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 | ₩80,661 | ₩83,317 | ₩80,074 | ₩82,289 | +2.02% | 30만 |
| 2026.10.08 | ₩84,611 | ₩84,665 | ₩79,807 | ₩80,875 | -4.42% | 56만 |
| 2026.10.07 | ₩85,412 | ₩88,027 | ₩84,971 | ₩85,198 | -0.25% | 43.8만 |
| 2026.10.06 | ₩89,468 | ₩90,803 | ₩86,186 | ₩87,120 | -2.62% | 44.7만 |
| 2026.10.05 | ₩86,719 | ₩88,881 | ₩85,078 | ₩88,694 | +2.28% | 39.2만 |
| 2026.10.02 | ₩85,385 | ₩87,133 | ₩83,263 | ₩85,478 | +0.11% | 30.9만 |
| 2026.10.01 | ₩84,771 | ₩86,786 | ₩82,583 | ₩84,117 | -0.77% | 38.9만 |
| 2026.09.30 | ₩85,425 | ₩85,972 | ₩83,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,625 |
| +0.23% |
| 55.6만 |
| 2026.09.29 | ₩86,599 | ₩87,854 | ₩83,117 | ₩84,998 | -1.85% | 51.7만 |
|---|
| 2026.09.28 | ₩87,467 | ₩88,321 | ₩85,599 | ₩87,186 | -0.32% | 34.6만 |
|---|
| 2026.09.25 | ₩87,333 | ₩89,882 | ₩86,733 | ₩88,027 | +0.79% | 26.5만 |
|---|
| 2026.09.24 | ₩89,815 | ₩90,069 | ₩87,133 | ₩87,507 | -2.57% | 37.2만 |
|---|
| 2026.09.23 | ₩93,311 | ₩93,311 | ₩89,522 | ₩90,416 | -3.10% | 31.9만 |
|---|
| 2026.09.22 | ₩91,670 | ₩95,553 | ₩91,243 | ₩93,725 | +2.24% | 28.1만 |
|---|
| 2026.09.21 | ₩93,058 | ₩93,364 | ₩90,109 | ₩90,389 | -2.87% | 25.9만 |
|---|
| 2026.09.18 | ₩92,631 | ₩93,591 | ₩91,163 | ₩92,470 | -0.17% | 23.9만 |
|---|
| 2026.09.17 | ₩96,954 | ₩96,954 | ₩92,377 | ₩92,817 | -4.27% | 31.3만 |
|---|
| 2026.09.16 | ₩95,446 | ₩96,620 | ₩94,125 | ₩94,952 | -0.52% | 21.2만 |
|---|
| 2026.09.15 | ₩95,366 | ₩96,167 | ₩93,578 | ₩95,379 | +0.01% | 21만 |
|---|
| 2026.09.14 | ₩94,325 | ₩96,033 | ₩93,738 | ₩95,966 | +1.74% | 29.1만 |
|---|
| 2026.09.11 | ₩96,847 | ₩98,248 | ₩93,645 | ₩94,659 | -2.26% | 28.2만 |
|---|
| 2026.09.10 | ₩98,342 | ₩99,262 | ₩94,912 | ₩95,259 | -3.13% | 26.8만 |
|---|
| 2026.09.09 | ₩99,769 | ₩100,610 | ₩98,181 | ₩99,422 | -0.35% | 31.7만 |
|---|
| 2026.09.08 | ₩98,849 | ₩101,090 | ₩96,487 | ₩100,463 | +1.63% | 43.4만 |
|---|
| 2026.09.04 | ₩96,033 | ₩100,143 | ₩95,539 | ₩99,129 | +3.22% | 35.7만 |
|---|
| 2026.09.03 | ₩100,396 | ₩101,971 | ₩96,367 | ₩96,474 | -3.91% | 35.2만 |
|---|
| 2026.09.02 | ₩94,539 | ₩100,183 | ₩94,539 | ₩99,969 | +5.74% | 59.1만 |
|---|
| 2026.09.01 | ₩92,497 | ₩94,926 | ₩91,536 | ₩92,804 | +0.33% | 37.2만 |
|---|
| 2026.08.31 | ₩92,978 | ₩94,032 | ₩89,562 | ₩92,510 | -0.50% | 51.2만 |
|---|
| 2026.08.28 | ₩95,179 | ₩96,300 | ₩93,885 | ₩94,258 | -0.97% | 28.6만 |
|---|
| 2026.08.27 | ₩96,447 | ₩97,408 | ₩94,592 | ₩95,806 | -0.66% | 23만 |
|---|
