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 | ₩143,959 | ₩146,922 | ₩143,476 | ₩146,467 | +1.74% | 92.1만 |
| 2026.10.08 | ₩139,400 | ₩142,786 | ₩138,877 | ₩142,082 | +1.92% | 110만 |
| 2026.10.07 | ₩138,515 | ₩143,436 | ₩138,160 | ₩140,835 | +1.67% | 130.2만 |
| 2026.10.06 | ₩139,682 | ₩141,063 | ₩137,308 | ₩137,831 | -1.32% | 92.2만 |
| 2026.10.05 | ₩142,068 | ₩143,436 | ₩139,011 | ₩139,118 | -2.08% | 124.7만 |
| 2026.10.02 | ₩139,695 | ₩140,781 | ₩137,087 | ₩140,365 | +0.48% | 102.3만 |
| 2026.10.01 | ₩137,281 | ₩141,894 | ₩135,967 | ₩139,574 | +1.67% | 182.3만 |
| 2026.09.30 | ₩138,113 | ₩139,735 | ₩135,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,391 |
| -1.97% |
| 138만 |
| 2026.09.29 | ₩137,268 | ₩139,467 | ₩134,881 | ₩136,370 | -0.65% | 87.8만 |
|---|
| 2026.09.28 | ₩131,891 | ₩137,442 | ₩130,067 | ₩136,504 | +3.50% | 116.1만 |
|---|
| 2026.09.25 | ₩134,814 | ₩135,029 | ₩131,878 | ₩133,433 | -1.02% | 115.1만 |
|---|
| 2026.09.24 | ₩134,465 | ₩138,515 | ₩132,561 | ₩134,854 | +0.29% | 115.8만 |
|---|
| 2026.09.23 | ₩136,544 | ₩137,523 | ₩134,157 | ₩135,136 | -1.03% | 104.6만 |
|---|
| 2026.09.22 | ₩133,862 | ₩137,496 | ₩132,843 | ₩136,933 | +2.29% | 123.2만 |
|---|
| 2026.09.21 | ₩130,738 | ₩132,575 | ₩127,412 | ₩131,127 | +0.30% | 176.6만 |
|---|
| 2026.09.18 | ₩125,857 | ₩130,630 | ₩124,500 | ₩129,316 | +2.75% | 182만 |
|---|
| 2026.09.17 | ₩128,203 | ₩128,673 | ₩122,558 | ₩125,133 | -2.40% | 134.8만 |
|---|
| 2026.09.16 | ₩128,606 | ₩129,343 | ₩122,987 | ₩125,253 | -2.61% | 140.8만 |
|---|
| 2026.09.15 | ₩133,017 | ₩133,822 | ₩127,620 | ₩128,016 | -3.76% | 124.4만 |
|---|
| 2026.09.14 | ₩129,705 | ₩132,253 | ₩126,836 | ₩129,745 | +0.03% | 189.7만 |
|---|
| 2026.09.11 | ₩130,148 | ₩132,065 | ₩126,762 | ₩129,947 | -0.15% | 151만 |
|---|
| 2026.09.10 | ₩131,529 | ₩132,615 | ₩128,123 | ₩128,405 | -2.38% | 144.8만 |
|---|
| 2026.09.09 | ₩137,965 | ₩138,186 | ₩133,996 | ₩134,197 | -2.73% | 161.1만 |
|---|
| 2026.09.08 | ₩147,499 | ₩147,553 | ₩138,113 | ₩139,869 | -5.17% | 145.4만 |
|---|
| 2026.09.04 | ₩143,570 | ₩147,244 | ₩142,260 | ₩147,057 | +2.43% | 164.1만 |
|---|
| 2026.09.03 | ₩145,823 | ₩147,016 | ₩141,465 | ₩144,026 | -1.23% | 168.4만 |
|---|
| 2026.09.02 | ₩140,835 | ₩145,367 | ₩140,258 | ₩143,959 | +2.22% | 159.9만 |
|---|
| 2026.09.01 | ₩144,898 | ₩147,499 | ₩141,271 | ₩141,519 | -2.33% | 171.6만 |
|---|
| 2026.08.31 | ₩137,751 | ₩146,989 | ₩137,299 | ₩146,225 | +6.15% | 224만 |
|---|
| 2026.08.28 | ₩143,074 | ₩144,737 | ₩139,038 | ₩139,588 | -2.44% | 124.3만 |
|---|
