시장 데이터를 불러오는 중
전체 종목
에스타블리쉬먼트 랩스 홀딩스 과거 주가
Establishment Labs Holdings Inc. - Common Shares · ESTA · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Establishment Labs Holdings Inc. - Common Shares · ESTA · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩81,004 | ₩83,671 | ₩80,415 | ₩82,639 | +2.02% | 30만 |
| 2026.10.08 | ₩84,971 | ₩85,024 | ₩80,147 | ₩81,219 | -4.42% | 56만 |
| 2026.10.07 | ₩85,775 | ₩88,401 | ₩85,332 | ₩85,560 | -0.25% | 43.8만 |
| 2026.10.06 | ₩89,848 | ₩91,188 | ₩86,552 | ₩87,490 | -2.62% | 44.7만 |
| 2026.10.05 | ₩87,088 | ₩89,259 | ₩85,440 | ₩89,071 | +2.28% | 39.2만 |
| 2026.10.02 | ₩85,748 | ₩87,503 | ₩83,617 | ₩85,842 | +0.11% | 30.9만 |
| 2026.10.01 | ₩85,131 | ₩87,155 | ₩82,934 | ₩84,475 | -0.77% | 38.9만 |
| 2026.09.30 | ₩85,788 | ₩86,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,989 |
| +0.23% |
| 55.6만 |
| 2026.09.29 | ₩86,967 | ₩88,227 | ₩83,470 | ₩85,359 | -1.85% | 51.7만 |
|---|
| 2026.09.28 | ₩87,838 | ₩88,696 | ₩85,962 | ₩87,557 | -0.32% | 34.6만 |
|---|
| 2026.09.25 | ₩87,704 | ₩90,264 | ₩87,101 | ₩88,401 | +0.79% | 26.5만 |
|---|
| 2026.09.24 | ₩90,197 | ₩90,451 | ₩87,503 | ₩87,879 | -2.57% | 37.2만 |
|---|
| 2026.09.23 | ₩93,708 | ₩93,708 | ₩89,902 | ₩90,800 | -3.10% | 31.9만 |
|---|
| 2026.09.22 | ₩92,059 | ₩95,959 | ₩91,631 | ₩94,123 | +2.24% | 28.1만 |
|---|
| 2026.09.21 | ₩93,453 | ₩93,761 | ₩90,492 | ₩90,773 | -2.87% | 25.9만 |
|---|
| 2026.09.18 | ₩93,024 | ₩93,989 | ₩91,550 | ₩92,863 | -0.17% | 23.9만 |
|---|
| 2026.09.17 | ₩97,366 | ₩97,366 | ₩92,770 | ₩93,212 | -4.27% | 31.3만 |
|---|
| 2026.09.16 | ₩95,852 | ₩97,031 | ₩94,525 | ₩95,356 | -0.52% | 21.2만 |
|---|
| 2026.09.15 | ₩95,771 | ₩96,575 | ₩93,976 | ₩95,785 | +0.01% | 21만 |
|---|
| 2026.09.14 | ₩94,726 | ₩96,441 | ₩94,136 | ₩96,374 | +1.74% | 29.1만 |
|---|
| 2026.09.11 | ₩97,259 | ₩98,666 | ₩94,043 | ₩95,061 | -2.26% | 28.2만 |
|---|
| 2026.09.10 | ₩98,759 | ₩99,684 | ₩95,316 | ₩95,664 | -3.13% | 26.8만 |
|---|
| 2026.09.09 | ₩100,193 | ₩101,038 | ₩98,599 | ₩99,845 | -0.35% | 31.7만 |
|---|
| 2026.09.08 | ₩99,269 | ₩101,520 | ₩96,897 | ₩100,890 | +1.63% | 43.4만 |
|---|
| 2026.09.04 | ₩96,441 | ₩100,569 | ₩95,945 | ₩99,550 | +3.22% | 35.7만 |
|---|
| 2026.09.03 | ₩100,823 | ₩102,404 | ₩96,776 | ₩96,883 | -3.91% | 35.2만 |
|---|
| 2026.09.02 | ₩94,940 | ₩100,609 | ₩94,940 | ₩100,394 | +5.74% | 59.1만 |
|---|
| 2026.09.01 | ₩92,890 | ₩95,329 | ₩91,925 | ₩93,198 | +0.33% | 37.2만 |
|---|
| 2026.08.31 | ₩93,373 | ₩94,431 | ₩89,942 | ₩92,904 | -0.50% | 51.2만 |
|---|
