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 | ₩80,670 | ₩83,326 | ₩80,083 | ₩82,298 | +2.02% | 30만 |
| 2026.10.08 | ₩84,620 | ₩84,673 | ₩79,816 | ₩80,883 | -4.42% | 56만 |
| 2026.10.07 | ₩85,421 | ₩88,036 | ₩84,980 | ₩85,207 | -0.25% | 43.8만 |
| 2026.10.06 | ₩89,478 | ₩90,812 | ₩86,195 | ₩87,129 | -2.62% | 44.7만 |
| 2026.10.05 | ₩86,729 | ₩88,890 | ₩85,087 | ₩88,704 | +2.28% | 39.2만 |
| 2026.10.02 | ₩85,394 | ₩87,142 | ₩83,272 | ₩85,487 | +0.11% | 30.9만 |
| 2026.10.01 | ₩84,780 | ₩86,795 | ₩82,592 | ₩84,126 | -0.77% | 38.9만 |
| 2026.09.30 | ₩85,434 | ₩85,981 | ₩83,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,634 |
| +0.23% |
| 55.6만 |
| 2026.09.29 | ₩86,608 | ₩87,863 | ₩83,125 | ₩85,007 | -1.85% | 51.7만 |
|---|
| 2026.09.28 | ₩87,476 | ₩88,330 | ₩85,608 | ₩87,196 | -0.32% | 34.6만 |
|---|
| 2026.09.25 | ₩87,342 | ₩89,891 | ₩86,742 | ₩88,036 | +0.79% | 26.5만 |
|---|
| 2026.09.24 | ₩89,825 | ₩90,078 | ₩87,142 | ₩87,516 | -2.57% | 37.2만 |
|---|
| 2026.09.23 | ₩93,321 | ₩93,321 | ₩89,531 | ₩90,425 | -3.10% | 31.9만 |
|---|
| 2026.09.22 | ₩91,679 | ₩95,563 | ₩91,252 | ₩93,735 | +2.24% | 28.1만 |
|---|
| 2026.09.21 | ₩93,067 | ₩93,374 | ₩90,118 | ₩90,398 | -2.87% | 25.9만 |
|---|
| 2026.09.18 | ₩92,640 | ₩93,601 | ₩91,172 | ₩92,480 | -0.17% | 23.9만 |
|---|
| 2026.09.17 | ₩96,964 | ₩96,964 | ₩92,387 | ₩92,827 | -4.27% | 31.3만 |
|---|
| 2026.09.16 | ₩95,456 | ₩96,630 | ₩94,135 | ₩94,962 | -0.52% | 21.2만 |
|---|
| 2026.09.15 | ₩95,376 | ₩96,177 | ₩93,588 | ₩95,389 | +0.01% | 21만 |
|---|
| 2026.09.14 | ₩94,335 | ₩96,043 | ₩93,748 | ₩95,977 | +1.74% | 29.1만 |
|---|
| 2026.09.11 | ₩96,857 | ₩98,258 | ₩93,655 | ₩94,669 | -2.26% | 28.2만 |
|---|
| 2026.09.10 | ₩98,352 | ₩99,273 | ₩94,922 | ₩95,269 | -3.13% | 26.8만 |
|---|
| 2026.09.09 | ₩99,780 | ₩100,621 | ₩98,192 | ₩99,433 | -0.35% | 31.7만 |
|---|
| 2026.09.08 | ₩98,859 | ₩101,101 | ₩96,497 | ₩100,474 | +1.63% | 43.4만 |
|---|
| 2026.09.04 | ₩96,043 | ₩100,153 | ₩95,549 | ₩99,139 | +3.22% | 35.7만 |
|---|
| 2026.09.03 | ₩100,407 | ₩101,982 | ₩96,377 | ₩96,484 | -3.91% | 35.2만 |
|---|
| 2026.09.02 | ₩94,549 | ₩100,194 | ₩94,549 | ₩99,980 | +5.74% | 59.1만 |
|---|
| 2026.09.01 | ₩92,507 | ₩94,936 | ₩91,546 | ₩92,814 | +0.33% | 37.2만 |
|---|
| 2026.08.31 | ₩92,987 | ₩94,042 | ₩89,571 | ₩92,520 | -0.50% | 51.2만 |
|---|
| 2026.08.28 | ₩95,189 | ₩96,310 | ₩93,895 | ₩94,268 | -0.97% | 28.6만 |
|---|
| 2026.08.27 | ₩96,457 | ₩97,418 | ₩94,602 | ₩95,816 | -0.66% | 23만 |
|---|
