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 | ₩143,968 | ₩146,931 | ₩143,485 | ₩146,475 | +1.74% | 92.1만 |
| 2026.10.08 | ₩139,408 | ₩142,794 | ₩138,885 | ₩142,090 | +1.92% | 110만 |
| 2026.10.07 | ₩138,523 | ₩143,445 | ₩138,168 | ₩140,843 | +1.67% | 130.2만 |
| 2026.10.06 | ₩139,690 | ₩141,071 | ₩137,316 | ₩137,839 | -1.32% | 92.2만 |
| 2026.10.05 | ₩142,077 | ₩143,445 | ₩139,019 | ₩139,127 | -2.08% | 124.7만 |
| 2026.10.02 | ₩139,703 | ₩140,789 | ₩137,095 | ₩140,374 | +0.48% | 102.3만 |
| 2026.10.01 | ₩137,290 | ₩141,903 | ₩135,975 | ₩139,583 | +1.67% | 182.3만 |
| 2026.09.30 | ₩138,121 | ₩139,744 | ₩135,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,399 |
| -1.97% |
| 138만 |
| 2026.09.29 | ₩137,276 | ₩139,475 | ₩134,889 | ₩136,378 | -0.65% | 87.8만 |
|---|
| 2026.09.28 | ₩131,899 | ₩137,450 | ₩130,075 | ₩136,512 | +3.50% | 116.1만 |
|---|
| 2026.09.25 | ₩134,822 | ₩135,037 | ₩131,885 | ₩133,441 | -1.02% | 115.1만 |
|---|
| 2026.09.24 | ₩134,473 | ₩138,523 | ₩132,569 | ₩134,862 | +0.29% | 115.8만 |
|---|
| 2026.09.23 | ₩136,552 | ₩137,531 | ₩134,165 | ₩135,144 | -1.03% | 104.6만 |
|---|
| 2026.09.22 | ₩133,870 | ₩137,504 | ₩132,851 | ₩136,941 | +2.29% | 123.2만 |
|---|
| 2026.09.21 | ₩130,746 | ₩132,583 | ₩127,420 | ₩131,134 | +0.30% | 176.6만 |
|---|
| 2026.09.18 | ₩125,864 | ₩130,638 | ₩124,507 | ₩129,324 | +2.75% | 182만 |
|---|
| 2026.09.17 | ₩128,211 | ₩128,680 | ₩122,566 | ₩125,140 | -2.40% | 134.8만 |
|---|
| 2026.09.16 | ₩128,613 | ₩129,351 | ₩122,995 | ₩125,261 | -2.61% | 140.8만 |
|---|
| 2026.09.15 | ₩133,025 | ₩133,830 | ₩127,628 | ₩128,023 | -3.76% | 124.4만 |
|---|
| 2026.09.14 | ₩129,713 | ₩132,261 | ₩126,843 | ₩129,753 | +0.03% | 189.7만 |
|---|
| 2026.09.11 | ₩130,156 | ₩132,073 | ₩126,770 | ₩129,954 | -0.15% | 151만 |
|---|
| 2026.09.10 | ₩131,537 | ₩132,623 | ₩128,131 | ₩128,412 | -2.38% | 144.8만 |
|---|
| 2026.09.09 | ₩137,973 | ₩138,195 | ₩134,004 | ₩134,205 | -2.73% | 161.1만 |
|---|
| 2026.09.08 | ₩147,508 | ₩147,561 | ₩138,121 | ₩139,878 | -5.17% | 145.4만 |
|---|
| 2026.09.04 | ₩143,579 | ₩147,253 | ₩142,269 | ₩147,065 | +2.43% | 164.1만 |
|---|
| 2026.09.03 | ₩145,832 | ₩147,025 | ₩141,473 | ₩144,035 | -1.23% | 168.4만 |
|---|
| 2026.09.02 | ₩140,843 | ₩145,376 | ₩140,267 | ₩143,968 | +2.22% | 159.9만 |
|---|
| 2026.09.01 | ₩144,906 | ₩147,508 | ₩141,279 | ₩141,527 | -2.33% | 171.6만 |
|---|
| 2026.08.31 | ₩137,759 | ₩146,998 | ₩137,307 | ₩146,234 | +6.15% | 224만 |
|---|
| 2026.08.28 | ₩143,083 | ₩144,745 | ₩139,046 | ₩139,596 | -2.44% | 124.3만 |
|---|