| 2026.08.27 | ₩142,457 | ₩144,066 | ₩140,365 | ₩142,363 | -0.07% | 121.6만 |
|---|
| 2026.08.26 | ₩141,733 | ₩145,233 | ₩139,492 | ₩143,436 | +1.20% | 145.6만 |
|---|
| 2026.08.25 | ₩141,130 | ₩142,471 | ₩139,977 | ₩141,827 | +0.49% | 112.4만 |
|---|
| 2026.08.24 | ₩137,040 | ₩143,047 | ₩135,672 | ₩142,068 | +3.67% | 203.4만 |
|---|
| 2026.08.21 | ₩132,776 | ₩136,730 | ₩131,609 | ₩136,691 | +2.95% | 144.2만 |
|---|
| 2026.08.20 | ₩131,609 | ₩137,067 | ₩131,140 | ₩132,025 | +0.32% | 210.6만 |
|---|
| 2026.08.19 | ₩128,726 | ₩135,015 | ₩126,789 | ₩133,621 | +3.80% | 308.2만 |
|---|
| 2026.08.18 | ₩125,294 | ₩126,285 | ₩123,872 | ₩124,047 | -1.00% | 102.3만 |
|---|
| 2026.08.17 | ₩121,405 | ₩127,520 | ₩119,850 | ₩125,589 | +3.45% | 166.5만 |
|---|
| 2026.08.14 | ₩122,840 | ₩126,715 | ₩122,250 | ₩122,612 | -0.19% | 178.3만 |
|---|
| 2026.08.13 | ₩123,792 | ₩125,160 | ₩121,351 | ₩123,430 | -0.29% | 159.8만 |
|---|
| 2026.08.12 | ₩126,112 | ₩127,117 | ₩124,167 | ₩124,194 | -1.52% | 185.5만 |
|---|
| 2026.08.11 | ₩127,131 | ₩128,284 | ₩125,562 | ₩127,372 | +0.19% | 184만 |
|---|
| 2026.08.10 | ₩130,738 | ₩130,966 | ₩123,926 | ₩127,707 | -2.32% | 258.8만 |
|---|
| 2026.08.07 | ₩123,778 | ₩133,406 | ₩122,491 | ₩132,065 | +6.69% | 448.9만 |
|---|
| 2026.08.06 | ₩119,809 | ₩128,887 | ₩118,696 | ₩123,778 | +3.31% | 570.3만 |
|---|
| 2026.08.05 | ₩119,112 | ₩121,164 | ₩115,693 | ₩115,814 | -2.77% | 510.2만 |
|---|
| 2026.08.04 | ₩111,067 | ₩119,863 | ₩110,691 | ₩117,785 | +6.05% | 447.5만 |
|---|
| 2026.08.03 | ₩114,218 | ₩116,524 | ₩110,235 | ₩110,812 | -2.98% | 254.9만 |
|---|
| 2026.07.31 | ₩109,820 | ₩112,783 | ₩109,793 | ₩111,147 | +1.21% | 167.3만 |
|---|
| 2026.07.30 | ₩106,018 | ₩111,670 | ₩104,590 | ₩110,302 | +4.04% | 174만 |
|---|
| 2026.07.29 | ₩110,222 | ₩113,333 | ₩108,392 | ₩108,479 | -1.58% | 189.6만 |
|---|
| 2026.07.28 | ₩113,172 | ₩116,538 | ₩111,181 | ₩112,770 | -0.36% | 260.1만 |
|---|
| 2026.07.27 | ₩105,663 | ₩112,776 | ₩105,623 | ₩112,649 | +6.61% | 243.6만 |
|---|
| 2026.07.24 | ₩101,466 | ₩103,920 | ₩99,535 | ₩103,732 | +2.23% | 175.1만 |
|---|
| 2026.07.23 | ₩103,544 | ₩105,616 | ₩100,976 | ₩102,110 | -1.39% | 208.6만 |
|---|
| 2026.07.22 | ₩108,345 | ₩109,283 | ₩105,049 | ₩105,971 | -2.19% | 197만 |
|---|
| 2026.07.21 | ₩104,470 | ₩107,902 | ₩102,686 | ₩107,138 | +2.55% | 275.5만 |
|---|
| 2026.07.20 | ₩98,516 | ₩107,272 | ₩98,201 | ₩106,803 | +8.41% | 319.8만 |
|---|
| 2026.07.17 | ₩98,221 | ₩101,278 | ₩96,766 | ₩98,811 | +0.60% | 212.7만 |
|---|
| 2026.07.16 | ₩101,184 | ₩104,268 | ₩99,388 | ₩99,884 | -1.29% | 200.9만 |
|---|