| 2026.08.26 | ₩96,487 | ₩97,754 | ₩95,446 | ₩96,674 | +0.19% | 28.2만 |
|---|
| 2026.08.25 | ₩97,247 | ₩97,621 | ₩94,792 | ₩96,273 | -1.00% | 40.8만 |
|---|
| 2026.08.24 | ₩97,154 | ₩98,155 | ₩95,886 | ₩96,153 | -1.03% | 25.9만 |
|---|
| 2026.08.21 | ₩95,433 | ₩98,061 | ₩94,752 | ₩96,967 | +1.61% | 58.9만 |
|---|
| 2026.08.20 | ₩99,969 | ₩100,944 | ₩94,766 | ₩95,433 | -4.54% | 46.2만 |
|---|
| 2026.08.19 | ₩101,811 | ₩103,506 | ₩99,876 | ₩100,557 | -1.23% | 24.7만 |
|---|
| 2026.08.18 | ₩101,971 | ₩103,385 | ₩100,103 | ₩100,370 | -1.57% | 32.6만 |
|---|
| 2026.08.17 | ₩105,267 | ₩105,734 | ₩101,037 | ₩102,238 | -2.88% | 41.4만 |
|---|
| 2026.08.14 | ₩101,851 | ₩108,523 | ₩101,144 | ₩106,041 | +4.11% | 49.7만 |
|---|
| 2026.08.13 | ₩103,452 | ₩106,201 | ₩100,597 | ₩100,864 | -2.50% | 56.3만 |
|---|
| 2026.08.12 | ₩100,223 | ₩102,518 | ₩99,676 | ₩100,850 | +0.63% | 56.5만 |
|---|
| 2026.08.11 | ₩101,664 | ₩102,718 | ₩98,515 | ₩99,116 | -2.51% | 45.7만 |
|---|
| 2026.08.10 | ₩102,291 | ₩104,373 | ₩98,955 | ₩100,156 | -2.09% | 80.5만 |
|---|
| 2026.08.07 | ₩105,173 | ₩107,282 | ₩100,997 | ₩103,305 | -1.78% | 76.4만 |
|---|
| 2026.08.06 | ₩119,144 | ₩125,429 | ₩104,746 | ₩105,480 | -11.47% | 115.2만 |
|---|
| 2026.08.05 | ₩124,855 | ₩128,925 | ₩121,252 | ₩121,759 | -2.48% | 91.3만 |
|---|
| 2026.08.04 | ₩125,549 | ₩127,137 | ₩124,548 | ₩126,243 | +0.55% | 50.6만 |
|---|
| 2026.08.03 | ₩126,443 | ₩130,219 | ₩123,721 | ₩123,828 | -2.07% | 85.1만 |
|---|
| 2026.07.31 | ₩124,788 | ₩125,909 | ₩121,666 | ₩123,481 | -1.05% | 32.4만 |
|---|
| 2026.07.30 | ₩125,055 | ₩125,963 | ₩123,654 | ₩124,735 | -0.26% | 45.5만 |
|---|
| 2026.07.29 | ₩121,559 | ₩125,776 | ₩119,264 | ₩122,667 | +0.91% | 47.9만 |
|---|
| 2026.07.28 | ₩123,174 | ₩126,630 | ₩120,772 | ₩122,627 | -0.44% | 39.3만 |
|---|
| 2026.07.27 | ₩125,029 | ₩126,336 | ₩121,359 | ₩122,894 | -1.71% | 37.7만 |
|---|
| 2026.07.24 | ₩123,161 | ₩125,496 | ₩121,039 | ₩123,187 | +0.02% | 20.8만 |
|---|
| 2026.07.23 | ₩123,721 | ₩126,189 | ₩121,479 | ₩121,559 | -1.75% | 54.9만 |
|---|
| 2026.07.22 | ₩127,230 | ₩127,831 | ₩124,455 | ₩125,255 | -1.55% | 30.1만 |
|---|
| 2026.07.21 | ₩124,762 | ₩129,419 | ₩123,161 | ₩127,631 | +2.30% | 63.7만 |
|---|
| 2026.07.20 | ₩123,534 | ₩126,203 | ₩122,867 | ₩124,655 | +0.91% | 73.3만 |
|---|
| 2026.07.17 | ₩121,893 | ₩123,908 | ₩119,544 | ₩123,534 | +1.35% | 46.5만 |
|---|
| 2026.07.16 | ₩120,919 | ₩124,255 | ₩119,971 | ₩123,161 | +1.85% | 38.9만 |
|---|
| 2026.07.15 | ₩119,411 | ₩121,212 | ₩114,888 | ₩120,919 | +1.26% | 36.5만 |