| 2026.08.26 | ₩96,497 | ₩97,765 | ₩95,456 | ₩96,684 | +0.19% | 28.2만 |
|---|
| 2026.08.25 | ₩97,258 | ₩97,631 | ₩94,802 | ₩96,283 | -1.00% | 40.8만 |
|---|
| 2026.08.24 | ₩97,164 | ₩98,165 | ₩95,896 | ₩96,163 | -1.03% | 25.9만 |
|---|
| 2026.08.21 | ₩95,443 | ₩98,072 | ₩94,762 | ₩96,977 | +1.61% | 58.9만 |
|---|
| 2026.08.20 | ₩99,980 | ₩100,954 | ₩94,775 | ₩95,443 | -4.54% | 46.2만 |
|---|
| 2026.08.19 | ₩101,822 | ₩103,516 | ₩99,887 | ₩100,567 | -1.23% | 24.7만 |
|---|
| 2026.08.18 | ₩101,982 | ₩103,396 | ₩100,113 | ₩100,380 | -1.57% | 32.6만 |
|---|
| 2026.08.17 | ₩105,278 | ₩105,745 | ₩101,048 | ₩102,249 | -2.88% | 41.4만 |
|---|
| 2026.08.14 | ₩101,862 | ₩108,534 | ₩101,154 | ₩106,052 | +4.11% | 49.7만 |
|---|
| 2026.08.13 | ₩103,463 | ₩106,212 | ₩100,607 | ₩100,874 | -2.50% | 56.3만 |
|---|
| 2026.08.12 | ₩100,234 | ₩102,529 | ₩99,686 | ₩100,861 | +0.63% | 56.5만 |
|---|
| 2026.08.11 | ₩101,675 | ₩102,729 | ₩98,525 | ₩99,126 | -2.51% | 45.7만 |
|---|
| 2026.08.10 | ₩102,302 | ₩104,384 | ₩98,966 | ₩100,167 | -2.09% | 80.5만 |
|---|
| 2026.08.07 | ₩105,185 | ₩107,293 | ₩101,008 | ₩103,316 | -1.78% | 76.4만 |
|---|
| 2026.08.06 | ₩119,157 | ₩125,442 | ₩104,757 | ₩105,491 | -11.47% | 115.2만 |
|---|
| 2026.08.05 | ₩124,868 | ₩128,938 | ₩121,265 | ₩121,772 | -2.48% | 91.3만 |
|---|
| 2026.08.04 | ₩125,562 | ₩127,150 | ₩124,561 | ₩126,256 | +0.55% | 50.6만 |
|---|
| 2026.08.03 | ₩126,456 | ₩130,233 | ₩123,734 | ₩123,841 | -2.07% | 85.1만 |
|---|
| 2026.07.31 | ₩124,802 | ₩125,922 | ₩121,679 | ₩123,494 | -1.05% | 32.4만 |
|---|
| 2026.07.30 | ₩125,068 | ₩125,976 | ₩123,667 | ₩124,748 | -0.26% | 45.5만 |
|---|
| 2026.07.29 | ₩121,572 | ₩125,789 | ₩119,277 | ₩122,680 | +0.91% | 47.9만 |
|---|
| 2026.07.28 | ₩123,187 | ₩126,643 | ₩120,785 | ₩122,640 | -0.44% | 39.3만 |
|---|
| 2026.07.27 | ₩125,042 | ₩126,350 | ₩121,372 | ₩122,907 | -1.71% | 37.7만 |
|---|
| 2026.07.24 | ₩123,173 | ₩125,509 | ₩121,052 | ₩123,200 | +0.02% | 20.8만 |
|---|
| 2026.07.23 | ₩123,734 | ₩126,203 | ₩121,492 | ₩121,572 | -1.75% | 54.9만 |
|---|
| 2026.07.22 | ₩127,244 | ₩127,844 | ₩124,468 | ₩125,269 | -1.55% | 30.1만 |
|---|
| 2026.07.21 | ₩124,775 | ₩129,432 | ₩123,173 | ₩127,644 | +2.30% | 63.7만 |
|---|
| 2026.07.20 | ₩123,547 | ₩126,216 | ₩122,880 | ₩124,668 | +0.91% | 73.3만 |
|---|
| 2026.07.17 | ₩121,906 | ₩123,921 | ₩119,557 | ₩123,547 | +1.35% | 46.5만 |
|---|
| 2026.07.16 | ₩120,931 | ₩124,268 | ₩119,984 | ₩123,173 | +1.85% | 38.9만 |
|---|
| 2026.07.15 | ₩119,424 | ₩121,225 | ₩114,900 | ₩120,931 | +1.26% | 36.5만 |