| 2026.07.15 | ₩97,886 | ₩102,042 | ₩97,282 | ₩99,522 | +1.67% | 204.5만 |
|---|
| 2026.07.14 | ₩102,525 | ₩102,666 | ₩96,263 | ₩96,880 | -5.51% | 178.4만 |
|---|
| 2026.07.13 | ₩103,947 | ₩104,335 | ₩99,253 | ₩100,702 | -3.12% | 211.5만 |
|---|
| 2026.07.10 | ₩101,587 | ₩104,673 | ₩100,916 | ₩102,914 | +1.31% | 163.3만 |
|---|
| 2026.07.09 | ₩98,208 | ₩103,893 | ₩97,483 | ₩101,587 | +3.44% | 251.6만 |
|---|
| 2026.07.08 | ₩101,265 | ₩101,265 | ₩96,773 | ₩99,428 | -1.81% | 254.3만 |
|---|
| 2026.07.07 | ₩98,529 | ₩101,211 | ₩95,539 | ₩101,023 | +2.53% | 337.6만 |
|---|
| 2026.07.06 | ₩101,908 | ₩103,075 | ₩97,685 | ₩98,543 | -3.30% | 285.2만 |
|---|
| 2026.07.02 | ₩104,014 | ₩107,145 | ₩99,657 | ₩102,472 | -1.48% | 388.9만 |
|---|
| 2026.07.01 | ₩98,985 | ₩107,822 | ₩96,914 | ₩105,596 | +6.68% | 462.6만 |
|---|
| 2026.06.30 | ₩93,193 | ₩99,884 | ₩91,007 | ₩99,227 | +6.47% | 787.7만 |
|---|
| 2026.06.29 | ₩90,725 | ₩93,809 | ₩87,963 | ₩93,742 | +3.33% | 340.7만 |
|---|
| 2026.06.26 | ₩86,595 | ₩90,826 | ₩86,421 | ₩90,417 | +4.41% | 320.4만 |
|---|
| 2026.06.25 | ₩85,657 | ₩88,412 | ₩84,805 | ₩87,279 | +1.89% | 264만 |
|---|
| 2026.06.24 | ₩85,831 | ₩88,928 | ₩85,080 | ₩86,542 | +0.83% | 295.5만 |
|---|
| 2026.06.23 | ₩83,096 | ₩85,603 | ₩82,506 | ₩85,134 | +2.45% | 219.3만 |
|---|
| 2026.06.22 | ₩85,147 | ₩87,293 | ₩83,270 | ₩84,718 | -0.50% | 278만 |
|---|
| 2026.06.18 | ₩85,201 | ₩87,708 | ₩84,477 | ₩86,086 | +1.04% | 301.3만 |
|---|
| 2026.06.17 | ₩89,197 | ₩92,495 | ₩83,002 | ₩83,511 | -6.37% | 403.5만 |
|---|
| 2026.06.16 | ₩87,159 | ₩94,265 | ₩86,971 | ₩89,746 | +2.97% | 617.9만 |
|---|
| 2026.06.15 | ₩84,383 | ₩87,614 | ₩83,914 | ₩85,804 | +1.68% | 313.9만 |
|---|
| 2026.06.12 | ₩81,594 | ₩82,868 | ₩80,454 | ₩81,996 | +0.49% | 302.5만 |
|---|
| 2026.06.11 | ₩77,853 | ₩81,567 | ₩75,788 | ₩81,366 | +4.51% | 379.4만 |
|---|
| 2026.06.10 | ₩74,634 | ₩81,594 | ₩74,554 | ₩77,933 | +4.42% | 518.5만 |
|---|
| 2026.06.09 | ₩70,424 | ₩76,787 | ₩70,142 | ₩74,648 | +6.00% | 493.1만 |
|---|
| 2026.06.08 | ₩67,112 | ₩72,537 | ₩65,999 | ₩70,102 | +4.46% | 481.6만 |
|---|
| 2026.06.05 | ₩69,459 | ₩71,430 | ₩65,463 | ₩66,468 | -4.31% | 565.6만 |
|---|
| 2026.06.04 | ₩70,585 | ₩71,162 | ₩67,876 | ₩68,976 | -2.28% | 415.9만 |
|---|
| 2026.06.03 | ₩69,754 | ₩70,476 | ₩67,313 | ₩69,713 | -0.06% | 421.3만 |
|---|
| 2026.06.02 | ₩71,269 | ₩71,725 | ₩69,385 | ₩69,700 | -2.20% | 390.3만 |
|---|
| 2026.06.01 | ₩75,814 | ₩76,096 | ₩71,229 | ₩71,725 | -5.39% | 411.5만 |
|---|
| 2026.05.29 | ₩76,686 | ₩76,894 | ₩74,742 | ₩75,090 | -2.08% | 324.6만 |
|---|
| 2026.05.28 | ₩76,297 | ₩76,993 | ₩74,165 | ₩76,968 | +0.88% | 319.4만 |