|---|
| 2026.07.14 | ₩117,089 | ₩117,089 | ₩111,885 | ₩115,541 | -1.32% | 31.8만 |
|---|
| 2026.07.13 | ₩117,463 | ₩118,717 | ₩115,315 | ₩117,289 | -0.15% | 30만 |
|---|
| 2026.07.10 | ₩120,038 | ₩120,345 | ₩114,861 | ₩117,463 | -2.15% | 27.2만 |
|---|
| 2026.07.09 | ₩118,517 | ₩120,105 | ₩115,982 | ₩118,450 | -0.06% | 30.4만 |
|---|
| 2026.07.08 | ₩117,610 | ₩120,091 | ₩114,928 | ₩117,409 | -0.17% | 66.1만 |
|---|
| 2026.07.07 | ₩121,546 | ₩123,654 | ₩117,423 | ₩121,479 | -0.05% | 68.7만 |
|---|
| 2026.07.06 | ₩119,424 | ₩123,881 | ₩118,797 | ₩122,173 | +2.30% | 80.7만 |
|---|
| 2026.07.02 | ₩120,732 | ₩120,732 | ₩117,289 | ₩119,091 | -1.36% | 44만 |
|---|
| 2026.07.01 | ₩113,727 | ₩120,305 | ₩113,420 | ₩119,064 | +4.69% | 123.4만 |
|---|
| 2026.06.30 | ₩116,876 | ₩116,876 | ₩113,193 | ₩114,501 | -2.03% | 61.7만 |
|---|
| 2026.06.29 | ₩116,128 | ₩119,464 | ₩114,527 | ₩116,649 | +0.45% | 54.1만 |
|---|
| 2026.06.26 | ₩118,664 | ₩120,759 | ₩117,009 | ₩117,930 | -0.62% | 527.9만 |
|---|
| 2026.06.25 | ₩118,717 | ₩120,091 | ₩115,568 | ₩118,851 | +0.11% | 70.3만 |
|---|
| 2026.06.24 | ₩117,209 | ₩119,691 | ₩116,115 | ₩116,369 | -0.72% | 78.9만 |
|---|
| 2026.06.23 | ₩110,164 | ₩116,262 | ₩106,748 | ₩116,102 | +5.39% | 34.5만 |
|---|
| 2026.06.22 | ₩114,314 | ₩118,997 | ₩113,700 | ₩114,834 | +0.46% | 62만 |
|---|
| 2026.06.18 | ₩110,097 | ₩114,754 | ₩110,084 | ₩113,166 | +2.79% | 49.6만 |
|---|
| 2026.06.17 | ₩110,871 | ₩112,806 | ₩106,161 | ₩109,937 | -0.84% | 78.2만 |
|---|
| 2026.06.16 | ₩112,539 | ₩113,420 | ₩109,390 | ₩110,177 | -2.10% | 64.6만 |
|---|
| 2026.06.15 | ₩112,112 | ₩113,420 | ₩108,656 | ₩112,366 | +0.23% | 47.9만 |
|---|
| 2026.06.12 | ₩113,420 | ₩114,754 | ₩108,082 | ₩109,604 | -3.36% | 46.9만 |
|---|
| 2026.06.11 | ₩106,561 | ₩114,167 | ₩104,186 | ₩113,567 | +6.57% | 64.5만 |
|---|
| 2026.06.10 | ₩105,547 | ₩109,497 | ₩101,170 | ₩106,027 | +0.46% | 47.3만 |
|---|
| 2026.06.09 | ₩100,437 | ₩107,135 | ₩96,353 | ₩106,508 | +6.04% | 88.1만 |
|---|
| 2026.06.08 | ₩100,090 | ₩102,705 | ₩99,462 | ₩99,863 | -0.23% | 48.4만 |
|---|
| 2026.06.05 | ₩101,224 | ₩104,346 | ₩98,742 | ₩99,156 | -2.04% | 35.9만 |
|---|
| 2026.06.04 | ₩98,008 | ₩105,053 | ₩97,421 | ₩102,064 | +4.14% | 81.4만 |
|---|
| 2026.06.03 | ₩93,751 | ₩97,314 | ₩92,991 | ₩96,620 | +3.06% | 27.8만 |
|---|
| 2026.06.02 | ₩91,363 | ₩97,074 | ₩87,533 | ₩93,952 | +2.83% | 59.6만 |
|---|
| 2026.06.01 | ₩94,152 | ₩95,886 | ₩89,788 | ₩90,843 | -3.51% | 62.3만 |