| 2026.08.28 | ₩95,584 | ₩96,709 | ₩94,284 | ₩94,659 | -0.97% | 28.6만 |
|---|
| 2026.08.27 | ₩96,857 | ₩97,821 | ₩94,994 | ₩96,213 | -0.66% | 23만 |
|---|
| 2026.08.26 | ₩96,897 | ₩98,170 | ₩95,852 | ₩97,084 | +0.19% | 28.2만 |
|---|
| 2026.08.25 | ₩97,661 | ₩98,036 | ₩95,195 | ₩96,682 | -1.00% | 40.8만 |
|---|
| 2026.08.24 | ₩97,567 | ₩98,572 | ₩96,294 | ₩96,562 | -1.03% | 25.9만 |
|---|
| 2026.08.21 | ₩95,838 | ₩98,478 | ₩95,155 | ₩97,379 | +1.61% | 58.9만 |
|---|
| 2026.08.20 | ₩100,394 | ₩101,373 | ₩95,168 | ₩95,838 | -4.54% | 46.2만 |
|---|
| 2026.08.19 | ₩102,244 | ₩103,945 | ₩100,300 | ₩100,984 | -1.23% | 24.7만 |
|---|
| 2026.08.18 | ₩102,404 | ₩103,825 | ₩100,528 | ₩100,796 | -1.57% | 32.6만 |
|---|
| 2026.08.17 | ₩105,714 | ₩106,183 | ₩101,466 | ₩102,672 | -2.88% | 41.4만 |
|---|
| 2026.08.14 | ₩102,284 | ₩108,984 | ₩101,574 | ₩106,491 | +4.11% | 49.7만 |
|---|
| 2026.08.13 | ₩103,892 | ₩106,652 | ₩101,024 | ₩101,292 | -2.50% | 56.3만 |
|---|
| 2026.08.12 | ₩100,649 | ₩102,954 | ₩100,099 | ₩101,279 | +0.63% | 56.5만 |
|---|
| 2026.08.11 | ₩102,096 | ₩103,155 | ₩98,934 | ₩99,537 | -2.51% | 45.7만 |
|---|
| 2026.08.10 | ₩102,726 | ₩104,816 | ₩99,376 | ₩100,582 | -2.09% | 80.5만 |
|---|
| 2026.08.07 | ₩105,620 | ₩107,738 | ₩101,426 | ₩103,744 | -1.78% | 76.4만 |
|---|
| 2026.08.06 | ₩119,650 | ₩125,962 | ₩105,192 | ₩105,929 | -11.47% | 115.2만 |
|---|
| 2026.08.05 | ₩125,386 | ₩129,473 | ₩121,768 | ₩122,277 | -2.48% | 91.3만 |
|---|
| 2026.08.04 | ₩126,082 | ₩127,677 | ₩125,077 | ₩126,779 | +0.55% | 50.6만 |
|---|
| 2026.08.03 | ₩126,980 | ₩130,773 | ₩124,247 | ₩124,354 | -2.07% | 85.1만 |
|---|
| 2026.07.31 | ₩125,319 | ₩126,444 | ₩122,183 | ₩124,005 | -1.05% | 32.4만 |
|---|
| 2026.07.30 | ₩125,587 | ₩126,498 | ₩124,180 | ₩125,265 | -0.26% | 45.5만 |
|---|
| 2026.07.29 | ₩122,076 | ₩126,310 | ₩119,771 | ₩123,188 | +0.91% | 47.9만 |
|---|
| 2026.07.28 | ₩123,697 | ₩127,168 | ₩121,285 | ₩123,148 | -0.44% | 39.3만 |
|---|
| 2026.07.27 | ₩125,560 | ₩126,873 | ₩121,875 | ₩123,416 | -1.71% | 37.7만 |
|---|
| 2026.07.24 | ₩123,684 | ₩126,029 | ₩121,553 | ₩123,711 | +0.02% | 20.8만 |
|---|
| 2026.07.23 | ₩124,247 | ₩126,726 | ₩121,995 | ₩122,076 | -1.75% | 54.9만 |
|---|
| 2026.07.22 | ₩127,771 | ₩128,374 | ₩124,984 | ₩125,788 | -1.55% | 30.1만 |
|---|
| 2026.07.21 | ₩125,292 | ₩129,969 | ₩123,684 | ₩128,173 | +2.30% | 63.7만 |
|---|
| 2026.07.20 | ₩124,059 | ₩126,739 | ₩123,389 | ₩125,185 | +0.91% | 73.3만 |
|---|
| 2026.07.17 | ₩122,411 | ₩124,434 | ₩120,052 | ₩124,059 | +1.35% | 46.5만 |
|---|
