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 | ₩80,662 | ₩83,317 | ₩80,075 | ₩82,290 | +2.02% | 30만 |
| 2026.10.08 | ₩84,612 | ₩84,665 | ₩79,808 | ₩80,876 | -4.42% | 56만 |
| 2026.10.07 | ₩85,412 | ₩88,028 | ₩84,972 | ₩85,199 | -0.25% | 43.8만 |
| 2026.10.06 | ₩89,469 | ₩90,803 | ₩86,186 | ₩87,120 | -2.62% | 44.7만 |
| 2026.10.05 | ₩86,720 | ₩88,882 | ₩85,079 | ₩88,695 | +2.28% | 39.2만 |
| 2026.10.02 | ₩85,386 | ₩87,134 | ₩83,264 | ₩85,479 | +0.11% | 30.9만 |
| 2026.10.01 | ₩84,772 | ₩86,787 | ₩82,584 | ₩84,118 | -0.77% | 38.9만 |
| 2026.09.30 | ₩85,426 | ₩85,973 | ₩83,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,626 |
| +0.23% |
| 55.6만 |
| 2026.09.29 | ₩86,600 | ₩87,854 | ₩83,117 | ₩84,999 | -1.85% | 51.7만 |
|---|
| 2026.09.28 | ₩87,467 | ₩88,321 | ₩85,599 | ₩87,187 | -0.32% | 34.6만 |
|---|
| 2026.09.25 | ₩87,334 | ₩89,882 | ₩86,733 | ₩88,028 | +0.79% | 26.5만 |
|---|
| 2026.09.24 | ₩89,816 | ₩90,069 | ₩87,134 | ₩87,507 | -2.57% | 37.2만 |
|---|
| 2026.09.23 | ₩93,312 | ₩93,312 | ₩89,522 | ₩90,416 | -3.10% | 31.9만 |
|---|
| 2026.09.22 | ₩91,671 | ₩95,554 | ₩91,244 | ₩93,725 | +2.24% | 28.1만 |
|---|
| 2026.09.21 | ₩93,058 | ₩93,365 | ₩90,109 | ₩90,390 | -2.87% | 25.9만 |
|---|
| 2026.09.18 | ₩92,631 | ₩93,592 | ₩91,163 | ₩92,471 | -0.17% | 23.9만 |
|---|
| 2026.09.17 | ₩96,955 | ₩96,955 | ₩92,378 | ₩92,818 | -4.27% | 31.3만 |
|---|
| 2026.09.16 | ₩95,447 | ₩96,621 | ₩94,126 | ₩94,953 | -0.52% | 21.2만 |
|---|
| 2026.09.15 | ₩95,367 | ₩96,167 | ₩93,579 | ₩95,380 | +0.01% | 21만 |
|---|
| 2026.09.14 | ₩94,326 | ₩96,034 | ₩93,739 | ₩95,967 | +1.74% | 29.1만 |
|---|
| 2026.09.11 | ₩96,848 | ₩98,249 | ₩93,645 | ₩94,660 | -2.26% | 28.2만 |
|---|
| 2026.09.10 | ₩98,342 | ₩99,263 | ₩94,913 | ₩95,260 | -3.13% | 26.8만 |
|---|
| 2026.09.09 | ₩99,770 | ₩100,611 | ₩98,182 | ₩99,423 | -0.35% | 31.7만 |
|---|
| 2026.09.08 | ₩98,849 | ₩101,091 | ₩96,488 | ₩100,464 | +1.63% | 43.4만 |
|---|
| 2026.09.04 | ₩96,034 | ₩100,144 | ₩95,540 | ₩99,130 | +3.22% | 35.7만 |
|---|
| 2026.09.03 | ₩100,397 | ₩101,972 | ₩96,367 | ₩96,474 | -3.91% | 35.2만 |
|---|
| 2026.09.02 | ₩94,539 | ₩100,184 | ₩94,539 | ₩99,970 | +5.74% | 59.1만 |
|---|
| 2026.09.01 | ₩92,498 | ₩94,926 | ₩91,537 | ₩92,805 | +0.33% | 37.2만 |
|---|
| 2026.08.31 | ₩92,978 | ₩94,032 | ₩89,562 | ₩92,511 | -0.50% | 51.2만 |
|---|
| 2026.08.28 | ₩95,180 | ₩96,301 | ₩93,886 | ₩94,259 | -0.97% | 28.6만 |
|---|
| 2026.08.27 | ₩96,448 | ₩97,408 | ₩94,593 | ₩95,807 | -0.66% | 23만 |
|---|