|---|
| 2026.05.29 | ₩97,127 | ₩98,155 | ₩92,124 | ₩94,325 | -2.89% | 45.9만 |
|---|
| 2026.05.28 | ₩94,912 | ₩98,235 | ₩94,912 | ₩97,381 | +2.60% | 30.1만 |
|---|
| 2026.05.27 | ₩97,074 | ₩98,729 | ₩94,192 | ₩95,166 | -1.97% | 31만 |
|---|
| 2026.05.26 | ₩96,834 | ₩99,409 | ₩95,993 | ₩96,927 | +0.10% | 65.5만 |
|---|
| 2026.05.22 | ₩95,259 | ₩98,742 | ₩94,432 | ₩96,327 | +1.12% | 27.4만 |
|---|
| 2026.05.21 | ₩93,311 | ₩95,539 | ₩91,203 | ₩95,046 | +1.86% | 36.2만 |
|---|
| 2026.05.20 | ₩89,241 | ₩94,178 | ₩87,387 | ₩93,458 | +4.72% | 43.4만 |
|---|
| 2026.05.19 | ₩86,840 | ₩89,562 | ₩86,052 | ₩87,467 | +0.72% | 34.6만 |
|---|
| 2026.05.18 | ₩87,560 | ₩92,430 | ₩86,733 | ₩87,573 | +0.02% | 43.7만 |
|---|
| 2026.05.15 | ₩91,563 | ₩91,897 | ₩85,719 | ₩87,747 | -4.17% | 53.3만 |
|---|
| 2026.05.14 | ₩92,350 | ₩93,805 | ₩89,401 | ₩93,138 | +0.85% | 28만 |
|---|
| 2026.05.13 | ₩92,177 | ₩94,085 | ₩86,706 | ₩92,177 | 0.00% | 42.8만 |
|---|
| 2026.05.12 | ₩95,139 | ₩97,007 | ₩89,215 | ₩92,310 | -2.97% | 57.8만 |
|---|
| 2026.05.11 | ₩95,499 | ₩96,807 | ₩94,339 | ₩95,406 | -0.10% | 31.4만 |
|---|
| 2026.05.08 | ₩96,954 | ₩97,247 | ₩93,751 | ₩95,766 | -1.22% | 35.7만 |
|---|
| 2026.05.07 | ₩98,702 | ₩98,742 | ₩94,672 | ₩96,113 | -2.62% | 55.3만 |
|---|
| 2026.05.06 | ₩85,959 | ₩102,064 | ₩85,959 | ₩99,462 | +15.71% | 213.9만 |
|---|
| 2026.05.05 | ₩94,499 | ₩96,901 | ₩93,618 | ₩94,726 | +0.24% | 81.4만 |
|---|
| 2026.05.04 | ₩93,284 | ₩95,846 | ₩91,376 | ₩93,725 | +0.47% | 67.4만 |
|---|
| 2026.05.01 | ₩90,349 | ₩95,900 | ₩89,228 | ₩93,711 | +3.72% | 51.6만 |
|---|
| 2026.04.30 | ₩84,291 | ₩91,790 | ₩84,291 | ₩91,576 | +8.64% | 46.5만 |
|---|
| 2026.04.29 | ₩85,559 | ₩85,559 | ₩81,515 | ₩83,303 | -2.64% | 40.5만 |
|---|
| 2026.04.28 | ₩86,399 | ₩88,387 | ₩84,731 | ₩85,932 | -0.54% | 40.4만 |
|---|
| 2026.04.27 | ₩88,694 | ₩90,162 | ₩87,213 | ₩87,360 | -1.50% | 28만 |
|---|
| 2026.04.24 | ₩86,639 | ₩88,574 | ₩84,624 | ₩88,441 | +2.08% | 30.1만 |
|---|
| 2026.04.23 | ₩89,842 | ₩90,736 | ₩85,865 | ₩86,893 | -3.28% | 29.5만 |
|---|
| 2026.04.22 | ₩87,093 | ₩91,270 | ₩87,040 | ₩89,522 | +2.79% | 49.4만 |
|---|
| 2026.04.21 | ₩89,548 | ₩91,603 | ₩85,305 | ₩85,478 | -4.54% | 42.9만 |
|---|
| 2026.04.20 | ₩88,748 | ₩89,935 | ₩86,920 | ₩89,308 | +0.63% | 46.2만 |
|---|
| 2026.04.17 | ₩86,346 | ₩89,695 | ₩86,346 | ₩89,508 | +3.66% | 58.9만 |
|---|
| 2026.04.16 | ₩88,347 | ₩88,721 | ₩84,211 | ₩86,079 | -2.57% | 85.7만 |
|---|
| 2026.04.15 | ₩88,908 | ₩90,829 | ₩87,387 | ₩88,881 | -0.03% | 36.6만 |