| 2026.07.16 | ₩121,433 | ₩124,783 | ₩120,481 | ₩123,684 | +1.85% | 38.9만 |
|---|
| 2026.07.15 | ₩119,918 | ₩121,727 | ₩115,376 | ₩121,433 | +1.26% | 36.5만 |
|---|
| 2026.07.14 | ₩117,587 | ₩117,587 | ₩112,361 | ₩116,032 | -1.32% | 31.8만 |
|---|
| 2026.07.13 | ₩117,962 | ₩119,222 | ₩115,805 | ₩117,788 | -0.15% | 30만 |
|---|
| 2026.07.10 | ₩120,548 | ₩120,856 | ₩115,349 | ₩117,962 | -2.15% | 27.2만 |
|---|
| 2026.07.09 | ₩119,021 | ₩120,615 | ₩116,475 | ₩118,954 | -0.06% | 30.4만 |
|---|
| 2026.07.08 | ₩118,109 | ₩120,602 | ₩115,416 | ₩117,908 | -0.17% | 66.1만 |
|---|
| 2026.07.07 | ₩122,062 | ₩124,180 | ₩117,922 | ₩121,995 | -0.05% | 68.7만 |
|---|
| 2026.07.06 | ₩119,932 | ₩124,407 | ₩119,302 | ₩122,692 | +2.30% | 80.7만 |
|---|
| 2026.07.02 | ₩121,245 | ₩121,245 | ₩117,788 | ₩119,597 | -1.36% | 44만 |
|---|
| 2026.07.01 | ₩114,210 | ₩120,816 | ₩113,902 | ₩119,570 | +4.69% | 123.4만 |
|---|
| 2026.06.30 | ₩117,372 | ₩117,372 | ₩113,674 | ₩114,987 | -2.03% | 61.7만 |
|---|
| 2026.06.29 | ₩116,622 | ₩119,972 | ₩115,014 | ₩117,145 | +0.45% | 54.1만 |
|---|
| 2026.06.26 | ₩119,168 | ₩121,272 | ₩117,506 | ₩118,431 | -0.62% | 527.9만 |
|---|
| 2026.06.25 | ₩119,222 | ₩120,602 | ₩116,059 | ₩119,356 | +0.11% | 70.3만 |
|---|
| 2026.06.24 | ₩117,707 | ₩120,200 | ₩116,609 | ₩116,863 | -0.72% | 78.9만 |
|---|
| 2026.06.23 | ₩110,632 | ₩116,756 | ₩107,202 | ₩116,595 | +5.39% | 34.5만 |
|---|
| 2026.06.22 | ₩114,800 | ₩119,503 | ₩114,183 | ₩115,322 | +0.46% | 62만 |
|---|
| 2026.06.18 | ₩110,565 | ₩115,242 | ₩110,552 | ₩113,647 | +2.79% | 49.6만 |
|---|
| 2026.06.17 | ₩111,342 | ₩113,285 | ₩106,612 | ₩110,404 | -0.84% | 78.2만 |
|---|
| 2026.06.16 | ₩113,017 | ₩113,902 | ₩109,855 | ₩110,645 | -2.10% | 64.6만 |
|---|
| 2026.06.15 | ₩112,588 | ₩113,902 | ₩109,118 | ₩112,843 | +0.23% | 47.9만 |
|---|
| 2026.06.12 | ₩113,902 | ₩115,242 | ₩108,542 | ₩110,069 | -3.36% | 46.9만 |
|---|
| 2026.06.11 | ₩107,014 | ₩114,652 | ₩104,629 | ₩114,049 | +6.57% | 64.5만 |
|---|
| 2026.06.10 | ₩105,996 | ₩109,962 | ₩101,600 | ₩106,478 | +0.46% | 47.3만 |
|---|
| 2026.06.09 | ₩100,863 | ₩107,590 | ₩96,763 | ₩106,960 | +6.04% | 88.1만 |
|---|
| 2026.06.08 | ₩100,515 | ₩103,141 | ₩99,885 | ₩100,287 | -0.23% | 48.4만 |
|---|
| 2026.06.05 | ₩101,654 | ₩104,790 | ₩99,161 | ₩99,577 | -2.04% | 35.9만 |
|---|
| 2026.06.04 | ₩98,424 | ₩105,500 | ₩97,835 | ₩102,498 | +4.14% | 81.4만 |
|---|
| 2026.06.03 | ₩94,150 | ₩97,728 | ₩93,386 | ₩97,031 | +3.06% | 27.8만 |
|---|
| 2026.06.02 | ₩91,751 | ₩97,486 | ₩87,905 | ₩94,351 | +2.83% | 59.6만 |