| 2026.08.26 | ₩96,488 | ₩97,755 | ₩95,447 | ₩96,674 | +0.19% | 28.2만 |
|---|
| 2026.08.25 | ₩97,248 | ₩97,622 | ₩94,793 | ₩96,274 | -1.00% | 40.8만 |
|---|
| 2026.08.24 | ₩97,155 | ₩98,156 | ₩95,887 | ₩96,154 | -1.03% | 25.9만 |
|---|
| 2026.08.21 | ₩95,433 | ₩98,062 | ₩94,753 | ₩96,968 | +1.61% | 58.9만 |
|---|
| 2026.08.20 | ₩99,970 | ₩100,944 | ₩94,766 | ₩95,433 | -4.54% | 46.2만 |
|---|
| 2026.08.19 | ₩101,812 | ₩103,506 | ₩99,877 | ₩100,557 | -1.23% | 24.7만 |
|---|
| 2026.08.18 | ₩101,972 | ₩103,386 | ₩100,104 | ₩100,371 | -1.57% | 32.6만 |
|---|
| 2026.08.17 | ₩105,268 | ₩105,735 | ₩101,038 | ₩102,239 | -2.88% | 41.4만 |
|---|
| 2026.08.14 | ₩101,852 | ₩108,524 | ₩101,144 | ₩106,042 | +4.11% | 49.7만 |
|---|
| 2026.08.13 | ₩103,453 | ₩106,202 | ₩100,597 | ₩100,864 | -2.50% | 56.3만 |
|---|
| 2026.08.12 | ₩100,224 | ₩102,519 | ₩99,677 | ₩100,851 | +0.63% | 56.5만 |
|---|
| 2026.08.11 | ₩101,665 | ₩102,719 | ₩98,516 | ₩99,116 | -2.51% | 45.7만 |
|---|
| 2026.08.10 | ₩102,292 | ₩104,374 | ₩98,956 | ₩100,157 | -2.09% | 80.5만 |
|---|
| 2026.08.07 | ₩105,174 | ₩107,283 | ₩100,998 | ₩103,306 | -1.78% | 76.4만 |
|---|
| 2026.08.06 | ₩119,145 | ₩125,430 | ₩104,747 | ₩105,481 | -11.47% | 115.2만 |
|---|
| 2026.08.05 | ₩124,856 | ₩128,926 | ₩121,253 | ₩121,760 | -2.48% | 91.3만 |
|---|
| 2026.08.04 | ₩125,550 | ₩127,138 | ₩124,549 | ₩126,244 | +0.55% | 50.6만 |
|---|
| 2026.08.03 | ₩126,444 | ₩130,220 | ₩123,722 | ₩123,829 | -2.07% | 85.1만 |
|---|
| 2026.07.31 | ₩124,789 | ₩125,910 | ₩121,667 | ₩123,482 | -1.05% | 32.4만 |
|---|
| 2026.07.30 | ₩125,056 | ₩125,964 | ₩123,655 | ₩124,736 | -0.26% | 45.5만 |
|---|
| 2026.07.29 | ₩121,560 | ₩125,777 | ₩119,265 | ₩122,668 | +0.91% | 47.9만 |
|---|
| 2026.07.28 | ₩123,175 | ₩126,631 | ₩120,773 | ₩122,628 | -0.44% | 39.3만 |
|---|
| 2026.07.27 | ₩125,030 | ₩126,337 | ₩121,360 | ₩122,895 | -1.71% | 37.7만 |
|---|
| 2026.07.24 | ₩123,161 | ₩125,497 | ₩121,040 | ₩123,188 | +0.02% | 20.8만 |
|---|
| 2026.07.23 | ₩123,722 | ₩126,190 | ₩121,480 | ₩121,560 | -1.75% | 54.9만 |
|---|
| 2026.07.22 | ₩127,231 | ₩127,832 | ₩124,456 | ₩125,256 | -1.55% | 30.1만 |
|---|
| 2026.07.21 | ₩124,763 | ₩129,420 | ₩123,161 | ₩127,632 | +2.30% | 63.7만 |
|---|
| 2026.07.20 | ₩123,535 | ₩126,204 | ₩122,868 | ₩124,656 | +0.91% | 73.3만 |
|---|
| 2026.07.17 | ₩121,894 | ₩123,909 | ₩119,545 | ₩123,535 | +1.35% | 46.5만 |
|---|
| 2026.07.16 | ₩120,920 | ₩124,256 | ₩119,972 | ₩123,161 | +1.85% | 38.9만 |
|---|
| 2026.07.15 | ₩119,412 | ₩121,213 | ₩114,888 | ₩120,920 | +1.26% | 36.5만 |