|---|
| 2026.04.14 | ₩85,398 | ₩89,001 | ₩84,424 | ₩88,708 | +3.88% | 35.9만 |
|---|
| 2026.04.13 | ₩80,061 | ₩84,144 | ₩80,061 | ₩83,957 | +4.87% | 23.4만 |
|---|
| 2026.04.10 | ₩82,943 | ₩83,570 | ₩79,981 | ₩80,315 | -3.17% | 35.5만 |
|---|
| 2026.04.09 | ₩82,730 | ₩83,770 | ₩81,102 | ₩82,810 | +0.10% | 46.2만 |
|---|
| 2026.04.08 | ₩81,822 | ₩84,064 | ₩81,342 | ₩82,743 | +1.13% | 44.7만 |
|---|
| 2026.04.07 | ₩80,114 | ₩81,609 | ₩78,486 | ₩78,740 | -1.72% | 31.7만 |
|---|
| 2026.04.06 | ₩78,673 | ₩80,688 | ₩76,792 | ₩80,501 | +2.32% | 40.7만 |
|---|
| 2026.04.02 | ₩78,019 | ₩78,753 | ₩76,005 | ₩77,806 | -0.27% | 27.9만 |
|---|
| 2026.04.01 | ₩76,512 | ₩79,501 | ₩75,791 | ₩78,326 | +2.37% | 46.8만 |
|---|
| 2026.03.31 | ₩74,310 | ₩76,245 | ₩70,934 | ₩75,764 | +1.96% | 52.4만 |
|---|
| 2026.03.30 | ₩75,778 | ₩75,778 | ₩71,508 | ₩72,976 | -3.70% | 43.1만 |
|---|
| 2026.03.27 | ₩79,807 | ₩80,635 | ₩72,682 | ₩73,803 | -7.52% | 61.3만 |
|---|
| 2026.03.26 | ₩77,632 | ₩80,355 | ₩77,632 | ₩79,941 | +2.97% | 30.1만 |
|---|
| 2026.03.25 | ₩78,446 | ₩80,515 | ₩76,151 | ₩79,487 | +1.33% | 52.5만 |
|---|
| 2026.03.24 | ₩78,260 | ₩80,034 | ₩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 | ₩88,187 | ₩82,329 | ₩83,597 | -4.89% | 50.7만 |
|---|
| 2026.03.19 | ₩87,120 | ₩88,814 | ₩85,545 | ₩87,440 | +0.37% | 44.9만 |
|---|
| 2026.03.18 | ₩86,746 | ₩87,867 | ₩85,599 | ₩87,400 | +0.75% | 55.8만 |
|---|
| 2026.03.17 | ₩85,972 | ₩87,827 | ₩85,118 | ₩86,746 | +0.90% | 39.1만 |
|---|
| 2026.03.16 | ₩85,092 | ₩86,759 | ₩82,196 | ₩84,705 | -0.45% | 66.6만 |
|---|
| 2026.03.13 | ₩85,986 | ₩86,840 | ₩82,423 | ₩84,531 | -1.69% | 45.5만 |
|---|
| 2026.03.12 | ₩86,533 | ₩87,774 | ₩83,704 | ₩84,865 | -1.93% | 40.8만 |
|---|
| 2026.03.11 | ₩88,547 | ₩90,376 | ₩86,920 | ₩88,387 | -0.18% | 47.2만 |
|---|
| 2026.03.10 | ₩92,297 | ₩92,297 | ₩86,946 | ₩88,534 | -4.08% | 44.8만 |
|---|
| 2026.03.09 | ₩92,003 | ₩94,072 | ₩88,067 | ₩92,150 | +0.16% | 54.2만 |
|---|
| 2026.03.06 | ₩93,431 | ₩94,726 | ₩91,016 | ₩93,952 | +0.56% | 45.3만 |
|---|
| 2026.03.05 | ₩93,138 | ₩95,393 | ₩92,230 | ₩95,219 | +2.23% | 43.3만 |
|---|
| 2026.03.04 | ₩96,353 | ₩98,648 | ₩93,685 | ₩94,926 | -1.48% | 42.9만 |
|---|
| 2026.03.03 | ₩98,542 | ₩99,342 | ₩91,923 | ₩94,886 | -3.71% | 76.9만 |
|---|
| 2026.03.02 | ₩102,518 | ₩103,732 | ₩98,835 | ₩101,544 | -0.95% | 61.1만 |
|---|
| 2026.02.27 | ₩101,491 | ₩105,427 | ₩101,491 | ₩105,013 | +3.47% | 48.1만 |
|---|
