 191.7만 |
|---|
| 2026.02.18 | ₩118,980 | ₩119,208 | ₩115,480 | ₩118,068 | -0.77% | 200.5만 |
|---|
| 2026.02.17 | ₩111,483 | ₩118,752 | ₩111,476 | ₩117,049 | +4.99% | 312.2만 |
|---|
| 2026.02.13 | ₩101,371 | ₩109,458 | ₩99,910 | ₩109,297 | +7.82% | 293.7만 |
|---|
| 2026.02.12 | ₩103,329 | ₩105,851 | ₩99,253 | ₩99,682 | -3.53% | 194.8만 |
|---|
| 2026.02.11 | ₩99,346 | ₩104,375 | ₩98,059 | ₩103,021 | +3.70% | 252.3만 |
|---|
| 2026.02.10 | ₩101,398 | ₩104,872 | ₩98,166 | ₩98,247 | -3.11% | 291만 |
|---|
| 2026.02.09 | ₩109,673 | ₩110,236 | ₩99,320 | ₩99,856 | -8.95% | 412.2만 |
|---|
| 2026.02.06 | ₩103,410 | ₩113,186 | ₩102,045 | ₩110,088 | +6.46% | 317.3만 |
|---|
| 2026.02.05 | ₩123,378 | ₩127,402 | ₩102,605 | ₩103,075 | -16.46% | 555.3만 |
|---|
| 2026.02.04 | ₩113,428 | ₩119,154 | ₩112,650 | ₩113,495 | +0.06% | 412.8만 |
|---|
| 2026.02.03 | ₩115,600 | ₩120,160 | ₩111,456 | ₩113,736 | -1.61% | 226.6만 |
|---|
| 2026.02.02 | ₩114,085 | ₩118,162 | ₩110,625 | ₩115,533 | +1.27% | 177.4만 |
|---|
| 2026.01.30 | ₩115,077 | ₩117,278 | ₩112,352 | ₩113,978 | -0.96% | 169.7만 |
|---|
| 2026.01.29 | ₩113,414 | ₩116,673 | ₩111,202 | ₩114,031 | +0.54% | 163.9만 |
|---|
| 2026.01.28 | ₩117,598 | ₩117,867 | ₩113,817 | ₩113,964 | -3.09% | 184.2만 |
|---|
| 2026.01.27 | ₩119,194 | ₩119,530 | ₩115,962 | ₩116,311 | -2.42% | 145.4만 |
|---|
| 2026.01.26 | ₩125,471 | ₩125,471 | ₩117,397 | ₩119,087 | -5.09% | 246.2만 |
|---|
| 2026.01.23 | ₩128,179 | ₩129,290 | ₩124,545 | ₩126,275 | -1.49% | 147.6만 |
|---|
| 2026.01.22 | ₩124,720 | ₩127,388 | ₩123,830 | ₩125,538 | +0.66% | 145.8만 |
|---|
| 2026.01.21 | ₩122,011 | ₩124,612 | ₩119,959 | ₩123,137 | +0.92% | 149.9만 |
|---|
| 2026.01.20 | ₩116,955 | ₩123,267 | ₩116,560 | ₩119,409 | +2.10% | 185.4만 |
|---|
| 2026.01.16 | ₩120,696 | ₩121,742 | ₩118,725 | ₩120,683 | -0.01% | 181.9만 |
|---|
| 2026.01.15 | ₩115,882 | ₩120,214 | ₩114,326 | ₩119,597 | +3.21% | 156.3만 |
|---|
| 2026.01.14 | ₩116,780 | ₩118,524 | ₩113,548 | ₩115,681 | -0.94% | 194만 |
|---|
| 2026.01.13 | ₩116,003 | ₩118,470 | ₩113,991 | ₩117,424 | +1.23% | 146.7만 |
|---|
| 2026.01.12 | ₩115,332 | ₩117,746 | ₩112,449 | ₩116,110 | +0.67% | 152만 |
|---|
| 2026.01.09 | ₩117,974 | ₩118,282 | ₩112,294 | ₩116,700 | -1.08% | 174만 |
|---|
| 2026.01.08 | ₩110,182 | ₩117,518 | ₩107,460 | ₩115,399 | +4.73% | 303.5만 |
|---|
| 2026.01.07 | ₩106,441 | ₩110,906 | ₩104,013 | ₩110,102 | +3.44% | 188만 |
|---|
| 2026.01.06 | ₩104,671 | ₩108,050 | ₩102,994 | ₩106,105 | +1.37% | 228만 |