|---|
| 2026.07.14 | ₩117,090 | ₩117,090 | ₩111,886 | ₩115,542 | -1.32% | 31.8만 |
|---|
| 2026.07.13 | ₩117,464 | ₩118,718 | ₩115,315 | ₩117,290 | -0.15% | 30만 |
|---|
| 2026.07.10 | ₩120,039 | ₩120,346 | ₩114,862 | ₩117,464 | -2.15% | 27.2만 |
|---|
| 2026.07.09 | ₩118,518 | ₩120,106 | ₩115,983 | ₩118,451 | -0.06% | 30.4만 |
|---|
| 2026.07.08 | ₩117,610 | ₩120,092 | ₩114,928 | ₩117,410 | -0.17% | 66.1만 |
|---|
| 2026.07.07 | ₩121,547 | ₩123,655 | ₩117,424 | ₩121,480 | -0.05% | 68.7만 |
|---|
| 2026.07.06 | ₩119,425 | ₩123,882 | ₩118,798 | ₩122,174 | +2.30% | 80.7만 |
|---|
| 2026.07.02 | ₩120,733 | ₩120,733 | ₩117,290 | ₩119,092 | -1.36% | 44만 |
|---|
| 2026.07.01 | ₩113,728 | ₩120,306 | ₩113,421 | ₩119,065 | +4.69% | 123.4만 |
|---|
| 2026.06.30 | ₩116,877 | ₩116,877 | ₩113,194 | ₩114,501 | -2.03% | 61.7만 |
|---|
| 2026.06.29 | ₩116,129 | ₩119,465 | ₩114,528 | ₩116,650 | +0.45% | 54.1만 |
|---|
| 2026.06.26 | ₩118,665 | ₩120,760 | ₩117,010 | ₩117,931 | -0.62% | 527.9만 |
|---|
| 2026.06.25 | ₩118,718 | ₩120,092 | ₩115,569 | ₩118,851 | +0.11% | 70.3만 |
|---|
| 2026.06.24 | ₩117,210 | ₩119,692 | ₩116,116 | ₩116,370 | -0.72% | 78.9만 |
|---|
| 2026.06.23 | ₩110,165 | ₩116,263 | ₩106,749 | ₩116,103 | +5.39% | 34.5만 |
|---|
| 2026.06.22 | ₩114,315 | ₩118,998 | ₩113,701 | ₩114,835 | +0.46% | 62만 |
|---|
| 2026.06.18 | ₩110,098 | ₩114,755 | ₩110,085 | ₩113,167 | +2.79% | 49.6만 |
|---|
| 2026.06.17 | ₩110,872 | ₩112,807 | ₩106,162 | ₩109,938 | -0.84% | 78.2만 |
|---|
| 2026.06.16 | ₩112,540 | ₩113,421 | ₩109,391 | ₩110,178 | -2.10% | 64.6만 |
|---|
| 2026.06.15 | ₩112,113 | ₩113,421 | ₩108,657 | ₩112,366 | +0.23% | 47.9만 |
|---|
| 2026.06.12 | ₩113,421 | ₩114,755 | ₩108,083 | ₩109,604 | -3.36% | 46.9만 |
|---|
| 2026.06.11 | ₩106,562 | ₩114,168 | ₩104,187 | ₩113,567 | +6.57% | 64.5만 |
|---|
| 2026.06.10 | ₩105,548 | ₩109,498 | ₩101,171 | ₩106,028 | +0.46% | 47.3만 |
|---|
| 2026.06.09 | ₩100,437 | ₩107,136 | ₩96,354 | ₩106,509 | +6.04% | 88.1만 |
|---|
| 2026.06.08 | ₩100,090 | ₩102,706 | ₩99,463 | ₩99,863 | -0.23% | 48.4만 |
|---|
| 2026.06.05 | ₩101,225 | ₩104,347 | ₩98,743 | ₩99,156 | -2.04% | 35.9만 |
|---|
| 2026.06.04 | ₩98,009 | ₩105,054 | ₩97,422 | ₩102,065 | +4.14% | 81.4만 |
|---|
| 2026.06.03 | ₩93,752 | ₩97,315 | ₩92,992 | ₩96,621 | +3.06% | 27.8만 |
|---|
| 2026.06.02 | ₩91,364 | ₩97,075 | ₩87,534 | ₩93,952 | +2.83% | 59.6만 |
|---|
| 2026.06.01 | ₩94,152 | ₩95,887 | ₩89,789 | ₩90,843 | -3.51% | 62.3만 |
|---|