| 2026.02.26 | ₩104,079 | ₩104,159 | ₩99,075 | ₩102,945 | -1.09% | 50.8만 |
|---|
| 2026.02.25 | ₩106,615 | ₩111,165 | ₩102,865 | ₩104,466 | -2.02% | 96.8만 |
|---|
| 2026.02.24 | ₩88,694 | ₩106,615 | ₩86,733 | ₩106,308 | +19.86% | 128.1만 |
|---|
| 2026.02.23 | ₩101,090 | ₩104,413 | ₩98,008 | ₩100,023 | -1.06% | 77.1만 |
|---|
| 2026.02.20 | ₩99,609 | ₩103,359 | ₩97,154 | ₩101,411 | +1.81% | 51만 |
|---|
| 2026.02.19 | ₩101,557 | ₩101,944 | ₩98,008 | ₩101,237 | -0.32% | 41.2만 |
|---|
| 2026.02.18 | ₩99,356 | ₩101,718 | ₩94,445 | ₩101,718 | +2.38% | 37.4만 |
|---|
| 2026.02.17 | ₩98,862 | ₩101,651 | ₩96,500 | ₩99,196 | +0.34% | 60.8만 |
|---|
| 2026.02.13 | ₩97,594 | ₩101,010 | ₩96,407 | ₩99,543 | +2.00% | 71.8만 |
|---|
| 2026.02.12 | ₩97,274 | ₩99,943 | ₩95,913 | ₩98,128 | +0.88% | 40.8만 |
|---|
| 2026.02.11 | ₩96,874 | ₩98,235 | ₩90,709 | ₩97,034 | +0.17% | 56.7만 |
|---|
| 2026.02.10 | ₩92,751 | ₩98,622 | ₩90,562 | ₩96,847 | +4.42% | 67.7만 |
|---|
| 2026.02.09 | ₩91,897 | ₩93,418 | ₩89,802 | ₩92,751 | +0.93% | 20.1만 |
|---|
| 2026.02.06 | ₩89,268 | ₩92,390 | ₩88,161 | ₩91,790 | +2.83% | 28.5만 |
|---|
| 2026.02.05 | ₩91,336 | ₩93,765 | ₩88,321 | ₩88,547 | -3.05% | 38.8만 |
|---|
| 2026.02.04 | ₩97,861 | ₩98,729 | ₩90,896 | ₩92,244 | -5.74% | 35만 |
|---|
| 2026.02.03 | ₩97,354 | ₩97,955 | ₩94,459 | ₩97,861 | +0.52% | 36.9만 |
|---|
| 2026.02.02 | ₩91,750 | ₩98,648 | ₩91,750 | ₩95,072 | +3.62% | 62.5만 |
|---|
| 2026.01.30 | ₩92,230 | ₩95,900 | ₩89,268 | ₩90,936 | -1.40% | 51.3만 |
|---|
| 2026.01.29 | ₩90,602 | ₩92,604 | ₩87,707 | ₩92,310 | +1.89% | 32.7만 |
|---|
| 2026.01.28 | ₩86,453 | ₩90,776 | ₩86,292 | ₩89,642 | +3.69% | 58.6만 |
|---|
| 2026.01.27 | ₩87,707 | ₩88,014 | ₩84,064 | ₩86,666 | -1.19% | 66.7만 |
|---|
| 2026.01.26 | ₩87,960 | ₩89,868 | ₩86,066 | ₩86,866 | -1.24% | 78.4만 |
|---|
| 2026.01.23 | ₩89,935 | ₩91,123 | ₩87,360 | ₩87,960 | -2.20% | 61.6만 |
|---|
| 2026.01.22 | ₩90,376 | ₩92,857 | ₩89,401 | ₩89,989 | -0.43% | 22.5만 |
|---|
| 2026.01.21 | ₩86,493 | ₩91,843 | ₩86,319 | ₩90,335 | +4.44% | 55.4만 |
|---|
| 2026.01.20 | ₩88,281 | ₩88,281 | ₩84,451 | ₩86,239 | -2.31% | 39.9만 |
|---|
| 2026.01.16 | ₩88,201 | ₩91,403 | ₩87,814 | ₩90,082 | +2.13% | 47.7만 |
|---|
| 2026.01.15 | ₩87,146 | ₩89,135 | ₩84,691 | ₩88,014 | +1.00% | 40.7만 |
|---|
| 2026.01.14 | ₩86,399 | ₩92,043 | ₩86,292 | ₩88,321 | +2.22% | 60만 |
|---|
| 2026.01.13 | ₩88,628 | ₩89,562 | ₩86,746 | ₩86,906 | -1.94% | 33만 |
|---|
| 2026.01.12 | ₩95,913 | ₩95,913 | ₩87,400 | ₩89,081 | -7.12% | 61.7만 |