|---|
| 2026.05.27 | ₩74,044 | ₩80,139 | ₩74,044 | ₩76,914 | +3.88% | 511만 |
|---|
| 2026.05.26 | ₩70,800 | ₩73,052 | ₩68,493 | ₩72,583 | +2.52% | 484.9만 |
|---|
| 2026.05.22 | ₩71,336 | ₩75,747 | ₩69,834 | ₩70,934 | -0.56% | 518.2만 |
|---|
| 2026.05.21 | ₩72,489 | ₩73,079 | ₩66,670 | ₩71,229 | -1.74% | 980만 |
|---|
| 2026.05.20 | ₩71,068 | ₩71,162 | ₩67,219 | ₩68,010 | -4.30% | 988.5만 |
|---|
| 2026.05.19 | ₩73,160 | ₩73,750 | ₩70,263 | ₩71,041 | -2.90% | 422.2만 |
|---|
| 2026.05.18 | ₩75,238 | ₩77,745 | ₩73,495 | ₩73,562 | -2.23% | 259.1만 |
|---|
| 2026.05.15 | ₩74,420 | ₩76,565 | ₩73,615 | ₩75,667 | +1.68% | 245.9만 |
|---|
| 2026.05.14 | ₩71,591 | ₩76,069 | ₩71,282 | ₩74,380 | +3.90% | 286.8만 |
|---|
| 2026.05.13 | ₩74,648 | ₩75,694 | ₩70,777 | ₩72,060 | -3.47% | 469.9만 |
|---|
| 2026.05.12 | ₩73,897 | ₩75,064 | ₩72,368 | ₩74,634 | +1.00% | 377.2만 |
|---|
| 2026.05.11 | ₩80,454 | ₩80,863 | ₩73,347 | ₩74,004 | -8.02% | 641.3만 |
|---|
| 2026.05.08 | ₩83,484 | ₩83,739 | ₩81,010 | ₩81,607 | -2.25% | 226.1만 |
|---|
| 2026.05.07 | ₩83,256 | ₩85,241 | ₩82,130 | ₩82,854 | -0.48% | 235.5만 |
|---|
| 2026.05.06 | ₩82,036 | ₩82,747 | ₩80,454 | ₩82,371 | +0.41% | 247.9만 |
|---|
| 2026.05.05 | ₩83,538 | ₩83,712 | ₩79,227 | ₩79,676 | -4.62% | 282.7만 |
|---|
| 2026.05.04 | ₩80,534 | ₩83,947 | ₩80,454 | ₩82,935 | +2.98% | 266.4만 |
|---|
| 2026.05.01 | ₩84,611 | ₩85,818 | ₩80,105 | ₩81,111 | -4.14% | 407만 |
|---|
| 2026.04.30 | ₩82,465 | ₩86,448 | ₩82,111 | ₩85,777 | +4.02% | 217.5만 |
|---|
| 2026.04.29 | ₩83,337 | ₩84,182 | ₩81,393 | ₩81,902 | -1.72% | 227.2만 |
|---|
| 2026.04.28 | ₩84,477 | ₩85,375 | ₩83,015 | ₩84,477 | 0.00% | 248.3만 |
|---|
| 2026.04.27 | ₩88,701 | ₩88,701 | ₩84,128 | ₩85,442 | -3.67% | 284.3만 |
|---|
| 2026.04.24 | ₩89,666 | ₩90,940 | ₩88,231 | ₩88,875 | -0.88% | 171.4만 |
|---|
| 2026.04.23 | ₩87,574 | ₩91,020 | ₩87,574 | ₩88,808 | +1.41% | 182.8만 |
|---|
| 2026.04.22 | ₩90,631 | ₩90,645 | ₩87,219 | ₩87,936 | -2.97% | 229.3만 |
|---|
| 2026.04.21 | ₩91,543 | ₩94,131 | ₩89,317 | ₩89,813 | -1.89% | 176.7만 |
|---|
| 2026.04.20 | ₩89,398 | ₩92,053 | ₩87,963 | ₩91,744 | +2.62% | 174.9만 |
|---|
| 2026.04.17 | ₩95,123 | ₩95,512 | ₩89,177 | ₩89,599 | -5.81% | 279.9만 |
|---|
| 2026.04.16 | ₩93,675 | ₩95,365 | ₩91,329 | ₩92,857 | -0.87% | 159.7만 |
|---|
| 2026.04.15 | ₩92,723 | ₩94,265 | ₩91,516 | ₩93,675 | +1.03% | 163.6만 |
|---|
| 2026.04.14 | ₩88,794 | ₩92,911 | ₩88,794 | ₩92,388 | +4.05% | 229만 |
|---|
| 2026.04.13 | ₩85,938 | ₩90,095 | ₩85,898 | ₩87,990 | +2.39% | 224.9만 |