| 2026.05.29 | ₩97,128 | ₩98,156 | ₩92,124 | ₩94,326 | -2.89% | 45.9만 |
|---|
| 2026.05.28 | ₩94,913 | ₩98,236 | ₩94,913 | ₩97,382 | +2.60% | 30.1만 |
|---|
| 2026.05.27 | ₩97,075 | ₩98,729 | ₩94,192 | ₩95,167 | -1.97% | 31만 |
|---|
| 2026.05.26 | ₩96,835 | ₩99,410 | ₩95,994 | ₩96,928 | +0.10% | 65.5만 |
|---|
| 2026.05.22 | ₩95,260 | ₩98,743 | ₩94,433 | ₩96,327 | +1.12% | 27.4만 |
|---|
| 2026.05.21 | ₩93,312 | ₩95,540 | ₩91,204 | ₩95,046 | +1.86% | 36.2만 |
|---|
| 2026.05.20 | ₩89,242 | ₩94,179 | ₩87,387 | ₩93,459 | +4.72% | 43.4만 |
|---|
| 2026.05.19 | ₩86,840 | ₩89,562 | ₩86,053 | ₩87,467 | +0.72% | 34.6만 |
|---|
| 2026.05.18 | ₩87,561 | ₩92,431 | ₩86,733 | ₩87,574 | +0.02% | 43.7만 |
|---|
| 2026.05.15 | ₩91,564 | ₩91,897 | ₩85,719 | ₩87,748 | -4.17% | 53.3만 |
|---|
| 2026.05.14 | ₩92,351 | ₩93,806 | ₩89,402 | ₩93,138 | +0.85% | 28만 |
|---|
| 2026.05.13 | ₩92,178 | ₩94,086 | ₩86,707 | ₩92,178 | 0.00% | 42.8만 |
|---|
| 2026.05.12 | ₩95,140 | ₩97,008 | ₩89,215 | ₩92,311 | -2.97% | 57.8만 |
|---|
| 2026.05.11 | ₩95,500 | ₩96,808 | ₩94,339 | ₩95,407 | -0.10% | 31.4만 |
|---|
| 2026.05.08 | ₩96,955 | ₩97,248 | ₩93,752 | ₩95,767 | -1.22% | 35.7만 |
|---|
| 2026.05.07 | ₩98,703 | ₩98,743 | ₩94,673 | ₩96,114 | -2.62% | 55.3만 |
|---|
| 2026.05.06 | ₩85,959 | ₩102,065 | ₩85,959 | ₩99,463 | +15.71% | 213.9만 |
|---|
| 2026.05.05 | ₩94,499 | ₩96,901 | ₩93,619 | ₩94,726 | +0.24% | 81.4만 |
|---|
| 2026.05.04 | ₩93,285 | ₩95,847 | ₩91,377 | ₩93,725 | +0.47% | 67.4만 |
|---|
| 2026.05.01 | ₩90,350 | ₩95,900 | ₩89,229 | ₩93,712 | +3.72% | 51.6만 |
|---|
| 2026.04.30 | ₩84,292 | ₩91,791 | ₩84,292 | ₩91,577 | +8.64% | 46.5만 |
|---|
| 2026.04.29 | ₩85,559 | ₩85,559 | ₩81,516 | ₩83,304 | -2.64% | 40.5만 |
|---|
| 2026.04.28 | ₩86,400 | ₩88,388 | ₩84,732 | ₩85,933 | -0.54% | 40.4만 |
|---|
| 2026.04.27 | ₩88,695 | ₩90,163 | ₩87,214 | ₩87,361 | -1.50% | 28만 |
|---|
| 2026.04.24 | ₩86,640 | ₩88,575 | ₩84,625 | ₩88,441 | +2.08% | 30.1만 |
|---|
| 2026.04.23 | ₩89,842 | ₩90,736 | ₩85,866 | ₩86,894 | -3.28% | 29.5만 |
|---|
| 2026.04.22 | ₩87,094 | ₩91,270 | ₩87,040 | ₩89,522 | +2.79% | 49.4만 |
|---|
| 2026.04.21 | ₩89,549 | ₩91,604 | ₩85,306 | ₩85,479 | -4.54% | 42.9만 |
|---|
| 2026.04.20 | ₩88,748 | ₩89,936 | ₩86,920 | ₩89,309 | +0.63% | 46.2만 |
|---|
| 2026.04.17 | ₩86,346 | ₩89,696 | ₩86,346 | ₩89,509 | +3.66% | 58.9만 |
|---|
| 2026.04.16 | ₩88,348 | ₩88,722 | ₩84,211 | ₩86,080 | -2.57% | 85.7만 |
|---|
| 2026.04.15 | ₩88,908 | ₩90,830 | ₩87,387 | ₩88,882 | -0.03% | 36.6만 |
|---|