|---|
| 2026.07.14 | ₩117,101 | ₩117,101 | ₩111,897 | ₩115,553 | -1.32% | 31.8만 |
|---|
| 2026.07.13 | ₩117,475 | ₩118,730 | ₩115,327 | ₩117,302 | -0.15% | 30만 |
|---|
| 2026.07.10 | ₩120,051 | ₩120,358 | ₩114,873 | ₩117,475 | -2.15% | 27.2만 |
|---|
| 2026.07.09 | ₩118,529 | ₩120,117 | ₩115,994 | ₩118,463 | -0.06% | 30.4만 |
|---|
| 2026.07.08 | ₩117,622 | ₩120,104 | ₩114,940 | ₩117,422 | -0.17% | 66.1만 |
|---|
| 2026.07.07 | ₩121,559 | ₩123,667 | ₩117,435 | ₩121,492 | -0.05% | 68.7만 |
|---|
| 2026.07.06 | ₩119,437 | ₩123,894 | ₩118,810 | ₩122,186 | +2.30% | 80.7만 |
|---|
| 2026.07.02 | ₩120,745 | ₩120,745 | ₩117,302 | ₩119,103 | -1.36% | 44만 |
|---|
| 2026.07.01 | ₩113,739 | ₩120,318 | ₩113,432 | ₩119,077 | +4.69% | 123.4만 |
|---|
| 2026.06.30 | ₩116,888 | ₩116,888 | ₩113,205 | ₩114,513 | -2.03% | 61.7만 |
|---|
| 2026.06.29 | ₩116,141 | ₩119,477 | ₩114,539 | ₩116,661 | +0.45% | 54.1만 |
|---|
| 2026.06.26 | ₩118,676 | ₩120,771 | ₩117,021 | ₩117,942 | -0.62% | 527.9만 |
|---|
| 2026.06.25 | ₩118,730 | ₩120,104 | ₩115,580 | ₩118,863 | +0.11% | 70.3만 |
|---|
| 2026.06.24 | ₩117,222 | ₩119,704 | ₩116,127 | ₩116,381 | -0.72% | 78.9만 |
|---|
| 2026.06.23 | ₩110,175 | ₩116,274 | ₩106,759 | ₩116,114 | +5.39% | 34.5만 |
|---|
| 2026.06.22 | ₩114,326 | ₩119,010 | ₩113,712 | ₩114,846 | +0.46% | 62만 |
|---|
| 2026.06.18 | ₩110,109 | ₩114,766 | ₩110,095 | ₩113,178 | +2.79% | 49.6만 |
|---|
| 2026.06.17 | ₩110,883 | ₩112,818 | ₩106,172 | ₩109,949 | -0.84% | 78.2만 |
|---|
| 2026.06.16 | ₩112,551 | ₩113,432 | ₩109,401 | ₩110,189 | -2.10% | 64.6만 |
|---|
| 2026.06.15 | ₩112,124 | ₩113,432 | ₩108,668 | ₩112,377 | +0.23% | 47.9만 |
|---|
| 2026.06.12 | ₩113,432 | ₩114,766 | ₩108,094 | ₩109,615 | -3.36% | 46.9만 |
|---|
| 2026.06.11 | ₩106,572 | ₩114,179 | ₩104,197 | ₩113,578 | +6.57% | 64.5만 |
|---|
| 2026.06.10 | ₩105,558 | ₩109,508 | ₩101,181 | ₩106,039 | +0.46% | 47.3만 |
|---|
| 2026.06.09 | ₩100,447 | ₩107,146 | ₩96,364 | ₩106,519 | +6.04% | 88.1만 |
|---|
| 2026.06.08 | ₩100,100 | ₩102,716 | ₩99,473 | ₩99,873 | -0.23% | 48.4만 |
|---|
| 2026.06.05 | ₩101,234 | ₩104,357 | ₩98,752 | ₩99,166 | -2.04% | 35.9만 |
|---|
| 2026.06.04 | ₩98,018 | ₩105,064 | ₩97,431 | ₩102,075 | +4.14% | 81.4만 |
|---|
| 2026.06.03 | ₩93,761 | ₩97,324 | ₩93,001 | ₩96,630 | +3.06% | 27.8만 |
|---|
| 2026.06.02 | ₩91,373 | ₩97,084 | ₩87,543 | ₩93,961 | +2.83% | 59.6만 |
|---|
| 2026.06.01 | ₩94,162 | ₩95,896 | ₩89,798 | ₩90,852 | -3.51% | 62.3만 |
|---|