|---|
| 2026.04.10 | ₩85,456 | ₩87,779 | ₩84,624 | ₩87,333 | +2.20% | 214.3만 |
|---|
| 2026.04.09 | ₩81,875 | ₩87,172 | ₩80,333 | ₩85,724 | +4.70% | 209.8만 |
|---|
| 2026.04.08 | ₩88,030 | ₩90,122 | ₩82,734 | ₩82,827 | -5.91% | 341.8만 |
|---|
| 2026.04.07 | ₩83,565 | ₩84,577 | ₩80,427 | ₩81,983 | -1.89% | 254.2만 |
|---|
| 2026.04.06 | ₩81,124 | ₩85,898 | ₩81,017 | ₩84,772 | +4.50% | 214.9만 |
|---|
| 2026.04.02 | ₩79,301 | ₩83,317 | ₩78,496 | ₩82,009 | +3.42% | 308.4만 |
|---|
| 2026.04.01 | ₩82,801 | ₩85,509 | ₩82,144 | ₩83,538 | +0.89% | 379.6만 |
|---|
| 2026.03.31 | ₩80,762 | ₩82,236 | ₩77,839 | ₩81,272 | +0.63% | 359.3만 |
|---|
| 2026.03.30 | ₩82,211 | ₩84,141 | ₩79,113 | ₩79,582 | -3.20% | 309.6만 |
|---|
| 2026.03.27 | ₩88,111 | ₩88,701 | ₩81,661 | ₩81,862 | -7.09% | 276.4만 |
|---|
| 2026.03.26 | ₩91,516 | ₩93,850 | ₩89,492 | ₩89,679 | -2.01% | 154만 |
|---|
| 2026.03.25 | ₩92,026 | ₩93,474 | ₩90,055 | ₩93,394 | +1.49% | 180.8만 |
|---|
| 2026.03.24 | ₩95,204 | ₩95,874 | ₩90,484 | ₩90,591 | -4.85% | 255.5만 |
|---|
| 2026.03.23 | ₩99,897 | ₩100,702 | ₩95,197 | ₩96,438 | -3.46% | 236.8만 |
|---|
| 2026.03.20 | ₩97,845 | ₩99,468 | ₩96,130 | ₩97,215 | -0.64% | 201.4만 |
|---|
| 2026.03.19 | ₩93,058 | ₩98,489 | ₩92,350 | ₩98,422 | +5.76% | 196만 |
|---|
| 2026.03.18 | ₩98,556 | ₩101,156 | ₩93,917 | ₩94,279 | -4.34% | 296만 |
|---|
| 2026.03.17 | ₩98,704 | ₩102,150 | ₩98,704 | ₩100,112 | +1.43% | 130.9만 |
|---|
| 2026.03.16 | ₩98,342 | ₩100,273 | ₩97,014 | ₩98,717 | +0.38% | 169.6만 |
|---|
| 2026.03.13 | ₩96,880 | ₩101,788 | ₩96,277 | ₩98,435 | +1.61% | 301.3만 |
|---|
| 2026.03.12 | ₩104,282 | ₩104,282 | ₩96,612 | ₩97,323 | -6.67% | 305만 |
|---|
| 2026.03.11 | ₩108,211 | ₩110,356 | ₩106,400 | ₩107,205 | -0.93% | 146.8만 |
|---|
| 2026.03.10 | ₩103,263 | ₩109,243 | ₩102,552 | ₩107,929 | +4.52% | 223.3만 |
|---|
| 2026.03.09 | ₩106,897 | ₩107,011 | ₩98,630 | ₩103,450 | -3.22% | 410.9만 |
|---|
| 2026.03.06 | ₩108,908 | ₩112,233 | ₩107,272 | ₩110,544 | +1.50% | 140.4만 |
|---|
| 2026.03.05 | ₩106,414 | ₩110,799 | ₩105,931 | ₩110,678 | +4.01% | 151.9만 |
|---|
| 2026.03.04 | ₩110,262 | ₩110,624 | ₩106,655 | ₩107,674 | -2.35% | 146.9만 |
|---|
| 2026.03.03 | ₩107,835 | ₩110,839 | ₩105,596 | ₩108,734 | +0.83% | 181.9만 |
|---|
| 2026.03.02 | ₩118,764 | ₩119,340 | ₩108,559 | ₩109,471 | -7.82% | 342.9만 |
|---|
| 2026.02.27 | ₩124,382 | ₩128,056 | ₩120,507 | ₩123,430 | -0.77% | 172.3만 |
|---|
| 2026.02.26 | ₩125,495 | ₩130,744 | ₩125,495 | ₩126,916 | +1.13% | 156.9만 |
|---|
| 2026.02.25 | ₩125,978 | ₩126,782 | ₩122,692 | ₩124,824 | -0.92% | 171.7만 |