| 2026.04.14 | ₩85,399 | ₩89,002 | ₩84,425 | ₩88,708 | +3.88% | 35.9만 |
|---|
| 2026.04.13 | ₩80,062 | ₩84,145 | ₩80,062 | ₩83,958 | +4.87% | 23.4만 |
|---|
| 2026.04.10 | ₩82,944 | ₩83,571 | ₩79,982 | ₩80,315 | -3.17% | 35.5만 |
|---|
| 2026.04.09 | ₩82,730 | ₩83,771 | ₩81,102 | ₩82,810 | +0.10% | 46.2만 |
|---|
| 2026.04.08 | ₩81,823 | ₩84,065 | ₩81,343 | ₩82,744 | +1.13% | 44.7만 |
|---|
| 2026.04.07 | ₩80,115 | ₩81,609 | ₩78,487 | ₩78,741 | -1.72% | 31.7만 |
|---|
| 2026.04.06 | ₩78,674 | ₩80,689 | ₩76,792 | ₩80,502 | +2.32% | 40.7만 |
|---|
| 2026.04.02 | ₩78,020 | ₩78,754 | ₩76,005 | ₩77,807 | -0.27% | 27.9만 |
|---|
| 2026.04.01 | ₩76,512 | ₩79,501 | ₩75,792 | ₩78,327 | +2.37% | 46.8만 |
|---|
| 2026.03.31 | ₩74,311 | ₩76,245 | ₩70,935 | ₩75,765 | +1.96% | 52.4만 |
|---|
| 2026.03.30 | ₩75,778 | ₩75,778 | ₩71,508 | ₩72,976 | -3.70% | 43.1만 |
|---|
| 2026.03.27 | ₩79,808 | ₩80,635 | ₩72,683 | ₩73,803 | -7.52% | 61.3만 |
|---|
| 2026.03.26 | ₩77,633 | ₩80,355 | ₩77,633 | ₩79,942 | +2.97% | 30.1만 |
|---|
| 2026.03.25 | ₩78,447 | ₩80,515 | ₩76,152 | ₩79,488 | +1.33% | 52.5만 |
|---|
| 2026.03.24 | ₩78,260 | ₩80,035 | ₩74,217 | ₩77,606 | -0.84% | 87.2만 |
|---|
| 2026.03.23 | ₩85,092 | ₩87,934 | ₩78,380 | ₩79,541 | -6.52% | 74.5만 |
|---|
| 2026.03.20 | ₩87,894 | ₩88,188 | ₩82,330 | ₩83,598 | -4.89% | 50.7만 |
|---|
| 2026.03.19 | ₩87,120 | ₩88,815 | ₩85,546 | ₩87,441 | +0.37% | 44.9만 |
|---|
| 2026.03.18 | ₩86,747 | ₩87,868 | ₩85,599 | ₩87,401 | +0.75% | 55.8만 |
|---|
| 2026.03.17 | ₩85,973 | ₩87,828 | ₩85,119 | ₩86,747 | +0.90% | 39.1만 |
|---|
| 2026.03.16 | ₩85,092 | ₩86,760 | ₩82,197 | ₩84,705 | -0.45% | 66.6만 |
|---|
| 2026.03.13 | ₩85,986 | ₩86,840 | ₩82,423 | ₩84,532 | -1.69% | 45.5만 |
|---|
| 2026.03.12 | ₩86,533 | ₩87,774 | ₩83,704 | ₩84,865 | -1.93% | 40.8만 |
|---|
| 2026.03.11 | ₩88,548 | ₩90,376 | ₩86,920 | ₩88,388 | -0.18% | 47.2만 |
|---|
| 2026.03.10 | ₩92,298 | ₩92,298 | ₩86,947 | ₩88,535 | -4.08% | 44.8만 |
|---|
| 2026.03.09 | ₩92,004 | ₩94,072 | ₩88,068 | ₩92,151 | +0.16% | 54.2만 |
|---|
| 2026.03.06 | ₩93,432 | ₩94,726 | ₩91,017 | ₩93,952 | +0.56% | 45.3만 |
|---|
| 2026.03.05 | ₩93,138 | ₩95,393 | ₩92,231 | ₩95,220 | +2.23% | 43.3만 |
|---|
| 2026.03.04 | ₩96,354 | ₩98,649 | ₩93,685 | ₩94,926 | -1.48% | 42.9만 |
|---|
| 2026.03.03 | ₩98,542 | ₩99,343 | ₩91,924 | ₩94,886 | -3.71% | 76.9만 |
|---|
| 2026.03.02 | ₩102,519 | ₩103,733 | ₩98,836 | ₩101,545 | -0.95% | 61.1만 |
|---|
| 2026.02.27 | ₩101,491 | ₩105,428 | ₩101,491 | ₩105,014 | +3.47% | 48.1만 |