| 2026.08.27 | ₩142,466 | ₩144,075 | ₩140,374 | ₩142,372 | -0.07% | 121.6만 |
|---|
| 2026.08.26 | ₩141,742 | ₩145,242 | ₩139,501 | ₩143,445 | +1.20% | 145.6만 |
|---|
| 2026.08.25 | ₩141,138 | ₩142,479 | ₩139,985 | ₩141,835 | +0.49% | 112.4만 |
|---|
| 2026.08.24 | ₩137,048 | ₩143,056 | ₩135,680 | ₩142,077 | +3.67% | 203.4만 |
|---|
| 2026.08.21 | ₩132,784 | ₩136,738 | ₩131,617 | ₩136,700 | +2.95% | 144.2만 |
|---|
| 2026.08.20 | ₩131,617 | ₩137,075 | ₩131,148 | ₩132,033 | +0.32% | 210.6만 |
|---|
| 2026.08.19 | ₩128,734 | ₩135,023 | ₩126,796 | ₩133,629 | +3.80% | 308.2만 |
|---|
| 2026.08.18 | ₩125,301 | ₩126,292 | ₩123,880 | ₩124,054 | -1.00% | 102.3만 |
|---|
| 2026.08.17 | ₩121,412 | ₩127,527 | ₩119,857 | ₩125,596 | +3.45% | 166.5만 |
|---|
| 2026.08.14 | ₩122,847 | ₩126,723 | ₩122,257 | ₩122,619 | -0.19% | 178.3만 |
|---|
| 2026.08.13 | ₩123,799 | ₩125,167 | ₩121,359 | ₩123,437 | -0.29% | 159.8만 |
|---|
| 2026.08.12 | ₩126,119 | ₩127,125 | ₩124,175 | ₩124,202 | -1.52% | 185.5만 |
|---|
| 2026.08.11 | ₩127,138 | ₩128,292 | ₩125,569 | ₩127,380 | +0.19% | 184만 |
|---|
| 2026.08.10 | ₩130,746 | ₩130,974 | ₩123,933 | ₩127,715 | -2.32% | 258.8만 |
|---|
| 2026.08.07 | ₩123,786 | ₩133,414 | ₩122,499 | ₩132,073 | +6.69% | 448.9만 |
|---|
| 2026.08.06 | ₩119,817 | ₩128,895 | ₩118,704 | ₩123,786 | +3.31% | 570.3만 |
|---|
| 2026.08.05 | ₩119,119 | ₩121,171 | ₩115,700 | ₩115,820 | -2.77% | 510.2만 |
|---|
| 2026.08.04 | ₩111,073 | ₩119,870 | ₩110,698 | ₩117,792 | +6.05% | 447.5만 |
|---|
| 2026.08.03 | ₩114,225 | ₩116,531 | ₩110,242 | ₩110,819 | -2.98% | 254.9만 |
|---|
| 2026.07.31 | ₩109,826 | ₩112,790 | ₩109,799 | ₩111,154 | +1.21% | 167.3만 |
|---|
| 2026.07.30 | ₩106,025 | ₩111,677 | ₩104,596 | ₩110,309 | +4.04% | 174만 |
|---|
| 2026.07.29 | ₩110,229 | ₩113,340 | ₩108,398 | ₩108,485 | -1.58% | 189.6만 |
|---|
| 2026.07.28 | ₩113,179 | ₩116,545 | ₩111,187 | ₩112,776 | -0.36% | 260.1만 |
|---|
| 2026.07.27 | ₩105,669 | ₩112,783 | ₩105,629 | ₩112,656 | +6.61% | 243.6만 |
|---|
| 2026.07.24 | ₩101,472 | ₩103,926 | ₩99,541 | ₩103,738 | +2.23% | 175.1만 |
|---|
| 2026.07.23 | ₩103,550 | ₩105,622 | ₩100,982 | ₩102,116 | -1.39% | 208.6만 |
|---|
| 2026.07.22 | ₩108,351 | ₩109,290 | ₩105,055 | ₩105,978 | -2.19% | 197만 |
|---|
| 2026.07.21 | ₩104,476 | ₩107,909 | ₩102,692 | ₩107,144 | +2.55% | 275.5만 |
|---|
| 2026.07.20 | ₩98,522 | ₩107,278 | ₩98,207 | ₩106,809 | +8.41% | 319.8만 |
|---|
| 2026.07.17 | ₩98,227 | ₩101,284 | ₩96,772 | ₩98,817 | +0.60% | 212.7만 |
|---|
| 2026.07.16 | ₩101,190 | ₩104,275 | ₩99,393 | ₩99,890 | -1.29% | 200.9만 |
|---|