| 2026.05.29 | ₩97,138 | ₩98,165 | ₩92,133 | ₩94,335 | -2.89% | 45.9만 |
|---|
| 2026.05.28 | ₩94,922 | ₩98,245 | ₩94,922 | ₩97,391 | +2.60% | 30.1만 |
|---|
| 2026.05.27 | ₩97,084 | ₩98,739 | ₩94,202 | ₩95,176 | -1.97% | 31만 |
|---|
| 2026.05.26 | ₩96,844 | ₩99,420 | ₩96,003 | ₩96,937 | +0.10% | 65.5만 |
|---|
| 2026.05.22 | ₩95,269 | ₩98,752 | ₩94,442 | ₩96,337 | +1.12% | 27.4만 |
|---|
| 2026.05.21 | ₩93,321 | ₩95,549 | ₩91,212 | ₩95,056 | +1.86% | 36.2만 |
|---|
| 2026.05.20 | ₩89,251 | ₩94,188 | ₩87,396 | ₩93,468 | +4.72% | 43.4만 |
|---|
| 2026.05.19 | ₩86,849 | ₩89,571 | ₩86,061 | ₩87,476 | +0.72% | 34.6만 |
|---|
| 2026.05.18 | ₩87,569 | ₩92,440 | ₩86,742 | ₩87,583 | +0.02% | 43.7만 |
|---|
| 2026.05.15 | ₩91,573 | ₩91,906 | ₩85,728 | ₩87,756 | -4.17% | 53.3만 |
|---|
| 2026.05.14 | ₩92,360 | ₩93,815 | ₩89,411 | ₩93,147 | +0.85% | 28만 |
|---|
| 2026.05.13 | ₩92,187 | ₩94,095 | ₩86,715 | ₩92,187 | 0.00% | 42.8만 |
|---|
| 2026.05.12 | ₩95,149 | ₩97,017 | ₩89,224 | ₩92,320 | -2.97% | 57.8만 |
|---|
| 2026.05.11 | ₩95,509 | ₩96,817 | ₩94,348 | ₩95,416 | -0.10% | 31.4만 |
|---|
| 2026.05.08 | ₩96,964 | ₩97,258 | ₩93,761 | ₩95,776 | -1.22% | 35.7만 |
|---|
| 2026.05.07 | ₩98,712 | ₩98,752 | ₩94,682 | ₩96,123 | -2.62% | 55.3만 |
|---|
| 2026.05.06 | ₩85,968 | ₩102,075 | ₩85,968 | ₩99,473 | +15.71% | 213.9만 |
|---|
| 2026.05.05 | ₩94,509 | ₩96,911 | ₩93,628 | ₩94,735 | +0.24% | 81.4만 |
|---|
| 2026.05.04 | ₩93,294 | ₩95,856 | ₩91,386 | ₩93,735 | +0.47% | 67.4만 |
|---|
| 2026.05.01 | ₩90,358 | ₩95,910 | ₩89,237 | ₩93,721 | +3.72% | 51.6만 |
|---|
| 2026.04.30 | ₩84,300 | ₩91,800 | ₩84,300 | ₩91,586 | +8.64% | 46.5만 |
|---|
| 2026.04.29 | ₩85,568 | ₩85,568 | ₩81,524 | ₩83,312 | -2.64% | 40.5만 |
|---|
| 2026.04.28 | ₩86,408 | ₩88,397 | ₩84,740 | ₩85,941 | -0.54% | 40.4만 |
|---|
| 2026.04.27 | ₩88,704 | ₩90,171 | ₩87,222 | ₩87,369 | -1.50% | 28만 |
|---|
| 2026.04.24 | ₩86,648 | ₩88,583 | ₩84,633 | ₩88,450 | +2.08% | 30.1만 |
|---|
| 2026.04.23 | ₩89,851 | ₩90,745 | ₩85,874 | ₩86,902 | -3.28% | 29.5만 |
|---|
| 2026.04.22 | ₩87,102 | ₩91,279 | ₩87,049 | ₩89,531 | +2.79% | 49.4만 |
|---|
| 2026.04.21 | ₩89,558 | ₩91,613 | ₩85,314 | ₩85,487 | -4.54% | 42.9만 |
|---|
| 2026.04.20 | ₩88,757 | ₩89,945 | ₩86,929 | ₩89,317 | +0.63% | 46.2만 |
|---|
| 2026.04.17 | ₩86,355 | ₩89,704 | ₩86,355 | ₩89,518 | +3.66% | 58.9만 |
|---|
| 2026.04.16 | ₩88,357 | ₩88,730 | ₩84,220 | ₩86,088 | -2.57% | 85.7만 |
|---|
| 2026.04.15 | ₩88,917 | ₩90,839 | ₩87,396 | ₩88,890 | -0.03% | 36.6만 |
|---|