|---|
| 2026.02.26 | ₩104,080 | ₩104,160 | ₩99,076 | ₩102,946 | -1.09% | 50.8만 |
|---|
| 2026.02.25 | ₩106,615 | ₩111,166 | ₩102,866 | ₩104,467 | -2.02% | 96.8만 |
|---|
| 2026.02.24 | ₩88,695 | ₩106,615 | ₩86,733 | ₩106,308 | +19.86% | 128.1만 |
|---|
| 2026.02.23 | ₩101,091 | ₩104,414 | ₩98,009 | ₩100,024 | -1.06% | 77.1만 |
|---|
| 2026.02.20 | ₩99,610 | ₩103,360 | ₩97,155 | ₩101,411 | +1.81% | 51만 |
|---|
| 2026.02.19 | ₩101,558 | ₩101,945 | ₩98,009 | ₩101,238 | -0.32% | 41.2만 |
|---|
| 2026.02.18 | ₩99,356 | ₩101,718 | ₩94,446 | ₩101,718 | +2.38% | 37.4만 |
|---|
| 2026.02.17 | ₩98,863 | ₩101,652 | ₩96,501 | ₩99,196 | +0.34% | 60.8만 |
|---|
| 2026.02.13 | ₩97,595 | ₩101,011 | ₩96,408 | ₩99,543 | +2.00% | 71.8만 |
|---|
| 2026.02.12 | ₩97,275 | ₩99,944 | ₩95,914 | ₩98,129 | +0.88% | 40.8만 |
|---|
| 2026.02.11 | ₩96,875 | ₩98,236 | ₩90,710 | ₩97,035 | +0.17% | 56.7만 |
|---|
| 2026.02.10 | ₩92,751 | ₩98,623 | ₩90,563 | ₩96,848 | +4.42% | 67.7만 |
|---|
| 2026.02.09 | ₩91,897 | ₩93,419 | ₩89,802 | ₩92,751 | +0.93% | 20.1만 |
|---|
| 2026.02.06 | ₩89,269 | ₩92,391 | ₩88,161 | ₩91,791 | +2.83% | 28.5만 |
|---|
| 2026.02.05 | ₩91,337 | ₩93,765 | ₩88,321 | ₩88,548 | -3.05% | 38.8만 |
|---|
| 2026.02.04 | ₩97,862 | ₩98,729 | ₩90,897 | ₩92,244 | -5.74% | 35만 |
|---|
| 2026.02.03 | ₩97,355 | ₩97,955 | ₩94,459 | ₩97,862 | +0.52% | 36.9만 |
|---|
| 2026.02.02 | ₩91,751 | ₩98,649 | ₩91,751 | ₩95,073 | +3.62% | 62.5만 |
|---|
| 2026.01.30 | ₩92,231 | ₩95,900 | ₩89,269 | ₩90,937 | -1.40% | 51.3만 |
|---|
| 2026.01.29 | ₩90,603 | ₩92,605 | ₩87,707 | ₩92,311 | +1.89% | 32.7만 |
|---|
| 2026.01.28 | ₩86,453 | ₩90,777 | ₩86,293 | ₩89,642 | +3.69% | 58.6만 |
|---|
| 2026.01.27 | ₩87,707 | ₩88,014 | ₩84,065 | ₩86,667 | -1.19% | 66.7만 |
|---|
| 2026.01.26 | ₩87,961 | ₩89,869 | ₩86,066 | ₩86,867 | -1.24% | 78.4만 |
|---|
| 2026.01.23 | ₩89,936 | ₩91,123 | ₩87,361 | ₩87,961 | -2.20% | 61.6만 |
|---|
| 2026.01.22 | ₩90,376 | ₩92,858 | ₩89,402 | ₩89,989 | -0.43% | 22.5만 |
|---|
| 2026.01.21 | ₩86,493 | ₩91,844 | ₩86,320 | ₩90,336 | +4.44% | 55.4만 |
|---|
| 2026.01.20 | ₩88,281 | ₩88,281 | ₩84,452 | ₩86,240 | -2.31% | 39.9만 |
|---|
| 2026.01.16 | ₩88,201 | ₩91,404 | ₩87,814 | ₩90,083 | +2.13% | 47.7만 |
|---|
| 2026.01.15 | ₩87,147 | ₩89,135 | ₩84,692 | ₩88,014 | +1.00% | 40.7만 |
|---|
| 2026.01.14 | ₩86,400 | ₩92,044 | ₩86,293 | ₩88,321 | +2.22% | 60만 |
|---|
| 2026.01.13 | ₩88,628 | ₩89,562 | ₩86,747 | ₩86,907 | -1.94% | 33만 |
|---|
| 2026.01.12 | ₩95,914 | ₩95,914 | ₩87,401 | ₩89,082 | -7.12% | 61.7만 |