|---|
| 2026.02.24 | ₩123,390 | ₩128,056 | ₩122,303 | ₩127,158 | +3.05% | 147만 |
|---|
| 2026.02.23 | ₩125,173 | ₩127,868 | ₩118,871 | ₩120,775 | -3.51% | 166.7만 |
|---|
| 2026.02.20 | ₩121,338 | ₩128,163 | ₩120,011 | ₩126,071 | +3.90% | 296.7만 |
|---|
| 2026.02.19 | ₩116,846 | ₩122,438 | ₩116,256 | ₩122,196 | +4.58% | 191.7만 |
|---|
| 2026.02.18 | ₩118,965 | ₩119,193 | ₩115,465 | ₩118,053 | -0.77% | 200.5만 |
|---|
| 2026.02.17 | ₩111,469 | ₩118,737 | ₩111,462 | ₩117,034 | +4.99% | 312.2만 |
|---|
| 2026.02.13 | ₩101,359 | ₩109,444 | ₩99,897 | ₩109,283 | +7.82% | 293.7만 |
|---|
| 2026.02.12 | ₩103,316 | ₩105,837 | ₩99,240 | ₩99,669 | -3.53% | 194.8만 |
|---|
| 2026.02.11 | ₩99,334 | ₩104,362 | ₩98,047 | ₩103,008 | +3.70% | 252.3만 |
|---|
| 2026.02.10 | ₩101,385 | ₩104,858 | ₩98,154 | ₩98,234 | -3.11% | 291만 |
|---|
| 2026.02.09 | ₩109,659 | ₩110,222 | ₩99,307 | ₩99,843 | -8.95% | 412.2만 |
|---|
| 2026.02.06 | ₩103,397 | ₩113,172 | ₩102,032 | ₩110,074 | +6.46% | 317.3만 |
|---|
| 2026.02.05 | ₩123,363 | ₩127,386 | ₩102,592 | ₩103,062 | -16.46% | 555.3만 |
|---|
| 2026.02.04 | ₩113,413 | ₩119,139 | ₩112,636 | ₩113,480 | +0.06% | 412.8만 |
|---|
| 2026.02.03 | ₩115,586 | ₩120,145 | ₩111,442 | ₩113,722 | -1.61% | 226.6만 |
|---|
| 2026.02.02 | ₩114,070 | ₩118,147 | ₩110,611 | ₩115,519 | +1.27% | 177.4만 |
|---|
| 2026.01.30 | ₩115,063 | ₩117,263 | ₩112,338 | ₩113,963 | -0.96% | 169.7만 |
|---|
| 2026.01.29 | ₩113,400 | ₩116,658 | ₩111,187 | ₩114,017 | +0.54% | 163.9만 |
|---|
| 2026.01.28 | ₩117,584 | ₩117,852 | ₩113,802 | ₩113,950 | -3.09% | 184.2만 |
|---|
| 2026.01.27 | ₩119,179 | ₩119,514 | ₩115,948 | ₩116,296 | -2.42% | 145.4만 |
|---|
| 2026.01.26 | ₩125,455 | ₩125,455 | ₩117,382 | ₩119,072 | -5.09% | 246.2만 |
|---|
| 2026.01.23 | ₩128,163 | ₩129,273 | ₩124,529 | ₩126,259 | -1.49% | 147.6만 |
|---|
| 2026.01.22 | ₩124,704 | ₩127,372 | ₩123,815 | ₩125,522 | +0.66% | 145.8만 |
|---|
| 2026.01.21 | ₩121,995 | ₩124,596 | ₩119,944 | ₩123,121 | +0.92% | 149.9만 |
|---|
| 2026.01.20 | ₩116,940 | ₩123,252 | ₩116,546 | ₩119,394 | +2.10% | 185.4만 |
|---|
| 2026.01.16 | ₩120,681 | ₩121,727 | ₩118,710 | ₩120,668 | -0.01% | 181.9만 |
|---|
| 2026.01.15 | ₩115,867 | ₩120,198 | ₩114,312 | ₩119,581 | +3.21% | 156.3만 |
|---|
| 2026.01.14 | ₩116,766 | ₩118,509 | ₩113,534 | ₩115,666 | -0.94% | 194만 |
|---|
| 2026.01.13 | ₩115,988 | ₩118,455 | ₩113,977 | ₩117,409 | +1.23% | 146.7만 |
|---|
| 2026.01.12 | ₩115,317 | ₩117,731 | ₩112,434 | ₩116,095 | +0.67% | 152만 |
|---|
| 2026.01.09 | ₩117,959 | ₩118,267 | ₩112,280 | ₩116,685 | -1.08% | 174만 |