| 2026.07.15 | ₩97,892 | ₩102,049 | ₩97,288 | ₩99,528 | +1.67% | 204.5만 |
|---|
| 2026.07.14 | ₩102,531 | ₩102,672 | ₩96,269 | ₩96,886 | -5.51% | 178.4만 |
|---|
| 2026.07.13 | ₩103,953 | ₩104,342 | ₩99,259 | ₩100,708 | -3.12% | 211.5만 |
|---|
| 2026.07.10 | ₩101,593 | ₩104,680 | ₩100,922 | ₩102,920 | +1.31% | 163.3만 |
|---|
| 2026.07.09 | ₩98,213 | ₩103,899 | ₩97,489 | ₩101,593 | +3.44% | 251.6만 |
|---|
| 2026.07.08 | ₩101,271 | ₩101,271 | ₩96,779 | ₩99,434 | -1.81% | 254.3만 |
|---|
| 2026.07.07 | ₩98,535 | ₩101,217 | ₩95,545 | ₩101,029 | +2.53% | 337.6만 |
|---|
| 2026.07.06 | ₩101,914 | ₩103,081 | ₩97,690 | ₩98,549 | -3.30% | 285.2만 |
|---|
| 2026.07.02 | ₩104,020 | ₩107,151 | ₩99,663 | ₩102,478 | -1.48% | 388.9만 |
|---|
| 2026.07.01 | ₩98,991 | ₩107,828 | ₩96,919 | ₩105,602 | +6.68% | 462.6만 |
|---|
| 2026.06.30 | ₩93,198 | ₩99,890 | ₩91,012 | ₩99,233 | +6.47% | 787.7만 |
|---|
| 2026.06.29 | ₩90,731 | ₩93,815 | ₩87,968 | ₩93,748 | +3.33% | 340.7만 |
|---|
| 2026.06.26 | ₩86,600 | ₩90,831 | ₩86,426 | ₩90,422 | +4.41% | 320.4만 |
|---|
| 2026.06.25 | ₩85,662 | ₩88,418 | ₩84,810 | ₩87,284 | +1.89% | 264만 |
|---|
| 2026.06.24 | ₩85,836 | ₩88,934 | ₩85,085 | ₩86,547 | +0.83% | 295.5만 |
|---|
| 2026.06.23 | ₩83,101 | ₩85,608 | ₩82,510 | ₩85,139 | +2.45% | 219.3만 |
|---|
| 2026.06.22 | ₩85,152 | ₩87,298 | ₩83,275 | ₩84,723 | -0.50% | 278만 |
|---|
| 2026.06.18 | ₩85,206 | ₩87,714 | ₩84,482 | ₩86,091 | +1.04% | 301.3만 |
|---|
| 2026.06.17 | ₩89,202 | ₩92,501 | ₩83,007 | ₩83,516 | -6.37% | 403.5만 |
|---|
| 2026.06.16 | ₩87,164 | ₩94,271 | ₩86,976 | ₩89,752 | +2.97% | 617.9만 |
|---|
| 2026.06.15 | ₩84,388 | ₩87,620 | ₩83,919 | ₩85,809 | +1.68% | 313.9만 |
|---|
| 2026.06.12 | ₩81,599 | ₩82,873 | ₩80,459 | ₩82,001 | +0.49% | 302.5만 |
|---|
| 2026.06.11 | ₩77,857 | ₩81,572 | ₩75,792 | ₩81,371 | +4.51% | 379.4만 |
|---|
| 2026.06.10 | ₩74,639 | ₩81,599 | ₩74,558 | ₩77,938 | +4.42% | 518.5만 |
|---|
| 2026.06.09 | ₩70,428 | ₩76,791 | ₩70,147 | ₩74,652 | +6.00% | 493.1만 |
|---|
| 2026.06.08 | ₩67,116 | ₩72,542 | ₩66,003 | ₩70,106 | +4.46% | 481.6만 |
|---|
| 2026.06.05 | ₩69,463 | ₩71,434 | ₩65,467 | ₩66,472 | -4.31% | 565.6만 |
|---|
| 2026.06.04 | ₩70,589 | ₩71,166 | ₩67,880 | ₩68,980 | -2.28% | 415.9만 |
|---|
| 2026.06.03 | ₩69,758 | ₩70,481 | ₩67,317 | ₩69,718 | -0.06% | 421.3만 |
|---|
| 2026.06.02 | ₩71,273 | ₩71,729 | ₩69,389 | ₩69,704 | -2.20% | 390.3만 |
|---|
| 2026.06.01 | ₩75,819 | ₩76,101 | ₩71,233 | ₩71,729 | -5.39% | 411.5만 |
|---|
| 2026.05.29 | ₩76,691 | ₩76,898 | ₩74,746 | ₩75,095 | -2.08% | 324.6만 |
|---|
| 2026.05.28 | ₩76,302 | ₩76,998 | ₩74,170 | ₩76,972 | +0.88% | 319.4만 |