|---|
| 2026.06.01 | ₩94,552 | ₩96,294 | ₩90,170 | ₩91,229 | -3.51% | 62.3만 |
|---|
| 2026.05.29 | ₩97,540 | ₩98,572 | ₩92,515 | ₩94,726 | -2.89% | 45.9만 |
|---|
| 2026.05.28 | ₩95,316 | ₩98,652 | ₩95,316 | ₩97,795 | +2.60% | 30.1만 |
|---|
| 2026.05.27 | ₩97,486 | ₩99,148 | ₩94,592 | ₩95,570 | -1.97% | 31만 |
|---|
| 2026.05.26 | ₩97,245 | ₩99,831 | ₩96,401 | ₩97,339 | +0.10% | 65.5만 |
|---|
| 2026.05.22 | ₩95,664 | ₩99,161 | ₩94,833 | ₩96,736 | +1.12% | 27.4만 |
|---|
| 2026.05.21 | ₩93,708 | ₩95,945 | ₩91,590 | ₩95,450 | +1.86% | 36.2만 |
|---|
| 2026.05.20 | ₩89,621 | ₩94,579 | ₩87,758 | ₩93,855 | +4.72% | 43.4만 |
|---|
| 2026.05.19 | ₩87,209 | ₩89,942 | ₩86,418 | ₩87,838 | +0.72% | 34.6만 |
|---|
| 2026.05.18 | ₩87,932 | ₩92,823 | ₩87,101 | ₩87,946 | +0.02% | 43.7만 |
|---|
| 2026.05.15 | ₩91,952 | ₩92,287 | ₩86,083 | ₩88,120 | -4.17% | 53.3만 |
|---|
| 2026.05.14 | ₩92,743 | ₩94,203 | ₩89,781 | ₩93,533 | +0.85% | 28만 |
|---|
| 2026.05.13 | ₩92,569 | ₩94,485 | ₩87,075 | ₩92,569 | 0.00% | 42.8만 |
|---|
| 2026.05.12 | ₩95,543 | ₩97,419 | ₩89,594 | ₩92,703 | -2.97% | 57.8만 |
|---|
| 2026.05.11 | ₩95,905 | ₩97,218 | ₩94,739 | ₩95,811 | -0.10% | 31.4만 |
|---|
| 2026.05.08 | ₩97,366 | ₩97,661 | ₩94,150 | ₩96,173 | -1.22% | 35.7만 |
|---|
| 2026.05.07 | ₩99,121 | ₩99,161 | ₩95,074 | ₩96,522 | -2.62% | 55.3만 |
|---|
| 2026.05.06 | ₩86,324 | ₩102,498 | ₩86,324 | ₩99,885 | +15.71% | 213.9만 |
|---|
| 2026.05.05 | ₩94,900 | ₩97,312 | ₩94,016 | ₩95,128 | +0.24% | 81.4만 |
|---|
| 2026.05.04 | ₩93,681 | ₩96,254 | ₩91,765 | ₩94,123 | +0.47% | 67.4만 |
|---|
| 2026.05.01 | ₩90,733 | ₩96,307 | ₩89,607 | ₩94,110 | +3.72% | 51.6만 |
|---|
| 2026.04.30 | ₩84,649 | ₩92,180 | ₩84,649 | ₩91,966 | +8.64% | 46.5만 |
|---|
| 2026.04.29 | ₩85,922 | ₩85,922 | ₩81,862 | ₩83,657 | -2.64% | 40.5만 |
|---|
| 2026.04.28 | ₩86,766 | ₩88,763 | ₩85,091 | ₩86,297 | -0.54% | 40.4만 |
|---|
| 2026.04.27 | ₩89,071 | ₩90,545 | ₩87,584 | ₩87,731 | -1.50% | 28만 |
|---|
| 2026.04.24 | ₩87,007 | ₩88,951 | ₩84,984 | ₩88,817 | +2.08% | 30.1만 |
|---|
| 2026.04.23 | ₩90,224 | ₩91,121 | ₩86,230 | ₩87,262 | -3.28% | 29.5만 |
|---|
| 2026.04.22 | ₩87,463 | ₩91,657 | ₩87,410 | ₩89,902 | +2.79% | 49.4만 |
|---|
| 2026.04.21 | ₩89,929 | ₩91,992 | ₩85,667 | ₩85,842 | -4.54% | 42.9만 |
|---|
| 2026.04.20 | ₩89,125 | ₩90,317 | ₩87,289 | ₩89,688 | +0.63% | 46.2만 |
|---|
| 2026.04.17 | ₩86,713 | ₩90,076 | ₩86,713 | ₩89,889 | +3.66% | 58.9만 |
|---|
| 2026.04.16 | ₩88,723 | ₩89,098 | ₩84,569 | ₩86,445 | -2.57% | 85.7만 |