|---|
| 2026.01.05 | ₩105,757 | ₩107,447 | ₩102,739 | ₩103,048 | -2.56% | 193만 |
|---|
| 2026.01.02 | ₩102,927 | ₩105,006 | ₩101,559 | ₩104,349 | +1.38% | 151.1만 |
|---|
| 2025.12.31 | ₩102,967 | ₩103,638 | ₩101,876 | ₩101,975 | -0.96% | 135만 |
|---|
| 2025.12.30 | ₩106,441 | ₩106,441 | ₩102,900 | ₩102,994 | -3.24% | 174.2만 |
|---|
| 2025.12.29 | ₩106,615 | ₩107,688 | ₩104,731 | ₩106,521 | -0.09% | 150.7만 |
|---|
| 2025.12.26 | ₩106,615 | ₩108,452 | ₩105,998 | ₩107,849 | +1.16% | 84만 |
|---|
| 2025.12.24 | ₩104,939 | ₩107,471 | ₩103,329 | ₩106,964 | +1.93% | 63만 |
|---|
| 2025.12.23 | ₩105,381 | ₩106,092 | ₩102,605 | ₩105,220 | -0.15% | 135.3만 |
|---|
| 2025.12.22 | ₩107,393 | ₩110,223 | ₩104,903 | ₩106,132 | -1.17% | 156만 |
|---|
| 2025.12.19 | ₩104,603 | ₩108,466 | ₩104,094 | ₩107,876 | +3.13% | 230.4만 |
|---|
| 2025.12.18 | ₩107,084 | ₩108,895 | ₩102,337 | ₩103,611 | -3.24% | 151.5만 |
|---|
| 2025.12.17 | ₩106,186 | ₩108,148 | ₩105,529 | ₩105,743 | -0.42% | 148.1만 |
|---|
| 2025.12.16 | ₩106,038 | ₩108,627 | ₩104,577 | ₩105,636 | -0.38% | 162.7만 |
|---|
| 2025.12.15 | ₩102,873 | ₩106,307 | ₩102,324 | ₩105,408 | +2.46% | 177.7만 |
|---|
| 2025.12.12 | ₩104,215 | ₩106,347 | ₩102,270 | ₩102,404 | -1.74% | 140.7만 |
|---|
| 2025.12.11 | ₩105,180 | ₩106,360 | ₩103,826 | ₩104,590 | -0.56% | 156만 |
|---|
| 2025.12.10 | ₩102,605 | ₩107,071 | ₩101,888 | ₩105,435 | +2.76% | 167.5만 |
|---|
| 2025.12.09 | ₩103,879 | ₩106,682 | ₩102,451 | ₩103,826 | -0.05% | 188.7만 |
|---|
| 2025.12.08 | ₩108,399 | ₩108,399 | ₩103,142 | ₩103,638 | -4.39% | 237.1만 |
|---|
| 2025.12.05 | ₩110,048 | ₩113,159 | ₩107,326 | ₩109,163 | -0.80% | 259.6만 |
|---|
| 2025.12.04 | ₩107,058 | ₩109,592 | ₩105,247 | ₩109,458 | +2.24% | 199.5만 |
|---|
| 2025.12.03 | ₩100,956 | ₩109,874 | ₩100,756 | ₩107,782 | +6.76% | 435.1만 |
|---|
| 2025.12.02 | ₩103,638 | ₩104,452 | ₩98,890 | ₩99,507 | -3.99% | 178.3만 |
|---|
| 2025.12.01 | ₩100,513 | ₩107,245 | ₩100,500 | ₩102,806 | +2.28% | 221.7만 |
|---|
| 2025.11.28 | ₩100,580 | ₩103,759 | ₩100,017 | ₩102,149 | +1.56% | 105.6만 |
|---|
| 2025.11.26 | ₩96,852 | ₩101,559 | ₩95,752 | ₩100,889 | +4.17% | 162.5만 |
|---|
| 2025.11.25 | ₩95,404 | ₩96,805 | ₩93,459 | ₩96,705 | +1.36% | 165.4만 |
|---|
| 2025.11.24 | ₩92,950 | ₩96,329 | ₩92,762 | ₩95,551 | +2.80% | 180.6만 |
|---|
| 2025.11.21 | ₩91,340 | ₩94,948 | ₩90,348 | ₩93,942 | +2.85% | 212.1만 |
|---|