|---|
| 2026.05.27 | ₩74,049 | ₩80,144 | ₩74,049 | ₩76,919 | +3.88% | 511만 |
|---|
| 2026.05.26 | ₩70,804 | ₩73,057 | ₩68,497 | ₩72,587 | +2.52% | 484.9만 |
|---|
| 2026.05.22 | ₩71,340 | ₩75,752 | ₩69,838 | ₩70,938 | -0.56% | 518.2만 |
|---|
| 2026.05.21 | ₩72,493 | ₩73,083 | ₩66,674 | ₩71,233 | -1.74% | 980만 |
|---|
| 2026.05.20 | ₩71,072 | ₩71,166 | ₩67,223 | ₩68,015 | -4.30% | 988.5만 |
|---|
| 2026.05.19 | ₩73,164 | ₩73,754 | ₩70,267 | ₩71,045 | -2.90% | 422.2만 |
|---|
| 2026.05.18 | ₩75,242 | ₩77,750 | ₩73,499 | ₩73,566 | -2.23% | 259.1만 |
|---|
| 2026.05.15 | ₩74,424 | ₩76,570 | ₩73,620 | ₩75,672 | +1.68% | 245.9만 |
|---|
| 2026.05.14 | ₩71,595 | ₩76,074 | ₩71,286 | ₩74,384 | +3.90% | 286.8만 |
|---|
| 2026.05.13 | ₩74,652 | ₩75,698 | ₩70,781 | ₩72,064 | -3.47% | 469.9만 |
|---|
| 2026.05.12 | ₩73,901 | ₩75,068 | ₩72,373 | ₩74,639 | +1.00% | 377.2만 |
|---|
| 2026.05.11 | ₩80,459 | ₩80,868 | ₩73,352 | ₩74,009 | -8.02% | 641.3만 |
|---|
| 2026.05.08 | ₩83,489 | ₩83,744 | ₩81,015 | ₩81,612 | -2.25% | 226.1만 |
|---|
| 2026.05.07 | ₩83,261 | ₩85,246 | ₩82,135 | ₩82,859 | -0.48% | 235.5만 |
|---|
| 2026.05.06 | ₩82,041 | ₩82,752 | ₩80,459 | ₩82,376 | +0.41% | 247.9만 |
|---|
| 2026.05.05 | ₩83,543 | ₩83,717 | ₩79,232 | ₩79,681 | -4.62% | 282.7만 |
|---|
| 2026.05.04 | ₩80,539 | ₩83,952 | ₩80,459 | ₩82,940 | +2.98% | 266.4만 |
|---|
| 2026.05.01 | ₩84,616 | ₩85,823 | ₩80,110 | ₩81,116 | -4.14% | 407만 |
|---|
| 2026.04.30 | ₩82,470 | ₩86,453 | ₩82,116 | ₩85,782 | +4.02% | 217.5만 |
|---|
| 2026.04.29 | ₩83,342 | ₩84,187 | ₩81,397 | ₩81,907 | -1.72% | 227.2만 |
|---|
| 2026.04.28 | ₩84,482 | ₩85,380 | ₩83,020 | ₩84,482 | 0.00% | 248.3만 |
|---|
| 2026.04.27 | ₩88,706 | ₩88,706 | ₩84,133 | ₩85,447 | -3.67% | 284.3만 |
|---|
| 2026.04.24 | ₩89,671 | ₩90,945 | ₩88,236 | ₩88,880 | -0.88% | 171.4만 |
|---|
| 2026.04.23 | ₩87,579 | ₩91,026 | ₩87,579 | ₩88,813 | +1.41% | 182.8만 |
|---|
| 2026.04.22 | ₩90,637 | ₩90,650 | ₩87,224 | ₩87,941 | -2.97% | 229.3만 |
|---|
| 2026.04.21 | ₩91,549 | ₩94,137 | ₩89,323 | ₩89,819 | -1.89% | 176.7만 |
|---|
| 2026.04.20 | ₩89,403 | ₩92,058 | ₩87,968 | ₩91,750 | +2.62% | 174.9만 |
|---|
| 2026.04.17 | ₩95,129 | ₩95,518 | ₩89,182 | ₩89,604 | -5.81% | 279.9만 |
|---|
| 2026.04.16 | ₩93,681 | ₩95,371 | ₩91,334 | ₩92,863 | -0.87% | 159.7만 |
|---|
| 2026.04.15 | ₩92,729 | ₩94,271 | ₩91,522 | ₩93,681 | +1.03% | 163.6만 |
|---|
| 2026.04.14 | ₩88,800 | ₩92,917 | ₩88,800 | ₩92,394 | +4.05% | 229만 |
|---|
| 2026.04.13 | ₩85,943 | ₩90,100 | ₩85,903 | ₩87,995 | +2.39% | 224.9만 |