|---|
| 2026.04.15 | ₩89,286 | ₩91,215 | ₩87,758 | ₩89,259 | -0.03% | 36.6만 |
|---|
| 2026.04.14 | ₩85,761 | ₩89,379 | ₩84,783 | ₩89,085 | +3.88% | 35.9만 |
|---|
| 2026.04.13 | ₩80,401 | ₩84,502 | ₩80,401 | ₩84,314 | +4.87% | 23.4만 |
|---|
| 2026.04.10 | ₩83,296 | ₩83,925 | ₩80,321 | ₩80,656 | -3.17% | 35.5만 |
|---|
| 2026.04.09 | ₩83,081 | ₩84,126 | ₩81,446 | ₩83,162 | +0.10% | 46.2만 |
|---|
| 2026.04.08 | ₩82,170 | ₩84,421 | ₩81,688 | ₩83,095 | +1.13% | 44.7만 |
|---|
| 2026.04.07 | ₩80,455 | ₩81,956 | ₩78,820 | ₩79,075 | -1.72% | 31.7만 |
|---|
| 2026.04.06 | ₩79,008 | ₩81,031 | ₩77,118 | ₩80,843 | +2.32% | 40.7만 |
|---|
| 2026.04.02 | ₩78,351 | ₩79,088 | ₩76,328 | ₩78,137 | -0.27% | 27.9만 |
|---|
| 2026.04.01 | ₩76,837 | ₩79,838 | ₩76,113 | ₩78,659 | +2.37% | 46.8만 |
|---|
| 2026.03.31 | ₩74,626 | ₩76,569 | ₩71,235 | ₩76,086 | +1.96% | 52.4만 |
|---|
| 2026.03.30 | ₩76,100 | ₩76,100 | ₩71,812 | ₩73,286 | -3.70% | 43.1만 |
|---|
| 2026.03.27 | ₩80,147 | ₩80,977 | ₩72,991 | ₩74,117 | -7.52% | 61.3만 |
|---|
| 2026.03.26 | ₩77,962 | ₩80,696 | ₩77,962 | ₩80,281 | +2.97% | 30.1만 |
|---|
| 2026.03.25 | ₩78,780 | ₩80,857 | ₩76,475 | ₩79,825 | +1.33% | 52.5만 |
|---|
| 2026.03.24 | ₩78,592 | ₩80,374 | ₩74,532 | ₩77,936 | -0.84% | 87.2만 |
|---|
| 2026.03.23 | ₩85,453 | ₩88,307 | ₩78,713 | ₩79,879 | -6.52% | 74.5만 |
|---|
| 2026.03.20 | ₩88,267 | ₩88,562 | ₩82,679 | ₩83,952 | -4.89% | 50.7만 |
|---|
| 2026.03.19 | ₩87,490 | ₩89,192 | ₩85,909 | ₩87,812 | +0.37% | 44.9만 |
|---|
| 2026.03.18 | ₩87,115 | ₩88,240 | ₩85,962 | ₩87,771 | +0.75% | 55.8만 |
|---|
| 2026.03.17 | ₩86,337 | ₩88,200 | ₩85,480 | ₩87,115 | +0.90% | 39.1만 |
|---|
| 2026.03.16 | ₩85,453 | ₩87,128 | ₩82,545 | ₩85,064 | -0.45% | 66.6만 |
|---|
| 2026.03.13 | ₩86,351 | ₩87,209 | ₩82,773 | ₩84,890 | -1.69% | 45.5만 |
|---|
| 2026.03.12 | ₩86,900 | ₩88,147 | ₩84,059 | ₩85,225 | -1.93% | 40.8만 |
|---|
| 2026.03.11 | ₩88,924 | ₩90,760 | ₩87,289 | ₩88,763 | -0.18% | 47.2만 |
|---|
| 2026.03.10 | ₩92,689 | ₩92,689 | ₩87,316 | ₩88,910 | -4.08% | 44.8만 |
|---|
| 2026.03.09 | ₩92,394 | ₩94,471 | ₩88,441 | ₩92,542 | +0.16% | 54.2만 |
|---|
| 2026.03.06 | ₩93,828 | ₩95,128 | ₩91,403 | ₩94,351 | +0.56% | 45.3만 |
|---|
| 2026.03.05 | ₩93,533 | ₩95,798 | ₩92,622 | ₩95,624 | +2.23% | 43.3만 |
|---|
| 2026.03.04 | ₩96,763 | ₩99,068 | ₩94,083 | ₩95,329 | -1.48% | 42.9만 |
|---|
| 2026.03.03 | ₩98,960 | ₩99,764 | ₩92,314 | ₩95,289 | -3.71% | 76.9만 |
|---|
| 2026.03.02 | ₩102,954 | ₩104,173 | ₩99,255 | ₩101,976 | -0.95% | 61.1만 |
|---|