| 2026.04.14 | ₩85,407 | ₩89,010 | ₩84,433 | ₩88,717 | +3.88% | 35.9만 |
|---|
| 2026.04.13 | ₩80,069 | ₩84,153 | ₩80,069 | ₩83,966 | +4.87% | 23.4만 |
|---|
| 2026.04.10 | ₩82,952 | ₩83,579 | ₩79,989 | ₩80,323 | -3.17% | 35.5만 |
|---|
| 2026.04.09 | ₩82,738 | ₩83,779 | ₩81,110 | ₩82,818 | +0.10% | 46.2만 |
|---|
| 2026.04.08 | ₩81,831 | ₩84,073 | ₩81,351 | ₩82,752 | +1.13% | 44.7만 |
|---|
| 2026.04.07 | ₩80,123 | ₩81,617 | ₩78,495 | ₩78,748 | -1.72% | 31.7만 |
|---|
| 2026.04.06 | ₩78,682 | ₩80,697 | ₩76,800 | ₩80,510 | +2.32% | 40.7만 |
|---|
| 2026.04.02 | ₩78,028 | ₩78,762 | ₩76,013 | ₩77,814 | -0.27% | 27.9만 |
|---|
| 2026.04.01 | ₩76,520 | ₩79,509 | ₩75,799 | ₩78,335 | +2.37% | 46.8만 |
|---|
| 2026.03.31 | ₩74,318 | ₩76,253 | ₩70,941 | ₩75,772 | +1.96% | 52.4만 |
|---|
| 2026.03.30 | ₩75,786 | ₩75,786 | ₩71,515 | ₩72,983 | -3.70% | 43.1만 |
|---|
| 2026.03.27 | ₩79,816 | ₩80,643 | ₩72,690 | ₩73,811 | -7.52% | 61.3만 |
|---|
| 2026.03.26 | ₩77,641 | ₩80,363 | ₩77,641 | ₩79,949 | +2.97% | 30.1만 |
|---|
| 2026.03.25 | ₩78,455 | ₩80,523 | ₩76,159 | ₩79,496 | +1.33% | 52.5만 |
|---|
| 2026.03.24 | ₩78,268 | ₩80,043 | ₩74,224 | ₩77,614 | -0.84% | 87.2만 |
|---|
| 2026.03.23 | ₩85,100 | ₩87,943 | ₩78,388 | ₩79,549 | -6.52% | 74.5만 |
|---|
| 2026.03.20 | ₩87,903 | ₩88,196 | ₩82,338 | ₩83,606 | -4.89% | 50.7만 |
|---|
| 2026.03.19 | ₩87,129 | ₩88,824 | ₩85,554 | ₩87,449 | +0.37% | 44.9만 |
|---|
| 2026.03.18 | ₩86,755 | ₩87,876 | ₩85,608 | ₩87,409 | +0.75% | 55.8만 |
|---|
| 2026.03.17 | ₩85,981 | ₩87,836 | ₩85,127 | ₩86,755 | +0.90% | 39.1만 |
|---|
| 2026.03.16 | ₩85,100 | ₩86,769 | ₩82,205 | ₩84,713 | -0.45% | 66.6만 |
|---|
| 2026.03.13 | ₩85,995 | ₩86,849 | ₩82,431 | ₩84,540 | -1.69% | 45.5만 |
|---|
| 2026.03.12 | ₩86,542 | ₩87,783 | ₩83,713 | ₩84,874 | -1.93% | 40.8만 |
|---|
| 2026.03.11 | ₩88,557 | ₩90,385 | ₩86,929 | ₩88,397 | -0.18% | 47.2만 |
|---|
| 2026.03.10 | ₩92,307 | ₩92,307 | ₩86,955 | ₩88,543 | -4.08% | 44.8만 |
|---|
| 2026.03.09 | ₩92,013 | ₩94,082 | ₩88,076 | ₩92,160 | +0.16% | 54.2만 |
|---|
| 2026.03.06 | ₩93,441 | ₩94,735 | ₩91,026 | ₩93,961 | +0.56% | 45.3만 |
|---|
| 2026.03.05 | ₩93,147 | ₩95,403 | ₩92,240 | ₩95,229 | +2.23% | 43.3만 |
|---|
| 2026.03.04 | ₩96,364 | ₩98,659 | ₩93,695 | ₩94,936 | -1.48% | 42.9만 |
|---|
| 2026.03.03 | ₩98,552 | ₩99,353 | ₩91,933 | ₩94,896 | -3.71% | 76.9만 |
|---|
| 2026.03.02 | ₩102,529 | ₩103,743 | ₩98,846 | ₩101,555 | -0.95% | 61.1만 |
|---|
| 2026.02.27 | ₩101,501 | ₩105,438 | ₩101,501 | ₩105,024 | +3.47% | 48.1만 |