|---|
| 2026.04.10 | ₩85,461 | ₩87,785 | ₩84,629 | ₩87,338 | +2.20% | 214.3만 |
|---|
| 2026.04.09 | ₩81,880 | ₩87,177 | ₩80,338 | ₩85,729 | +4.70% | 209.8만 |
|---|
| 2026.04.08 | ₩88,035 | ₩90,127 | ₩82,738 | ₩82,832 | -5.91% | 341.8만 |
|---|
| 2026.04.07 | ₩83,570 | ₩84,582 | ₩80,432 | ₩81,988 | -1.89% | 254.2만 |
|---|
| 2026.04.06 | ₩81,129 | ₩85,903 | ₩81,022 | ₩84,777 | +4.50% | 214.9만 |
|---|
| 2026.04.02 | ₩79,306 | ₩83,322 | ₩78,501 | ₩82,014 | +3.42% | 308.4만 |
|---|
| 2026.04.01 | ₩82,806 | ₩85,514 | ₩82,148 | ₩83,543 | +0.89% | 379.6만 |
|---|
| 2026.03.31 | ₩80,767 | ₩82,241 | ₩77,844 | ₩81,277 | +0.63% | 359.3만 |
|---|
| 2026.03.30 | ₩82,215 | ₩84,146 | ₩79,118 | ₩79,587 | -3.20% | 309.6만 |
|---|
| 2026.03.27 | ₩88,116 | ₩88,706 | ₩81,666 | ₩81,867 | -7.09% | 276.4만 |
|---|
| 2026.03.26 | ₩91,522 | ₩93,855 | ₩89,497 | ₩89,685 | -2.01% | 154만 |
|---|
| 2026.03.25 | ₩92,031 | ₩93,480 | ₩90,060 | ₩93,399 | +1.49% | 180.8만 |
|---|
| 2026.03.24 | ₩95,210 | ₩95,880 | ₩90,489 | ₩90,597 | -4.85% | 255.5만 |
|---|
| 2026.03.23 | ₩99,903 | ₩100,708 | ₩95,203 | ₩96,443 | -3.46% | 236.8만 |
|---|
| 2026.03.20 | ₩97,851 | ₩99,474 | ₩96,136 | ₩97,221 | -0.64% | 201.4만 |
|---|
| 2026.03.19 | ₩93,064 | ₩98,495 | ₩92,356 | ₩98,428 | +5.76% | 196만 |
|---|
| 2026.03.18 | ₩98,562 | ₩101,162 | ₩93,922 | ₩94,284 | -4.34% | 296만 |
|---|
| 2026.03.17 | ₩98,710 | ₩102,156 | ₩98,710 | ₩100,118 | +1.43% | 130.9만 |
|---|
| 2026.03.16 | ₩98,347 | ₩100,278 | ₩97,020 | ₩98,723 | +0.38% | 169.6만 |
|---|
| 2026.03.13 | ₩96,886 | ₩101,794 | ₩96,282 | ₩98,441 | +1.61% | 301.3만 |
|---|
| 2026.03.12 | ₩104,288 | ₩104,288 | ₩96,618 | ₩97,328 | -6.67% | 305만 |
|---|
| 2026.03.11 | ₩108,217 | ₩110,363 | ₩106,407 | ₩107,211 | -0.93% | 146.8만 |
|---|
| 2026.03.10 | ₩103,269 | ₩109,250 | ₩102,558 | ₩107,935 | +4.52% | 223.3만 |
|---|
| 2026.03.09 | ₩106,903 | ₩107,017 | ₩98,636 | ₩103,457 | -3.22% | 410.9만 |
|---|
| 2026.03.06 | ₩108,914 | ₩112,240 | ₩107,278 | ₩110,550 | +1.50% | 140.4만 |
|---|
| 2026.03.05 | ₩106,420 | ₩110,805 | ₩105,937 | ₩110,684 | +4.01% | 151.9만 |
|---|
| 2026.03.04 | ₩110,269 | ₩110,631 | ₩106,662 | ₩107,681 | -2.35% | 146.9만 |
|---|
| 2026.03.03 | ₩107,842 | ₩110,845 | ₩105,602 | ₩108,740 | +0.83% | 181.9만 |
|---|
| 2026.03.02 | ₩118,771 | ₩119,347 | ₩108,566 | ₩109,478 | -7.82% | 342.9만 |
|---|
| 2026.02.27 | ₩124,389 | ₩128,064 | ₩120,514 | ₩123,437 | -0.77% | 172.3만 |
|---|
| 2026.02.26 | ₩125,502 | ₩130,752 | ₩125,502 | ₩126,924 | +1.13% | 156.9만 |
|---|
| 2026.02.25 | ₩125,985 | ₩126,790 | ₩122,700 | ₩124,832 | -0.92% | 171.7만 |