|---|
| 2026.01.09 | ₩98,209 | ₩99,863 | ₩91,057 | ₩91,190 | -7.15% | 52.3만 |
|---|
| 2026.01.08 | ₩92,551 | ₩97,635 | ₩92,218 | ₩97,302 | +5.13% | 40.5만 |
|---|
| 2026.01.07 | ₩92,218 | ₩94,753 | ₩91,123 | ₩93,419 | +1.30% | 37.6만 |
|---|
| 2026.01.06 | ₩88,642 | ₩93,379 | ₩88,148 | ₩92,498 | +4.35% | 36.7만 |
|---|
| 2026.01.05 | ₩91,617 | ₩94,619 | ₩85,092 | ₩88,642 | -3.25% | 76.1만 |
|---|
| 2026.01.02 | ₩98,222 | ₩98,356 | ₩91,617 | ₩91,857 | -6.48% | 48.5만 |
|---|
| 2025.12.31 | ₩99,370 | ₩100,077 | ₩97,128 | ₩97,248 | -2.14% | 24.2만 |
|---|
| 2025.12.30 | ₩97,488 | ₩98,316 | ₩95,527 | ₩97,302 | -0.19% | 35.6만 |
|---|
| 2025.12.29 | ₩101,158 | ₩101,812 | ₩96,995 | ₩97,302 | -3.81% | 25.2만 |
|---|
| 2025.12.26 | ₩100,331 | ₩102,399 | ₩99,743 | ₩102,012 | +1.68% | 20만 |
|---|
| 2025.12.24 | ₩101,331 | ₩102,119 | ₩98,156 | ₩100,944 | -0.38% | 10.7만 |
|---|
| 2025.12.23 | ₩101,865 | ₩102,425 | ₩99,837 | ₩101,585 | -0.28% | 24.9만 |
|---|
| 2025.12.22 | ₩100,357 | ₩103,400 | ₩99,783 | ₩102,225 | +1.86% | 30.5만 |
|---|
| 2025.12.19 | ₩92,938 | ₩99,396 | ₩91,751 | ₩99,303 | +6.85% | 62.8만 |
|---|
| 2025.12.18 | ₩100,104 | ₩101,425 | ₩91,737 | ₩92,858 | -7.24% | 67만 |
|---|
| 2025.12.17 | ₩98,876 | ₩104,400 | ₩98,236 | ₩99,690 | +0.82% | 130.2만 |
|---|
| 2025.12.16 | ₩95,473 | ₩99,210 | ₩95,393 | ₩98,943 | +3.63% | 83.3만 |
|---|
| 2025.12.15 | ₩97,021 | ₩97,835 | ₩95,594 | ₩96,114 | -0.94% | 32.1만 |
|---|
| 2025.12.12 | ₩97,075 | ₩98,489 | ₩96,221 | ₩96,754 | -0.33% | 43만 |
|---|
| 2025.12.11 | ₩97,382 | ₩97,622 | ₩95,380 | ₩97,035 | -0.36% | 43.7만 |
|---|
| 2025.12.10 | ₩97,248 | ₩98,075 | ₩94,740 | ₩96,688 | -0.58% | 43.9만 |
|---|
| 2025.12.09 | ₩95,220 | ₩98,075 | ₩93,659 | ₩94,753 | -0.49% | 42.6만 |
|---|
| 2025.12.08 | ₩95,046 | ₩97,995 | ₩93,499 | ₩94,980 | -0.07% | 28.2만 |
|---|
| 2025.12.05 | ₩94,072 | ₩97,662 | ₩93,472 | ₩94,379 | +0.33% | 64.1만 |
|---|
| 2025.12.04 | ₩90,416 | ₩95,273 | ₩90,296 | ₩94,353 | +4.35% | 29.2만 |
|---|
| 2025.12.03 | ₩90,296 | ₩91,350 | ₩83,758 | ₩90,416 | +0.13% | 21.6만 |
|---|
| 2025.12.02 | ₩90,777 | ₩91,751 | ₩89,642 | ₩90,043 | -0.81% | 27.4만 |
|---|
| 2025.12.01 | ₩90,937 | ₩92,992 | ₩89,602 | ₩90,456 | -0.53% | 27.8만 |
|---|
| 2025.11.28 | ₩90,883 | ₩92,578 | ₩90,350 | ₩92,458 | +1.73% | 15.8만 |
|---|
| 2025.11.26 | ₩92,218 | ₩92,871 | ₩89,415 | ₩90,750 | -1.59% | 27.8만 |
|---|
| 2025.11.25 | ₩92,458 | ₩96,528 | ₩89,896 | ₩92,071 | -0.42% | 101.5만 |
|---|