|---|
| 2026.02.26 | ₩104,090 | ₩104,170 | ₩99,086 | ₩102,956 | -1.09% | 50.8만 |
|---|
| 2026.02.25 | ₩106,626 | ₩111,176 | ₩102,876 | ₩104,477 | -2.02% | 96.8만 |
|---|
| 2026.02.24 | ₩88,704 | ₩106,626 | ₩86,742 | ₩106,319 | +19.86% | 128.1만 |
|---|
| 2026.02.23 | ₩101,101 | ₩104,424 | ₩98,018 | ₩100,033 | -1.06% | 77.1만 |
|---|
| 2026.02.20 | ₩99,620 | ₩103,370 | ₩97,164 | ₩101,421 | +1.81% | 51만 |
|---|
| 2026.02.19 | ₩101,568 | ₩101,955 | ₩98,018 | ₩101,248 | -0.32% | 41.2만 |
|---|
| 2026.02.18 | ₩99,366 | ₩101,728 | ₩94,455 | ₩101,728 | +2.38% | 37.4만 |
|---|
| 2026.02.17 | ₩98,872 | ₩101,661 | ₩96,510 | ₩99,206 | +0.34% | 60.8만 |
|---|
| 2026.02.13 | ₩97,605 | ₩101,021 | ₩96,417 | ₩99,553 | +2.00% | 71.8만 |
|---|
| 2026.02.12 | ₩97,284 | ₩99,953 | ₩95,923 | ₩98,138 | +0.88% | 40.8만 |
|---|
| 2026.02.11 | ₩96,884 | ₩98,245 | ₩90,719 | ₩97,044 | +0.17% | 56.7만 |
|---|
| 2026.02.10 | ₩92,760 | ₩98,632 | ₩90,572 | ₩96,857 | +4.42% | 67.7만 |
|---|
| 2026.02.09 | ₩91,906 | ₩93,428 | ₩89,811 | ₩92,760 | +0.93% | 20.1만 |
|---|
| 2026.02.06 | ₩89,277 | ₩92,400 | ₩88,170 | ₩91,800 | +2.83% | 28.5만 |
|---|
| 2026.02.05 | ₩91,346 | ₩93,775 | ₩88,330 | ₩88,557 | -3.05% | 38.8만 |
|---|
| 2026.02.04 | ₩97,871 | ₩98,739 | ₩90,905 | ₩92,253 | -5.74% | 35만 |
|---|
| 2026.02.03 | ₩97,364 | ₩97,965 | ₩94,469 | ₩97,871 | +0.52% | 36.9만 |
|---|
| 2026.02.02 | ₩91,760 | ₩98,659 | ₩91,760 | ₩95,082 | +3.62% | 62.5만 |
|---|
| 2026.01.30 | ₩92,240 | ₩95,910 | ₩89,277 | ₩90,945 | -1.40% | 51.3만 |
|---|
| 2026.01.29 | ₩90,612 | ₩92,614 | ₩87,716 | ₩92,320 | +1.89% | 32.7만 |
|---|
| 2026.01.28 | ₩86,462 | ₩90,785 | ₩86,301 | ₩89,651 | +3.69% | 58.6만 |
|---|
| 2026.01.27 | ₩87,716 | ₩88,023 | ₩84,073 | ₩86,675 | -1.19% | 66.7만 |
|---|
| 2026.01.26 | ₩87,970 | ₩89,878 | ₩86,075 | ₩86,875 | -1.24% | 78.4만 |
|---|
| 2026.01.23 | ₩89,945 | ₩91,132 | ₩87,369 | ₩87,970 | -2.20% | 61.6만 |
|---|
| 2026.01.22 | ₩90,385 | ₩92,867 | ₩89,411 | ₩89,998 | -0.43% | 22.5만 |
|---|
| 2026.01.21 | ₩86,502 | ₩91,853 | ₩86,328 | ₩90,345 | +4.44% | 55.4만 |
|---|
| 2026.01.20 | ₩88,290 | ₩88,290 | ₩84,460 | ₩86,248 | -2.31% | 39.9만 |
|---|
| 2026.01.16 | ₩88,210 | ₩91,413 | ₩87,823 | ₩90,091 | +2.13% | 47.7만 |
|---|
| 2026.01.15 | ₩87,156 | ₩89,144 | ₩84,700 | ₩88,023 | +1.00% | 40.7만 |
|---|
| 2026.01.14 | ₩86,408 | ₩92,053 | ₩86,301 | ₩88,330 | +2.22% | 60만 |
|---|
| 2026.01.13 | ₩88,637 | ₩89,571 | ₩86,755 | ₩86,915 | -1.94% | 33만 |
|---|
| 2026.01.12 | ₩95,923 | ₩95,923 | ₩87,409 | ₩89,091 | -7.12% | 61.7만 |