|---|
| 2026.01.09 | ₩98,208 | ₩99,863 | ₩91,056 | ₩91,189 | -7.15% | 52.3만 |
|---|
| 2026.01.08 | ₩92,551 | ₩97,634 | ₩92,217 | ₩97,301 | +5.13% | 40.5만 |
|---|
| 2026.01.07 | ₩92,217 | ₩94,752 | ₩91,123 | ₩93,418 | +1.30% | 37.6만 |
|---|
| 2026.01.06 | ₩88,641 | ₩93,378 | ₩88,147 | ₩92,497 | +4.35% | 36.7만 |
|---|
| 2026.01.05 | ₩91,616 | ₩94,619 | ₩85,092 | ₩88,641 | -3.25% | 76.1만 |
|---|
| 2026.01.02 | ₩98,222 | ₩98,355 | ₩91,616 | ₩91,857 | -6.48% | 48.5만 |
|---|
| 2025.12.31 | ₩99,369 | ₩100,076 | ₩97,127 | ₩97,247 | -2.14% | 24.2만 |
|---|
| 2025.12.30 | ₩97,488 | ₩98,315 | ₩95,526 | ₩97,301 | -0.19% | 35.6만 |
|---|
| 2025.12.29 | ₩101,157 | ₩101,811 | ₩96,994 | ₩97,301 | -3.81% | 25.2만 |
|---|
| 2025.12.26 | ₩100,330 | ₩102,398 | ₩99,743 | ₩102,011 | +1.68% | 20만 |
|---|
| 2025.12.24 | ₩101,331 | ₩102,118 | ₩98,155 | ₩100,944 | -0.38% | 10.7만 |
|---|
| 2025.12.23 | ₩101,864 | ₩102,425 | ₩99,836 | ₩101,584 | -0.28% | 24.9만 |
|---|
| 2025.12.22 | ₩100,356 | ₩103,399 | ₩99,783 | ₩102,225 | +1.86% | 30.5만 |
|---|
| 2025.12.19 | ₩92,937 | ₩99,396 | ₩91,750 | ₩99,302 | +6.85% | 62.8만 |
|---|
| 2025.12.18 | ₩100,103 | ₩101,424 | ₩91,737 | ₩92,857 | -7.24% | 67만 |
|---|
| 2025.12.17 | ₩98,875 | ₩104,400 | ₩98,235 | ₩99,689 | +0.82% | 130.2만 |
|---|
| 2025.12.16 | ₩95,473 | ₩99,209 | ₩95,393 | ₩98,942 | +3.63% | 83.3만 |
|---|
| 2025.12.15 | ₩97,021 | ₩97,835 | ₩95,593 | ₩96,113 | -0.94% | 32.1만 |
|---|
| 2025.12.12 | ₩97,074 | ₩98,488 | ₩96,220 | ₩96,754 | -0.33% | 43만 |
|---|
| 2025.12.11 | ₩97,381 | ₩97,621 | ₩95,379 | ₩97,034 | -0.36% | 43.7만 |
|---|
| 2025.12.10 | ₩97,247 | ₩98,075 | ₩94,739 | ₩96,687 | -0.58% | 43.9만 |
|---|
| 2025.12.09 | ₩95,219 | ₩98,075 | ₩93,658 | ₩94,752 | -0.49% | 42.6만 |
|---|
| 2025.12.08 | ₩95,046 | ₩97,995 | ₩93,498 | ₩94,979 | -0.07% | 28.2만 |
|---|
| 2025.12.05 | ₩94,072 | ₩97,661 | ₩93,471 | ₩94,379 | +0.33% | 64.1만 |
|---|
| 2025.12.04 | ₩90,416 | ₩95,273 | ₩90,295 | ₩94,352 | +4.35% | 29.2만 |
|---|
| 2025.12.03 | ₩90,295 | ₩91,350 | ₩83,757 | ₩90,416 | +0.13% | 21.6만 |
|---|
| 2025.12.02 | ₩90,776 | ₩91,750 | ₩89,642 | ₩90,042 | -0.81% | 27.4만 |
|---|
| 2025.12.01 | ₩90,936 | ₩92,991 | ₩89,602 | ₩90,456 | -0.53% | 27.8만 |
|---|
| 2025.11.28 | ₩90,883 | ₩92,577 | ₩90,349 | ₩92,457 | +1.73% | 15.8만 |
|---|
| 2025.11.26 | ₩92,217 | ₩92,871 | ₩89,415 | ₩90,749 | -1.59% | 27.8만 |
|---|
| 2025.11.25 | ₩92,457 | ₩96,527 | ₩89,895 | ₩92,070 | -0.42% | 101.5만 |
|---|