| 2025.11.24 | ₩89,856 | ₩94,673 | ₩89,402 | ₩92,258 | +2.67% | 58.6만 |
|---|
| 2025.11.21 | ₩88,388 | ₩91,404 | ₩85,946 | ₩90,777 | +2.70% | 39.6만 |
|---|
| 2025.11.20 | ₩90,736 | ₩90,736 | ₩86,733 | ₩88,134 | -2.87% | 38.8만 |
|---|
| 2025.11.19 | ₩87,134 | ₩90,016 | ₩86,867 | ₩89,189 | +2.36% | 51.8만 |
|---|
| 2025.11.18 | ₩87,534 | ₩87,534 | ₩82,530 | ₩86,160 | -1.57% | 48.7만 |
|---|
| 2025.11.17 | ₩85,853 | ₩88,148 | ₩85,399 | ₩87,854 | +2.33% | 62.9만 |
|---|
| 2025.11.14 | ₩85,479 | ₩86,440 | ₩82,890 | ₩85,386 | -0.11% | 63.1만 |
|---|
| 2025.11.13 | ₩84,625 | ₩88,121 | ₩83,878 | ₩86,400 | +2.10% | 42.9만 |
|---|
| 2025.11.12 | ₩91,337 | ₩91,791 | ₩83,504 | ₩84,318 | -7.68% | 94.6만 |
|---|
| 2025.11.11 | ₩90,443 | ₩91,884 | ₩88,535 | ₩91,337 | +0.99% | 42.5만 |
|---|
| 2025.11.10 | ₩86,733 | ₩92,071 | ₩85,826 | ₩90,323 | +4.14% | 96.5만 |
|---|
| 2025.11.07 | ₩85,506 | ₩87,334 | ₩82,730 | ₩86,733 | +1.44% | 104.9만 |
|---|
| 2025.11.06 | ₩81,996 | ₩86,867 | ₩80,795 | ₩86,613 | +5.63% | 134.1만 |
|---|
| 2025.11.05 | ₩71,935 | ₩83,064 | ₩69,720 | ₩80,742 | +12.24% | 239만 |
|---|
| 2025.11.04 | ₩63,676 | ₩66,531 | ₩63,022 | ₩65,917 | +3.52% | 47만 |
|---|
| 2025.11.03 | ₩63,983 | ₩65,237 | ₩62,715 | ₩63,782 | -0.31% | 55.4만 |
|---|
| 2025.10.31 | ₩67,745 | ₩67,745 | ₩63,382 | ₩63,983 | -5.55% | 44.6만 |
|---|
| 2025.10.30 | ₩69,934 | ₩71,922 | ₩67,519 | ₩67,919 | -2.88% | 33.1만 |
|---|
| 2025.10.29 | ₩70,054 | ₩72,136 | ₩66,571 | ₩69,774 | -0.40% | 71만 |
|---|
| 2025.10.28 | ₩67,919 | ₩70,281 | ₩66,785 | ₩69,960 | +3.01% | 31만 |
|---|
| 2025.10.27 | ₩66,264 | ₩68,226 | ₩65,584 | ₩67,799 | +2.32% | 34.9만 |
|---|
| 2025.10.24 | ₩66,718 | ₩68,239 | ₩65,384 | ₩65,490 | -1.84% | 31.8만 |
|---|
| 2025.10.23 | ₩66,718 | ₩68,506 | ₩65,971 | ₩66,171 | -0.82% | 44.7만 |
|---|
| 2025.10.22 | ₩65,290 | ₩66,718 | ₩63,089 | ₩66,518 | +1.88% | 37.3만 |
|---|
| 2025.10.21 | ₩65,677 | ₩66,665 | ₩62,715 | ₩65,824 | +0.22% | 31.8만 |
|---|
| 2025.10.20 | ₩64,049 | ₩66,224 | ₩63,142 | ₩65,811 | +2.75% | 32.3만 |
|---|
| 2025.10.17 | ₩61,701 | ₩63,329 | ₩60,567 | ₩63,075 | +2.23% | 27.2만 |
|---|
| 2025.10.16 | ₩59,953 | ₩62,461 | ₩59,059 | ₩62,168 | +3.69% | 49.4만 |
|---|
| 2025.10.15 | ₩59,979 | ₩62,528 | ₩59,005 | ₩59,859 | -0.20% | 72.4만 |
|---|
| 2025.10.14 | ₩54,268 | ₩61,381 | ₩54,162 | ₩59,246 | +9.17% | 60.8만 |
|---|
| 2025.10.13 | ₩52,387 | ₩55,082 | ₩51,440 | ₩54,922 | +4.84% | 41.2만 |
|---|
| 2025.10.10 | ₩53,428 | ₩54,068 | ₩51,213 | ₩51,960 | -2.75% | 24.7만 |
|---|