|---|
| 2026.02.24 | ₩123,397 | ₩128,064 | ₩122,311 | ₩127,165 | +3.05% | 147만 |
|---|
| 2026.02.23 | ₩125,180 | ₩127,876 | ₩118,878 | ₩120,782 | -3.51% | 166.7만 |
|---|
| 2026.02.20 | ₩121,345 | ₩128,171 | ₩120,018 | ₩126,079 | +3.90% | 296.7만 |
|---|
| 2026.02.19 | ₩116,853 | ₩122,445 | ₩116,263 | ₩122,204 | +4.58% | 191.7만 |
|---|
| 2026.02.18 | ₩118,972 | ₩119,200 | ₩115,472 | ₩118,060 | -0.77% | 200.5만 |
|---|
| 2026.02.17 | ₩111,476 | ₩118,744 | ₩111,469 | ₩117,041 | +4.99% | 312.2만 |
|---|
| 2026.02.13 | ₩101,365 | ₩109,451 | ₩99,903 | ₩109,290 | +7.82% | 293.7만 |
|---|
| 2026.02.12 | ₩103,323 | ₩105,844 | ₩99,246 | ₩99,675 | -3.53% | 194.8만 |
|---|
| 2026.02.11 | ₩99,340 | ₩104,368 | ₩98,052 | ₩103,014 | +3.70% | 252.3만 |
|---|
| 2026.02.10 | ₩101,391 | ₩104,865 | ₩98,160 | ₩98,240 | -3.11% | 291만 |
|---|
| 2026.02.09 | ₩109,665 | ₩110,229 | ₩99,313 | ₩99,849 | -8.95% | 412.2만 |
|---|
| 2026.02.06 | ₩103,403 | ₩113,179 | ₩102,038 | ₩110,081 | +6.46% | 317.3만 |
|---|
| 2026.02.05 | ₩123,370 | ₩127,393 | ₩102,598 | ₩103,068 | -16.46% | 555.3만 |
|---|
| 2026.02.04 | ₩113,420 | ₩119,146 | ₩112,642 | ₩113,487 | +0.06% | 412.8만 |
|---|
| 2026.02.03 | ₩115,592 | ₩120,152 | ₩111,449 | ₩113,729 | -1.61% | 226.6만 |
|---|
| 2026.02.02 | ₩114,077 | ₩118,154 | ₩110,617 | ₩115,525 | +1.27% | 177.4만 |
|---|
| 2026.01.30 | ₩115,069 | ₩117,270 | ₩112,345 | ₩113,970 | -0.96% | 169.7만 |
|---|
| 2026.01.29 | ₩113,407 | ₩116,665 | ₩111,194 | ₩114,024 | +0.54% | 163.9만 |
|---|
| 2026.01.28 | ₩117,591 | ₩117,859 | ₩113,809 | ₩113,956 | -3.09% | 184.2만 |
|---|
| 2026.01.27 | ₩119,186 | ₩119,522 | ₩115,955 | ₩116,303 | -2.42% | 145.4만 |
|---|
| 2026.01.26 | ₩125,462 | ₩125,462 | ₩117,389 | ₩119,079 | -5.09% | 246.2만 |
|---|
| 2026.01.23 | ₩128,171 | ₩129,281 | ₩124,537 | ₩126,267 | -1.49% | 147.6만 |
|---|
| 2026.01.22 | ₩124,711 | ₩127,380 | ₩123,822 | ₩125,529 | +0.66% | 145.8만 |
|---|
| 2026.01.21 | ₩122,002 | ₩124,604 | ₩119,951 | ₩123,129 | +0.92% | 149.9만 |
|---|
| 2026.01.20 | ₩116,947 | ₩123,259 | ₩116,553 | ₩119,401 | +2.10% | 185.4만 |
|---|
| 2026.01.16 | ₩120,688 | ₩121,734 | ₩118,717 | ₩120,675 | -0.01% | 181.9만 |
|---|
| 2026.01.15 | ₩115,874 | ₩120,205 | ₩114,319 | ₩119,589 | +3.21% | 156.3만 |
|---|
| 2026.01.14 | ₩116,773 | ₩118,516 | ₩113,541 | ₩115,673 | -0.94% | 194만 |
|---|
| 2026.01.13 | ₩115,995 | ₩118,462 | ₩113,983 | ₩117,416 | +1.23% | 146.7만 |
|---|
| 2026.01.12 | ₩115,324 | ₩117,738 | ₩112,441 | ₩116,102 | +0.67% | 152만 |
|---|
| 2026.01.09 | ₩117,966 | ₩118,274 | ₩112,287 | ₩116,692 | -1.08% | 174만 |