| 2026.02.27 | ₩101,922 | ₩105,875 | ₩101,922 | ₩105,460 | +3.47% | 48.1만 |
|---|
| 2026.02.26 | ₩104,522 | ₩104,602 | ₩99,496 | ₩103,383 | -1.09% | 50.8만 |
|---|
| 2026.02.25 | ₩107,068 | ₩111,637 | ₩103,302 | ₩104,910 | -2.02% | 96.8만 |
|---|
| 2026.02.24 | ₩89,071 | ₩107,068 | ₩87,101 | ₩106,759 | +19.86% | 128.1만 |
|---|
| 2026.02.23 | ₩101,520 | ₩104,857 | ₩98,424 | ₩100,448 | -1.06% | 77.1만 |
|---|
| 2026.02.20 | ₩100,032 | ₩103,798 | ₩97,567 | ₩101,842 | +1.81% | 51만 |
|---|
| 2026.02.19 | ₩101,989 | ₩102,378 | ₩98,424 | ₩101,667 | -0.32% | 41.2만 |
|---|
| 2026.02.18 | ₩99,778 | ₩102,150 | ₩94,847 | ₩102,150 | +2.38% | 37.4만 |
|---|
| 2026.02.17 | ₩99,282 | ₩102,083 | ₩96,910 | ₩99,617 | +0.34% | 60.8만 |
|---|
| 2026.02.13 | ₩98,009 | ₩101,440 | ₩96,816 | ₩99,965 | +2.00% | 71.8만 |
|---|
| 2026.02.12 | ₩97,687 | ₩100,368 | ₩96,321 | ₩98,545 | +0.88% | 40.8만 |
|---|
| 2026.02.11 | ₩97,285 | ₩98,652 | ₩91,095 | ₩97,446 | +0.17% | 56.7만 |
|---|
| 2026.02.10 | ₩93,145 | ₩99,041 | ₩90,947 | ₩97,259 | +4.42% | 67.7만 |
|---|
| 2026.02.09 | ₩92,287 | ₩93,815 | ₩90,183 | ₩93,145 | +0.93% | 20.1만 |
|---|
| 2026.02.06 | ₩89,647 | ₩92,783 | ₩88,535 | ₩92,180 | +2.83% | 28.5만 |
|---|
| 2026.02.05 | ₩91,724 | ₩94,163 | ₩88,696 | ₩88,924 | -3.05% | 38.8만 |
|---|
| 2026.02.04 | ₩98,277 | ₩99,148 | ₩91,282 | ₩92,636 | -5.74% | 35만 |
|---|
| 2026.02.03 | ₩97,768 | ₩98,371 | ₩94,860 | ₩98,277 | +0.52% | 36.9만 |
|---|
| 2026.02.02 | ₩92,140 | ₩99,068 | ₩92,140 | ₩95,476 | +3.62% | 62.5만 |
|---|
| 2026.01.30 | ₩92,622 | ₩96,307 | ₩89,647 | ₩91,322 | -1.40% | 51.3만 |
|---|
| 2026.01.29 | ₩90,987 | ₩92,997 | ₩88,080 | ₩92,703 | +1.89% | 32.7만 |
|---|
| 2026.01.28 | ₩86,820 | ₩91,162 | ₩86,659 | ₩90,023 | +3.69% | 58.6만 |
|---|
| 2026.01.27 | ₩88,080 | ₩88,388 | ₩84,421 | ₩87,034 | -1.19% | 66.7만 |
|---|
| 2026.01.26 | ₩88,334 | ₩90,250 | ₩86,431 | ₩87,235 | -1.24% | 78.4만 |
|---|
| 2026.01.23 | ₩90,317 | ₩91,510 | ₩87,731 | ₩88,334 | -2.20% | 61.6만 |
|---|
| 2026.01.22 | ₩90,760 | ₩93,252 | ₩89,781 | ₩90,371 | -0.43% | 22.5만 |
|---|
| 2026.01.21 | ₩86,860 | ₩92,234 | ₩86,686 | ₩90,719 | +4.44% | 55.4만 |
|---|
| 2026.01.20 | ₩88,656 | ₩88,656 | ₩84,810 | ₩86,605 | -2.31% | 39.9만 |
|---|
| 2026.01.16 | ₩88,575 | ₩91,791 | ₩88,187 | ₩90,465 | +2.13% | 47.7만 |
|---|
| 2026.01.15 | ₩87,517 | ₩89,513 | ₩85,051 | ₩88,388 | +1.00% | 40.7만 |
|---|
| 2026.01.14 | ₩86,766 | ₩92,435 | ₩86,659 | ₩88,696 | +2.22% | 60만 |
|---|
| 2026.01.13 | ₩89,004 | ₩89,942 | ₩87,115 | ₩87,275 | -1.94% | 33만 |