|---|
| 2026.01.09 | ₩98,218 | ₩99,873 | ₩91,066 | ₩91,199 | -7.15% | 52.3만 |
|---|
| 2026.01.08 | ₩92,560 | ₩97,645 | ₩92,227 | ₩97,311 | +5.13% | 40.5만 |
|---|
| 2026.01.07 | ₩92,227 | ₩94,762 | ₩91,132 | ₩93,428 | +1.30% | 37.6만 |
|---|
| 2026.01.06 | ₩88,650 | ₩93,388 | ₩88,156 | ₩92,507 | +4.35% | 36.7만 |
|---|
| 2026.01.05 | ₩91,626 | ₩94,629 | ₩85,100 | ₩88,650 | -3.25% | 76.1만 |
|---|
| 2026.01.02 | ₩98,232 | ₩98,365 | ₩91,626 | ₩91,866 | -6.48% | 48.5만 |
|---|
| 2025.12.31 | ₩99,379 | ₩100,087 | ₩97,138 | ₩97,258 | -2.14% | 24.2만 |
|---|
| 2025.12.30 | ₩97,498 | ₩98,325 | ₩95,536 | ₩97,311 | -0.19% | 35.6만 |
|---|
| 2025.12.29 | ₩101,168 | ₩101,822 | ₩97,004 | ₩97,311 | -3.81% | 25.2만 |
|---|
| 2025.12.26 | ₩100,340 | ₩102,409 | ₩99,753 | ₩102,022 | +1.68% | 20만 |
|---|
| 2025.12.24 | ₩101,341 | ₩102,129 | ₩98,165 | ₩100,954 | -0.38% | 10.7만 |
|---|
| 2025.12.23 | ₩101,875 | ₩102,435 | ₩99,847 | ₩101,595 | -0.28% | 24.9만 |
|---|
| 2025.12.22 | ₩100,367 | ₩103,410 | ₩99,793 | ₩102,235 | +1.86% | 30.5만 |
|---|
| 2025.12.19 | ₩92,947 | ₩99,406 | ₩91,760 | ₩99,313 | +6.85% | 62.8만 |
|---|
| 2025.12.18 | ₩100,113 | ₩101,435 | ₩91,746 | ₩92,867 | -7.24% | 67만 |
|---|
| 2025.12.17 | ₩98,886 | ₩104,410 | ₩98,245 | ₩99,700 | +0.82% | 130.2만 |
|---|
| 2025.12.16 | ₩95,483 | ₩99,219 | ₩95,403 | ₩98,952 | +3.63% | 83.3만 |
|---|
| 2025.12.15 | ₩97,031 | ₩97,845 | ₩95,603 | ₩96,123 | -0.94% | 32.1만 |
|---|
| 2025.12.12 | ₩97,084 | ₩98,499 | ₩96,230 | ₩96,764 | -0.33% | 43만 |
|---|
| 2025.12.11 | ₩97,391 | ₩97,631 | ₩95,389 | ₩97,044 | -0.36% | 43.7만 |
|---|
| 2025.12.10 | ₩97,258 | ₩98,085 | ₩94,749 | ₩96,697 | -0.58% | 43.9만 |
|---|
| 2025.12.09 | ₩95,229 | ₩98,085 | ₩93,668 | ₩94,762 | -0.49% | 42.6만 |
|---|
| 2025.12.08 | ₩95,056 | ₩98,005 | ₩93,508 | ₩94,989 | -0.07% | 28.2만 |
|---|
| 2025.12.05 | ₩94,082 | ₩97,671 | ₩93,481 | ₩94,388 | +0.33% | 64.1만 |
|---|
| 2025.12.04 | ₩90,425 | ₩95,283 | ₩90,305 | ₩94,362 | +4.35% | 29.2만 |
|---|
| 2025.12.03 | ₩90,305 | ₩91,359 | ₩83,766 | ₩90,425 | +0.13% | 21.6만 |
|---|
| 2025.12.02 | ₩90,785 | ₩91,760 | ₩89,651 | ₩90,051 | -0.81% | 27.4만 |
|---|
| 2025.12.01 | ₩90,945 | ₩93,001 | ₩89,611 | ₩90,465 | -0.53% | 27.8만 |
|---|
| 2025.11.28 | ₩90,892 | ₩92,587 | ₩90,358 | ₩92,467 | +1.73% | 15.8만 |
|---|
| 2025.11.26 | ₩92,227 | ₩92,881 | ₩89,424 | ₩90,759 | -1.59% | 27.8만 |
|---|
| 2025.11.25 | ₩92,467 | ₩96,537 | ₩89,905 | ₩92,080 | -0.42% | 101.5만 |
|---|