|---|
| 2026.01.08 | ₩110,175 | ₩117,510 | ₩107,453 | ₩115,391 | +4.73% | 303.5만 |
|---|
| 2026.01.07 | ₩106,434 | ₩110,899 | ₩104,006 | ₩110,094 | +3.44% | 188만 |
|---|
| 2026.01.06 | ₩104,663 | ₩108,043 | ₩102,987 | ₩106,098 | +1.37% | 228만 |
|---|
| 2026.01.05 | ₩105,750 | ₩107,439 | ₩102,732 | ₩103,041 | -2.56% | 193만 |
|---|
| 2026.01.02 | ₩102,920 | ₩104,999 | ₩101,552 | ₩104,342 | +1.38% | 151.1만 |
|---|
| 2025.12.31 | ₩102,960 | ₩103,631 | ₩101,869 | ₩101,968 | -0.96% | 135만 |
|---|
| 2025.12.30 | ₩106,434 | ₩106,434 | ₩102,893 | ₩102,987 | -3.24% | 174.2만 |
|---|
| 2025.12.29 | ₩106,608 | ₩107,681 | ₩104,724 | ₩106,514 | -0.09% | 150.7만 |
|---|
| 2025.12.26 | ₩106,608 | ₩108,445 | ₩105,991 | ₩107,842 | +1.16% | 84만 |
|---|
| 2025.12.24 | ₩104,932 | ₩107,463 | ₩103,323 | ₩106,957 | +1.93% | 63만 |
|---|
| 2025.12.23 | ₩105,374 | ₩106,085 | ₩102,598 | ₩105,213 | -0.15% | 135.3만 |
|---|
| 2025.12.22 | ₩107,386 | ₩110,215 | ₩104,895 | ₩106,125 | -1.17% | 156만 |
|---|
| 2025.12.19 | ₩104,596 | ₩108,458 | ₩104,087 | ₩107,868 | +3.13% | 230.4만 |
|---|
| 2025.12.18 | ₩107,077 | ₩108,888 | ₩102,330 | ₩103,604 | -3.24% | 151.5만 |
|---|
| 2025.12.17 | ₩106,179 | ₩108,141 | ₩105,522 | ₩105,736 | -0.42% | 148.1만 |
|---|
| 2025.12.16 | ₩106,031 | ₩108,619 | ₩104,570 | ₩105,629 | -0.38% | 162.7만 |
|---|
| 2025.12.15 | ₩102,867 | ₩106,299 | ₩102,317 | ₩105,401 | +2.46% | 177.7만 |
|---|
| 2025.12.12 | ₩104,208 | ₩106,340 | ₩102,263 | ₩102,397 | -1.74% | 140.7만 |
|---|
| 2025.12.11 | ₩105,173 | ₩106,353 | ₩103,819 | ₩104,583 | -0.56% | 156만 |
|---|
| 2025.12.10 | ₩102,598 | ₩107,064 | ₩101,881 | ₩105,428 | +2.76% | 167.5만 |
|---|
| 2025.12.09 | ₩103,872 | ₩106,675 | ₩102,444 | ₩103,819 | -0.05% | 188.7만 |
|---|
| 2025.12.08 | ₩108,391 | ₩108,391 | ₩103,135 | ₩103,631 | -4.39% | 237.1만 |
|---|
| 2025.12.05 | ₩110,041 | ₩113,152 | ₩107,319 | ₩109,156 | -0.80% | 259.6만 |
|---|
| 2025.12.04 | ₩107,050 | ₩109,585 | ₩105,240 | ₩109,451 | +2.24% | 199.5만 |
|---|
| 2025.12.03 | ₩100,949 | ₩109,866 | ₩100,749 | ₩107,775 | +6.76% | 435.1만 |
|---|
| 2025.12.02 | ₩103,631 | ₩104,445 | ₩98,884 | ₩99,501 | -3.99% | 178.3만 |
|---|
| 2025.12.01 | ₩100,506 | ₩107,238 | ₩100,493 | ₩102,800 | +2.28% | 221.7만 |
|---|
| 2025.11.28 | ₩100,574 | ₩103,752 | ₩100,010 | ₩102,142 | +1.56% | 105.6만 |
|---|
| 2025.11.26 | ₩96,846 | ₩101,552 | ₩95,746 | ₩100,882 | +4.17% | 162.5만 |
|---|
| 2025.11.25 | ₩95,397 | ₩96,799 | ₩93,453 | ₩96,698 | +1.36% | 165.4만 |
|---|
| 2025.11.24 | ₩92,943 | ₩96,323 | ₩92,756 | ₩95,545 | +2.80% | 180.6만 |