| 2025.11.24 | ₩89,855 | ₩94,672 | ₩89,401 | ₩92,257 | +2.67% | 58.6만 |
|---|
| 2025.11.21 | ₩88,387 | ₩91,403 | ₩85,945 | ₩90,776 | +2.70% | 39.6만 |
|---|
| 2025.11.20 | ₩90,736 | ₩90,736 | ₩86,733 | ₩88,134 | -2.87% | 38.8만 |
|---|
| 2025.11.19 | ₩87,133 | ₩90,015 | ₩86,866 | ₩89,188 | +2.36% | 51.8만 |
|---|
| 2025.11.18 | ₩87,533 | ₩87,533 | ₩82,530 | ₩86,159 | -1.57% | 48.7만 |
|---|
| 2025.11.17 | ₩85,852 | ₩88,147 | ₩85,398 | ₩87,854 | +2.33% | 62.9만 |
|---|
| 2025.11.14 | ₩85,478 | ₩86,439 | ₩82,890 | ₩85,385 | -0.11% | 63.1만 |
|---|
| 2025.11.13 | ₩84,624 | ₩88,120 | ₩83,877 | ₩86,399 | +2.10% | 42.9만 |
|---|
| 2025.11.12 | ₩91,336 | ₩91,790 | ₩83,504 | ₩84,318 | -7.68% | 94.6만 |
|---|
| 2025.11.11 | ₩90,442 | ₩91,883 | ₩88,534 | ₩91,336 | +0.99% | 42.5만 |
|---|
| 2025.11.10 | ₩86,733 | ₩92,070 | ₩85,825 | ₩90,322 | +4.14% | 96.5만 |
|---|
| 2025.11.07 | ₩85,505 | ₩87,333 | ₩82,730 | ₩86,733 | +1.44% | 104.9만 |
|---|
| 2025.11.06 | ₩81,996 | ₩86,866 | ₩80,795 | ₩86,613 | +5.63% | 134.1만 |
|---|
| 2025.11.05 | ₩71,935 | ₩83,063 | ₩69,720 | ₩80,742 | +12.24% | 239만 |
|---|
| 2025.11.04 | ₩63,675 | ₩66,531 | ₩63,021 | ₩65,917 | +3.52% | 47만 |
|---|
| 2025.11.03 | ₩63,982 | ₩65,236 | ₩62,714 | ₩63,782 | -0.31% | 55.4만 |
|---|
| 2025.10.31 | ₩67,745 | ₩67,745 | ₩63,382 | ₩63,982 | -5.55% | 44.6만 |
|---|
| 2025.10.30 | ₩69,933 | ₩71,921 | ₩67,518 | ₩67,918 | -2.88% | 33.1만 |
|---|
| 2025.10.29 | ₩70,053 | ₩72,135 | ₩66,571 | ₩69,773 | -0.40% | 71만 |
|---|
| 2025.10.28 | ₩67,918 | ₩70,280 | ₩66,784 | ₩69,960 | +3.01% | 31만 |
|---|
| 2025.10.27 | ₩66,264 | ₩68,225 | ₩65,583 | ₩67,798 | +2.32% | 34.9만 |
|---|
| 2025.10.24 | ₩66,718 | ₩68,239 | ₩65,383 | ₩65,490 | -1.84% | 31.8만 |
|---|
| 2025.10.23 | ₩66,718 | ₩68,506 | ₩65,970 | ₩66,170 | -0.82% | 44.7만 |
|---|
| 2025.10.22 | ₩65,290 | ₩66,718 | ₩63,088 | ₩66,517 | +1.88% | 37.3만 |
|---|
| 2025.10.21 | ₩65,677 | ₩66,664 | ₩62,714 | ₩65,823 | +0.22% | 31.8만 |
|---|
| 2025.10.20 | ₩64,049 | ₩66,224 | ₩63,141 | ₩65,810 | +2.75% | 32.3만 |
|---|
| 2025.10.17 | ₩61,700 | ₩63,328 | ₩60,566 | ₩63,075 | +2.23% | 27.2만 |
|---|
| 2025.10.16 | ₩59,952 | ₩62,461 | ₩59,058 | ₩62,167 | +3.69% | 49.4만 |
|---|
| 2025.10.15 | ₩59,979 | ₩62,528 | ₩59,005 | ₩59,859 | -0.20% | 72.4만 |
|---|
| 2025.10.14 | ₩54,268 | ₩61,380 | ₩54,161 | ₩59,245 | +9.17% | 60.8만 |
|---|
| 2025.10.13 | ₩52,387 | ₩55,082 | ₩51,439 | ₩54,922 | +4.84% | 41.2만 |
|---|
| 2025.10.10 | ₩53,427 | ₩54,068 | ₩51,212 | ₩51,960 | -2.75% | 24.7만 |
|---|