| 2025.11.24 | ₩89,865 | ₩94,682 | ₩89,411 | ₩92,267 | +2.67% | 58.6만 |
|---|
| 2025.11.21 | ₩88,397 | ₩91,413 | ₩85,955 | ₩90,785 | +2.70% | 39.6만 |
|---|
| 2025.11.20 | ₩90,745 | ₩90,745 | ₩86,742 | ₩88,143 | -2.87% | 38.8만 |
|---|
| 2025.11.19 | ₩87,142 | ₩90,025 | ₩86,875 | ₩89,197 | +2.36% | 51.8만 |
|---|
| 2025.11.18 | ₩87,543 | ₩87,543 | ₩82,538 | ₩86,168 | -1.57% | 48.7만 |
|---|
| 2025.11.17 | ₩85,861 | ₩88,156 | ₩85,407 | ₩87,863 | +2.33% | 62.9만 |
|---|
| 2025.11.14 | ₩85,487 | ₩86,448 | ₩82,899 | ₩85,394 | -0.11% | 63.1만 |
|---|
| 2025.11.13 | ₩84,633 | ₩88,130 | ₩83,886 | ₩86,408 | +2.10% | 42.9만 |
|---|
| 2025.11.12 | ₩91,346 | ₩91,800 | ₩83,512 | ₩84,326 | -7.68% | 94.6만 |
|---|
| 2025.11.11 | ₩90,452 | ₩91,893 | ₩88,543 | ₩91,346 | +0.99% | 42.5만 |
|---|
| 2025.11.10 | ₩86,742 | ₩92,080 | ₩85,834 | ₩90,332 | +4.14% | 96.5만 |
|---|
| 2025.11.07 | ₩85,514 | ₩87,342 | ₩82,738 | ₩86,742 | +1.44% | 104.9만 |
|---|
| 2025.11.06 | ₩82,004 | ₩86,875 | ₩80,803 | ₩86,622 | +5.63% | 134.1만 |
|---|
| 2025.11.05 | ₩71,942 | ₩83,072 | ₩69,727 | ₩80,750 | +12.24% | 239만 |
|---|
| 2025.11.04 | ₩63,682 | ₩66,538 | ₩63,028 | ₩65,924 | +3.52% | 47만 |
|---|
| 2025.11.03 | ₩63,989 | ₩65,243 | ₩62,721 | ₩63,789 | -0.31% | 55.4만 |
|---|
| 2025.10.31 | ₩67,752 | ₩67,752 | ₩63,388 | ₩63,989 | -5.55% | 44.6만 |
|---|
| 2025.10.30 | ₩69,941 | ₩71,929 | ₩67,525 | ₩67,926 | -2.88% | 33.1만 |
|---|
| 2025.10.29 | ₩70,061 | ₩72,143 | ₩66,578 | ₩69,780 | -0.40% | 71만 |
|---|
| 2025.10.28 | ₩67,926 | ₩70,288 | ₩66,791 | ₩69,967 | +3.01% | 31만 |
|---|
| 2025.10.27 | ₩66,271 | ₩68,232 | ₩65,590 | ₩67,805 | +2.32% | 34.9만 |
|---|
| 2025.10.24 | ₩66,725 | ₩68,246 | ₩65,390 | ₩65,497 | -1.84% | 31.8만 |
|---|
| 2025.10.23 | ₩66,725 | ₩68,513 | ₩65,977 | ₩66,177 | -0.82% | 44.7만 |
|---|
| 2025.10.22 | ₩65,297 | ₩66,725 | ₩63,095 | ₩66,524 | +1.88% | 37.3만 |
|---|
| 2025.10.21 | ₩65,684 | ₩66,671 | ₩62,721 | ₩65,830 | +0.22% | 31.8만 |
|---|
| 2025.10.20 | ₩64,056 | ₩66,231 | ₩63,148 | ₩65,817 | +2.75% | 32.3만 |
|---|
| 2025.10.17 | ₩61,707 | ₩63,335 | ₩60,573 | ₩63,081 | +2.23% | 27.2만 |
|---|
| 2025.10.16 | ₩59,959 | ₩62,467 | ₩59,065 | ₩62,174 | +3.69% | 49.4만 |
|---|
| 2025.10.15 | ₩59,985 | ₩62,534 | ₩59,011 | ₩59,865 | -0.20% | 72.4만 |
|---|
| 2025.10.14 | ₩54,274 | ₩61,387 | ₩54,167 | ₩59,251 | +9.17% | 60.8만 |
|---|
| 2025.10.13 | ₩52,392 | ₩55,088 | ₩51,445 | ₩54,928 | +4.84% | 41.2만 |
|---|
| 2025.10.10 | ₩53,433 | ₩54,074 | ₩51,218 | ₩51,965 | -2.75% | 24.7만 |
|---|