|---|
| 2025.11.21 | ₩91,334 | ₩94,941 | ₩90,342 | ₩93,936 | +2.85% | 212.1만 |
|---|
| 2025.11.20 | ₩96,551 | ₩97,194 | ₩91,281 | ₩91,750 | -4.97% | 256.1만 |
|---|
| 2025.11.19 | ₩97,369 | ₩97,892 | ₩94,338 | ₩95,531 | -1.89% | 224.1만 |
|---|
| 2025.11.18 | ₩96,551 | ₩98,991 | ₩94,620 | ₩97,972 | +1.47% | 194.6만 |
|---|
| 2025.11.17 | ₩99,031 | ₩102,960 | ₩97,114 | ₩97,610 | -1.44% | 315.3만 |
|---|
| 2025.11.14 | ₩97,261 | ₩101,914 | ₩96,564 | ₩98,575 | +1.35% | 292.3만 |
|---|
| 2025.11.13 | ₩103,255 | ₩104,596 | ₩99,065 | ₩99,756 | -3.39% | 277.6만 |
|---|
| 2025.11.12 | ₩104,596 | ₩106,541 | ₩103,510 | ₩104,248 | -0.33% | 260.4만 |
|---|
| 2025.11.11 | ₩107,131 | ₩108,108 | ₩103,255 | ₩104,556 | -2.40% | 307.8만 |
|---|
| 2025.11.10 | ₩101,780 | ₩108,619 | ₩101,780 | ₩107,077 | +5.20% | 660.4만 |
|---|
| 2025.11.07 | ₩101,445 | ₩103,534 | ₩92,595 | ₩98,884 | -2.52% | 831.1만 |
|---|
| 2025.11.06 | ₩119,937 | ₩127,380 | ₩99,380 | ₩102,639 | -14.42% | 1936.1만 |
|---|
| 2025.11.05 | ₩155,245 | ₩164,082 | ₩154,897 | ₩158,008 | +1.78% | 462.8만 |
|---|
| 2025.11.04 | ₩157,485 | ₩159,966 | ₩155,460 | ₩158,625 | +0.72% | 151.5만 |
|---|
| 2025.11.03 | ₩164,002 | ₩165,028 | ₩159,217 | ₩162,178 | -1.11% | 130.4만 |
|---|
| 2025.10.31 | ₩167,247 | ₩167,609 | ₩163,519 | ₩163,787 | -2.07% | 182.9만 |
|---|
| 2025.10.30 | ₩168,011 | ₩169,303 | ₩164,981 | ₩165,088 | -1.74% | 89만 |
|---|
| 2025.10.29 | ₩176,138 | ₩176,862 | ₩169,768 | ₩170,291 | -3.32% | 104.6만 |
|---|
| 2025.10.28 | ₩170,304 | ₩177,499 | ₩167,327 | ₩176,607 | +3.70% | 151.8만 |
|---|
| 2025.10.27 | ₩168,213 | ₩172,705 | ₩167,502 | ₩169,205 | +0.59% | 112.3만 |
|---|
| 2025.10.24 | ₩169,822 | ₩171,310 | ₩164,310 | ₩164,686 | -3.02% | 100.4만 |
|---|
| 2025.10.23 | ₩166,925 | ₩169,098 | ₩165,215 | ₩167,649 | +0.43% | 112.6만 |
|---|
| 2025.10.22 | ₩170,506 | ₩170,881 | ₩164,310 | ₩165,826 | -2.74% | 116.1만 |
|---|
| 2025.10.21 | ₩172,182 | ₩173,657 | ₩166,617 | ₩170,479 | -0.99% | 115.9만 |
|---|
| 2025.10.20 | ₩183,459 | ₩184,418 | ₩168,816 | ₩170,868 | -6.86% | 279.7만 |
|---|
| 2025.10.17 | ₩180,818 | ₩186,866 | ₩179,693 | ₩183,607 | +1.54% | 137.5만 |
|---|
| 2025.10.16 | ₩181,569 | ₩189,749 | ₩179,289 | ₩182,172 | +0.33% | 131.9만 |
|---|
| 2025.10.15 | ₩180,563 | ₩187,228 | ₩178,974 | ₩179,799 | -0.42% | 126.1만 |
|---|
| 2025.10.14 | ₩174,234 | ₩181,622 | ₩172,101 | ₩177,666 | +1.97% | 119.9만 |
|---|
| 2025.10.13 | ₩179,691 | ₩189,447 | ₩177,841 | ₩177,935 | -0.98% | 138.3만 |
|---|
| 2025.10.10 | ₩196,467 | ₩197,124 | ₩173,355 | ₩173,912 | -11.48% | 310.3만 |
|---|