|---|
| 2026.01.08 | ₩110,168 | ₩117,503 | ₩107,446 | ₩115,384 | +4.73% | 303.5만 |
|---|
| 2026.01.07 | ₩106,427 | ₩110,892 | ₩104,000 | ₩110,088 | +3.44% | 188만 |
|---|
| 2026.01.06 | ₩104,657 | ₩108,036 | ₩102,981 | ₩106,092 | +1.37% | 228만 |
|---|
| 2026.01.05 | ₩105,743 | ₩107,433 | ₩102,726 | ₩103,035 | -2.56% | 193만 |
|---|
| 2026.01.02 | ₩102,914 | ₩104,992 | ₩101,546 | ₩104,335 | +1.38% | 151.1만 |
|---|
| 2025.12.31 | ₩102,954 | ₩103,625 | ₩101,863 | ₩101,962 | -0.96% | 135만 |
|---|
| 2025.12.30 | ₩106,427 | ₩106,427 | ₩102,887 | ₩102,981 | -3.24% | 174.2만 |
|---|
| 2025.12.29 | ₩106,602 | ₩107,674 | ₩104,718 | ₩106,508 | -0.09% | 150.7만 |
|---|
| 2025.12.26 | ₩106,602 | ₩108,439 | ₩105,985 | ₩107,835 | +1.16% | 84만 |
|---|
| 2025.12.24 | ₩104,925 | ₩107,457 | ₩103,316 | ₩106,950 | +1.93% | 63만 |
|---|
| 2025.12.23 | ₩105,368 | ₩106,079 | ₩102,592 | ₩105,207 | -0.15% | 135.3만 |
|---|
| 2025.12.22 | ₩107,379 | ₩110,209 | ₩104,889 | ₩106,119 | -1.17% | 156만 |
|---|
| 2025.12.19 | ₩104,590 | ₩108,452 | ₩104,081 | ₩107,862 | +3.13% | 230.4만 |
|---|
| 2025.12.18 | ₩107,071 | ₩108,881 | ₩102,324 | ₩103,598 | -3.24% | 151.5만 |
|---|
| 2025.12.17 | ₩106,172 | ₩108,134 | ₩105,515 | ₩105,730 | -0.42% | 148.1만 |
|---|
| 2025.12.16 | ₩106,025 | ₩108,613 | ₩104,563 | ₩105,623 | -0.38% | 162.7만 |
|---|
| 2025.12.15 | ₩102,860 | ₩106,293 | ₩102,311 | ₩105,395 | +2.46% | 177.7만 |
|---|
| 2025.12.12 | ₩104,201 | ₩106,333 | ₩102,257 | ₩102,391 | -1.74% | 140.7만 |
|---|
| 2025.12.11 | ₩105,167 | ₩106,347 | ₩103,812 | ₩104,577 | -0.56% | 156만 |
|---|
| 2025.12.10 | ₩102,592 | ₩107,057 | ₩101,875 | ₩105,422 | +2.76% | 167.5만 |
|---|
| 2025.12.09 | ₩103,866 | ₩106,669 | ₩102,438 | ₩103,812 | -0.05% | 188.7만 |
|---|
| 2025.12.08 | ₩108,385 | ₩108,385 | ₩103,129 | ₩103,625 | -4.39% | 237.1만 |
|---|
| 2025.12.05 | ₩110,034 | ₩113,145 | ₩107,312 | ₩109,149 | -0.80% | 259.6만 |
|---|
| 2025.12.04 | ₩107,044 | ₩109,578 | ₩105,234 | ₩109,444 | +2.24% | 199.5만 |
|---|
| 2025.12.03 | ₩100,943 | ₩109,860 | ₩100,743 | ₩107,768 | +6.76% | 435.1만 |
|---|
| 2025.12.02 | ₩103,625 | ₩104,439 | ₩98,878 | ₩99,495 | -3.99% | 178.3만 |
|---|
| 2025.12.01 | ₩100,500 | ₩107,232 | ₩100,487 | ₩102,793 | +2.28% | 221.7만 |
|---|
| 2025.11.28 | ₩100,568 | ₩103,745 | ₩100,004 | ₩102,136 | +1.56% | 105.6만 |
|---|
| 2025.11.26 | ₩96,840 | ₩101,546 | ₩95,740 | ₩100,876 | +4.17% | 162.5만 |
|---|
| 2025.11.25 | ₩95,392 | ₩96,793 | ₩93,447 | ₩96,692 | +1.36% | 165.4만 |
|---|
| 2025.11.24 | ₩92,938 | ₩96,317 | ₩92,750 | ₩95,539 | +2.80% | 180.6만 |