|---|
| 2026.01.12 | ₩96,321 | ₩96,321 | ₩87,771 | ₩89,460 | -7.12% | 61.7만 |
|---|
| 2026.01.09 | ₩98,625 | ₩100,287 | ₩91,443 | ₩91,577 | -7.15% | 52.3만 |
|---|
| 2026.01.08 | ₩92,944 | ₩98,049 | ₩92,609 | ₩97,714 | +5.13% | 40.5만 |
|---|
| 2026.01.07 | ₩92,609 | ₩95,155 | ₩91,510 | ₩93,815 | +1.30% | 37.6만 |
|---|
| 2026.01.06 | ₩89,018 | ₩93,775 | ₩88,522 | ₩92,890 | +4.35% | 36.7만 |
|---|
| 2026.01.05 | ₩92,006 | ₩95,021 | ₩85,453 | ₩89,018 | -3.25% | 76.1만 |
|---|
| 2026.01.02 | ₩98,639 | ₩98,773 | ₩92,006 | ₩92,247 | -6.48% | 48.5만 |
|---|
| 2025.12.31 | ₩99,791 | ₩100,502 | ₩97,540 | ₩97,661 | -2.14% | 24.2만 |
|---|
| 2025.12.30 | ₩97,902 | ₩98,733 | ₩95,932 | ₩97,714 | -0.19% | 35.6만 |
|---|
| 2025.12.29 | ₩101,587 | ₩102,244 | ₩97,406 | ₩97,714 | -3.81% | 25.2만 |
|---|
| 2025.12.26 | ₩100,756 | ₩102,833 | ₩100,166 | ₩102,445 | +1.68% | 20만 |
|---|
| 2025.12.24 | ₩101,761 | ₩102,552 | ₩98,572 | ₩101,373 | -0.38% | 10.7만 |
|---|
| 2025.12.23 | ₩102,297 | ₩102,860 | ₩100,260 | ₩102,016 | -0.28% | 24.9만 |
|---|
| 2025.12.22 | ₩100,783 | ₩103,838 | ₩100,207 | ₩102,659 | +1.86% | 30.5만 |
|---|
| 2025.12.19 | ₩93,332 | ₩99,818 | ₩92,140 | ₩99,724 | +6.85% | 62.8만 |
|---|
| 2025.12.18 | ₩100,528 | ₩101,855 | ₩92,126 | ₩93,252 | -7.24% | 67만 |
|---|
| 2025.12.17 | ₩99,295 | ₩104,843 | ₩98,652 | ₩100,113 | +0.82% | 130.2만 |
|---|
| 2025.12.16 | ₩95,878 | ₩99,630 | ₩95,798 | ₩99,362 | +3.63% | 83.3만 |
|---|
| 2025.12.15 | ₩97,433 | ₩98,250 | ₩95,999 | ₩96,522 | -0.94% | 32.1만 |
|---|
| 2025.12.12 | ₩97,486 | ₩98,907 | ₩96,629 | ₩97,165 | -0.33% | 43만 |
|---|
| 2025.12.11 | ₩97,795 | ₩98,036 | ₩95,785 | ₩97,446 | -0.36% | 43.7만 |
|---|
| 2025.12.10 | ₩97,661 | ₩98,491 | ₩95,141 | ₩97,098 | -0.58% | 43.9만 |
|---|
| 2025.12.09 | ₩95,624 | ₩98,491 | ₩94,056 | ₩95,155 | -0.49% | 42.6만 |
|---|
| 2025.12.08 | ₩95,450 | ₩98,411 | ₩93,895 | ₩95,383 | -0.07% | 28.2만 |
|---|
| 2025.12.05 | ₩94,471 | ₩98,076 | ₩93,868 | ₩94,780 | +0.33% | 64.1만 |
|---|
| 2025.12.04 | ₩90,800 | ₩95,677 | ₩90,679 | ₩94,753 | +4.35% | 29.2만 |
|---|
| 2025.12.03 | ₩90,679 | ₩91,738 | ₩84,113 | ₩90,800 | +0.13% | 21.6만 |
|---|
| 2025.12.02 | ₩91,162 | ₩92,140 | ₩90,023 | ₩90,425 | -0.81% | 27.4만 |
|---|
| 2025.12.01 | ₩91,322 | ₩93,386 | ₩89,982 | ₩90,840 | -0.53% | 27.8만 |
|---|
| 2025.11.28 | ₩91,269 | ₩92,971 | ₩90,733 | ₩92,850 | +1.73% | 15.8만 |
|---|
| 2025.11.26 | ₩92,609 | ₩93,265 | ₩89,795 | ₩91,135 | -1.59% | 27.8만 |
|---|
| 2025.11.25 | ₩92,850 | ₩96,937 | ₩90,277 | ₩92,461 | -0.42% | 101.5만 |