| 2025.11.20 | ₩96,557 | ₩97,201 | ₩91,287 | ₩91,756 | -4.97% | 256.1만 |
|---|
| 2025.11.19 | ₩97,375 | ₩97,898 | ₩94,344 | ₩95,538 | -1.89% | 224.1만 |
|---|
| 2025.11.18 | ₩96,557 | ₩98,998 | ₩94,626 | ₩97,979 | +1.47% | 194.6만 |
|---|
| 2025.11.17 | ₩99,038 | ₩102,967 | ₩97,120 | ₩97,616 | -1.44% | 315.3만 |
|---|
| 2025.11.14 | ₩97,268 | ₩101,921 | ₩96,570 | ₩98,582 | +1.35% | 292.3만 |
|---|
| 2025.11.13 | ₩103,262 | ₩104,603 | ₩99,072 | ₩99,762 | -3.39% | 277.6만 |
|---|
| 2025.11.12 | ₩104,603 | ₩106,548 | ₩103,517 | ₩104,255 | -0.33% | 260.4만 |
|---|
| 2025.11.11 | ₩107,138 | ₩108,116 | ₩103,262 | ₩104,563 | -2.40% | 307.8만 |
|---|
| 2025.11.10 | ₩101,787 | ₩108,627 | ₩101,787 | ₩107,084 | +5.20% | 660.4만 |
|---|
| 2025.11.07 | ₩101,452 | ₩103,541 | ₩92,601 | ₩98,890 | -2.52% | 831.1만 |
|---|
| 2025.11.06 | ₩119,945 | ₩127,388 | ₩99,387 | ₩102,645 | -14.42% | 1936.1만 |
|---|
| 2025.11.05 | ₩155,256 | ₩164,093 | ₩154,907 | ₩158,018 | +1.78% | 462.8만 |
|---|
| 2025.11.04 | ₩157,495 | ₩159,976 | ₩155,470 | ₩158,635 | +0.72% | 151.5만 |
|---|
| 2025.11.03 | ₩164,013 | ₩165,039 | ₩159,228 | ₩162,189 | -1.11% | 130.4만 |
|---|
| 2025.10.31 | ₩167,258 | ₩167,620 | ₩163,530 | ₩163,798 | -2.07% | 182.9만 |
|---|
| 2025.10.30 | ₩168,023 | ₩169,314 | ₩164,992 | ₩165,099 | -1.74% | 89만 |
|---|
| 2025.10.29 | ₩176,150 | ₩176,874 | ₩169,779 | ₩170,302 | -3.32% | 104.6만 |
|---|
| 2025.10.28 | ₩170,316 | ₩177,511 | ₩167,339 | ₩176,619 | +3.70% | 151.8만 |
|---|
| 2025.10.27 | ₩168,224 | ₩172,716 | ₩167,513 | ₩169,216 | +0.59% | 112.3만 |
|---|
| 2025.10.24 | ₩169,833 | ₩171,322 | ₩164,321 | ₩164,697 | -3.02% | 100.4만 |
|---|
| 2025.10.23 | ₩166,936 | ₩169,109 | ₩165,227 | ₩167,661 | +0.43% | 112.6만 |
|---|
| 2025.10.22 | ₩170,517 | ₩170,893 | ₩164,321 | ₩165,837 | -2.74% | 116.1만 |
|---|
| 2025.10.21 | ₩172,193 | ₩173,669 | ₩166,628 | ₩170,490 | -0.99% | 115.9만 |
|---|
| 2025.10.20 | ₩183,472 | ₩184,431 | ₩168,827 | ₩170,879 | -6.86% | 279.7만 |
|---|
| 2025.10.17 | ₩180,830 | ₩186,878 | ₩179,705 | ₩183,619 | +1.54% | 137.5만 |
|---|
| 2025.10.16 | ₩181,581 | ₩189,761 | ₩179,301 | ₩182,184 | +0.33% | 131.9만 |
|---|
| 2025.10.15 | ₩180,575 | ₩187,240 | ₩178,986 | ₩179,811 | -0.42% | 126.1만 |
|---|
| 2025.10.14 | ₩174,245 | ₩181,635 | ₩172,113 | ₩177,678 | +1.97% | 119.9만 |
|---|
| 2025.10.13 | ₩179,703 | ₩189,460 | ₩177,853 | ₩177,947 | -0.98% | 138.3만 |
|---|
| 2025.10.10 | ₩196,480 | ₩197,137 | ₩173,367 | ₩173,923 | -11.48% | 310.3만 |
|---|