|---|
| 2025.11.21 | ₩91,329 | ₩94,936 | ₩90,336 | ₩93,930 | +2.85% | 212.1만 |
|---|
| 2025.11.20 | ₩96,545 | ₩97,188 | ₩91,275 | ₩91,744 | -4.97% | 256.1만 |
|---|
| 2025.11.19 | ₩97,363 | ₩97,886 | ₩94,332 | ₩95,526 | -1.89% | 224.1만 |
|---|
| 2025.11.18 | ₩96,545 | ₩98,985 | ₩94,614 | ₩97,966 | +1.47% | 194.6만 |
|---|
| 2025.11.17 | ₩99,025 | ₩102,954 | ₩97,108 | ₩97,604 | -1.44% | 315.3만 |
|---|
| 2025.11.14 | ₩97,255 | ₩101,908 | ₩96,558 | ₩98,570 | +1.35% | 292.3만 |
|---|
| 2025.11.13 | ₩103,249 | ₩104,590 | ₩99,059 | ₩99,750 | -3.39% | 277.6만 |
|---|
| 2025.11.12 | ₩104,590 | ₩106,535 | ₩103,504 | ₩104,242 | -0.33% | 260.4만 |
|---|
| 2025.11.11 | ₩107,125 | ₩108,102 | ₩103,249 | ₩104,550 | -2.40% | 307.8만 |
|---|
| 2025.11.10 | ₩101,774 | ₩108,613 | ₩101,774 | ₩107,071 | +5.20% | 660.4만 |
|---|
| 2025.11.07 | ₩101,439 | ₩103,528 | ₩92,589 | ₩98,878 | -2.52% | 831.1만 |
|---|
| 2025.11.06 | ₩119,930 | ₩127,372 | ₩99,374 | ₩102,632 | -14.42% | 1936.1만 |
|---|
| 2025.11.05 | ₩155,236 | ₩164,073 | ₩154,887 | ₩157,998 | +1.78% | 462.8만 |
|---|
| 2025.11.04 | ₩157,475 | ₩159,956 | ₩155,451 | ₩158,615 | +0.72% | 151.5만 |
|---|
| 2025.11.03 | ₩163,992 | ₩165,018 | ₩159,208 | ₩162,168 | -1.11% | 130.4만 |
|---|
| 2025.10.31 | ₩167,237 | ₩167,599 | ₩163,509 | ₩163,778 | -2.07% | 182.9만 |
|---|
| 2025.10.30 | ₩168,001 | ₩169,293 | ₩164,971 | ₩165,078 | -1.74% | 89만 |
|---|
| 2025.10.29 | ₩176,127 | ₩176,851 | ₩169,758 | ₩170,281 | -3.32% | 104.6만 |
|---|
| 2025.10.28 | ₩170,294 | ₩177,488 | ₩167,318 | ₩176,597 | +3.70% | 151.8만 |
|---|
| 2025.10.27 | ₩168,202 | ₩172,695 | ₩167,492 | ₩169,195 | +0.59% | 112.3만 |
|---|
| 2025.10.24 | ₩169,812 | ₩171,300 | ₩164,300 | ₩164,676 | -3.02% | 100.4만 |
|---|
| 2025.10.23 | ₩166,915 | ₩169,087 | ₩165,206 | ₩167,639 | +0.43% | 112.6만 |
|---|
| 2025.10.22 | ₩170,495 | ₩170,871 | ₩164,300 | ₩165,816 | -2.74% | 116.1만 |
|---|
| 2025.10.21 | ₩172,172 | ₩173,647 | ₩166,607 | ₩170,469 | -0.99% | 115.9만 |
|---|
| 2025.10.20 | ₩183,449 | ₩184,407 | ₩168,806 | ₩170,857 | -6.86% | 279.7만 |
|---|
| 2025.10.17 | ₩180,807 | ₩186,854 | ₩179,682 | ₩183,596 | +1.54% | 137.5만 |
|---|
| 2025.10.16 | ₩181,558 | ₩189,737 | ₩179,278 | ₩182,161 | +0.33% | 131.9만 |
|---|
| 2025.10.15 | ₩180,552 | ₩187,216 | ₩178,963 | ₩179,788 | -0.42% | 126.1만 |
|---|
| 2025.10.14 | ₩174,223 | ₩181,611 | ₩172,091 | ₩177,656 | +1.97% | 119.9만 |
|---|
| 2025.10.13 | ₩179,681 | ₩189,436 | ₩177,830 | ₩177,924 | -0.98% | 138.3만 |
|---|
| 2025.10.10 | ₩196,455 | ₩197,112 | ₩173,345 | ₩173,901 | -11.48% | 310.3만 |
|---|