|---|
| 2025.11.24 | ₩90,237 | ₩95,074 | ₩89,781 | ₩92,649 | +2.67% | 58.6만 |
|---|
| 2025.11.21 | ₩88,763 | ₩91,791 | ₩86,311 | ₩91,162 | +2.70% | 39.6만 |
|---|
| 2025.11.20 | ₩91,121 | ₩91,121 | ₩87,101 | ₩88,508 | -2.87% | 38.8만 |
|---|
| 2025.11.19 | ₩87,503 | ₩90,398 | ₩87,235 | ₩89,567 | +2.36% | 51.8만 |
|---|
| 2025.11.18 | ₩87,905 | ₩87,905 | ₩82,880 | ₩86,525 | -1.57% | 48.7만 |
|---|
| 2025.11.17 | ₩86,217 | ₩88,522 | ₩85,761 | ₩88,227 | +2.33% | 62.9만 |
|---|
| 2025.11.14 | ₩85,842 | ₩86,806 | ₩83,242 | ₩85,748 | -0.11% | 63.1만 |
|---|
| 2025.11.13 | ₩84,984 | ₩88,495 | ₩84,234 | ₩86,766 | +2.10% | 42.9만 |
|---|
| 2025.11.12 | ₩91,724 | ₩92,180 | ₩83,858 | ₩84,676 | -7.68% | 94.6만 |
|---|
| 2025.11.11 | ₩90,827 | ₩92,274 | ₩88,910 | ₩91,724 | +0.99% | 42.5만 |
|---|
| 2025.11.10 | ₩87,101 | ₩92,461 | ₩86,190 | ₩90,706 | +4.14% | 96.5만 |
|---|
| 2025.11.07 | ₩85,868 | ₩87,704 | ₩83,081 | ₩87,101 | +1.44% | 104.9만 |
|---|
| 2025.11.06 | ₩82,344 | ₩87,235 | ₩81,138 | ₩86,981 | +5.63% | 134.1만 |
|---|
| 2025.11.05 | ₩72,240 | ₩83,416 | ₩70,016 | ₩81,085 | +12.24% | 239만 |
|---|
| 2025.11.04 | ₩63,946 | ₩66,813 | ₩63,289 | ₩66,197 | +3.52% | 47만 |
|---|
| 2025.11.03 | ₩64,254 | ₩65,514 | ₩62,981 | ₩64,053 | -0.31% | 55.4만 |
|---|
| 2025.10.31 | ₩68,033 | ₩68,033 | ₩63,651 | ₩64,254 | -5.55% | 44.6만 |
|---|
| 2025.10.30 | ₩70,230 | ₩72,227 | ₩67,805 | ₩68,207 | -2.88% | 33.1만 |
|---|
| 2025.10.29 | ₩70,351 | ₩72,441 | ₩66,854 | ₩70,070 | -0.40% | 71만 |
|---|
| 2025.10.28 | ₩68,207 | ₩70,579 | ₩67,068 | ₩70,257 | +3.01% | 31만 |
|---|
| 2025.10.27 | ₩66,545 | ₩68,515 | ₩65,862 | ₩68,086 | +2.32% | 34.9만 |
|---|
| 2025.10.24 | ₩67,001 | ₩68,529 | ₩65,661 | ₩65,768 | -1.84% | 31.8만 |
|---|
| 2025.10.23 | ₩67,001 | ₩68,797 | ₩66,251 | ₩66,452 | -0.82% | 44.7만 |
|---|
| 2025.10.22 | ₩65,567 | ₩67,001 | ₩63,356 | ₩66,800 | +1.88% | 37.3만 |
|---|
| 2025.10.21 | ₩65,956 | ₩66,947 | ₩62,981 | ₩66,103 | +0.22% | 31.8만 |
|---|
| 2025.10.20 | ₩64,321 | ₩66,505 | ₩63,410 | ₩66,090 | +2.75% | 32.3만 |
|---|
| 2025.10.17 | ₩61,963 | ₩63,597 | ₩60,824 | ₩63,343 | +2.23% | 27.2만 |
|---|
| 2025.10.16 | ₩60,207 | ₩62,726 | ₩59,309 | ₩62,432 | +3.69% | 49.4만 |
|---|
| 2025.10.15 | ₩60,234 | ₩62,793 | ₩59,256 | ₩60,113 | -0.20% | 72.4만 |
|---|
| 2025.10.14 | ₩54,499 | ₩61,641 | ₩54,391 | ₩59,497 | +9.17% | 60.8만 |
|---|
| 2025.10.13 | ₩52,609 | ₩55,316 | ₩51,658 | ₩55,155 | +4.84% | 41.2만 |
|---|
| 2025.10.10 | ₩53,654 | ₩54,298 | ₩51,430 | ₩52,180 | -2.75% | 24.7만 |
|---|