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 | ₩80,649 | ₩83,304 | ₩80,062 | ₩82,277 | +2.02% | 30만 |
| 2026.10.08 | ₩84,598 | ₩84,652 | ₩79,796 | ₩80,863 | -4.42% | 56만 |
| 2026.10.07 | ₩85,399 | ₩88,014 | ₩84,959 | ₩85,185 | -0.25% | 43.8만 |
| 2026.10.06 | ₩89,455 | ₩90,789 | ₩86,173 | ₩87,107 | -2.62% | 44.7만 |
| 2026.10.05 | ₩86,706 | ₩88,868 | ₩85,065 | ₩88,681 | +2.28% | 39.2만 |
| 2026.10.02 | ₩85,372 | ₩87,120 | ₩83,251 | ₩85,466 | +0.11% | 30.9만 |
| 2026.10.01 | ₩84,759 | ₩86,773 | ₩82,571 | ₩84,105 | -0.77% | 38.9만 |
| 2026.09.30 | ₩85,412 | ₩85,959 | ₩83,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,612 |
| +0.23% |
| 55.6만 |
| 2026.09.29 | ₩86,586 | ₩87,840 | ₩83,104 | ₩84,985 | -1.85% | 51.7만 |
|---|
| 2026.09.28 | ₩87,454 | ₩88,307 | ₩85,586 | ₩87,173 | -0.32% | 34.6만 |
|---|
| 2026.09.25 | ₩87,320 | ₩89,868 | ₩86,720 | ₩88,014 | +0.79% | 26.5만 |
|---|
| 2026.09.24 | ₩89,802 | ₩90,055 | ₩87,120 | ₩87,494 | -2.57% | 37.2만 |
|---|
| 2026.09.23 | ₩93,297 | ₩93,297 | ₩89,508 | ₩90,402 | -3.10% | 31.9만 |
|---|
| 2026.09.22 | ₩91,656 | ₩95,538 | ₩91,229 | ₩93,711 | +2.24% | 28.1만 |
|---|
| 2026.09.21 | ₩93,044 | ₩93,350 | ₩90,095 | ₩90,375 | -2.87% | 25.9만 |
|---|
| 2026.09.18 | ₩92,617 | ₩93,577 | ₩91,149 | ₩92,457 | -0.17% | 23.9만 |
|---|
| 2026.09.17 | ₩96,939 | ₩96,939 | ₩92,363 | ₩92,803 | -4.27% | 31.3만 |
|---|
| 2026.09.16 | ₩95,432 | ₩96,606 | ₩94,111 | ₩94,938 | -0.52% | 21.2만 |
|---|
| 2026.09.15 | ₩95,352 | ₩96,152 | ₩93,564 | ₩95,365 | +0.01% | 21만 |
|---|
| 2026.09.14 | ₩94,311 | ₩96,019 | ₩93,724 | ₩95,952 | +1.74% | 29.1만 |
|---|
| 2026.09.11 | ₩96,833 | ₩98,233 | ₩93,631 | ₩94,645 | -2.26% | 28.2만 |
|---|
| 2026.09.10 | ₩98,327 | ₩99,247 | ₩94,898 | ₩95,245 | -3.13% | 26.8만 |
|---|
| 2026.09.09 | ₩99,754 | ₩100,595 | ₩98,167 | ₩99,408 | -0.35% | 31.7만 |
|---|
| 2026.09.08 | ₩98,834 | ₩101,075 | ₩96,472 | ₩100,448 | +1.63% | 43.4만 |
|---|
| 2026.09.04 | ₩96,019 | ₩100,128 | ₩95,525 | ₩99,114 | +3.22% | 35.7만 |
|---|
| 2026.09.03 | ₩100,381 | ₩101,956 | ₩96,352 | ₩96,459 | -3.91% | 35.2만 |
|---|
| 2026.09.02 | ₩94,525 | ₩100,168 | ₩94,525 | ₩99,955 | +5.74% | 59.1만 |
|---|
| 2026.09.01 | ₩92,483 | ₩94,911 | ₩91,523 | ₩92,790 | +0.33% | 37.2만 |
|---|
| 2026.08.31 | ₩92,964 | ₩94,018 | ₩89,548 | ₩92,497 | -0.50% | 51.2만 |
|---|
| 2026.08.28 | ₩95,165 | ₩96,286 | ₩93,871 | ₩94,244 | -0.97% | 28.6만 |
|---|
| 2026.08.27 | ₩96,432 | ₩97,393 | ₩94,578 | ₩95,792 | -0.66% | 23만 |
|---|
| 2026.08.26 | ₩96,472 | ₩97,740 | ₩95,432 | ₩96,659 | +0.19% | 28.2만 |
|---|
| 2026.08.25 | ₩97,233 | ₩97,606 | ₩94,778 | ₩96,259 | -1.00% | 40.8만 |
|---|
| 2026.08.24 | ₩97,139 | ₩98,140 | ₩95,872 | ₩96,139 | -1.03% | 25.9만 |
|---|
| 2026.08.21 | ₩95,418 | ₩98,047 | ₩94,738 | ₩96,953 | +1.61% | 58.9만 |
|---|
| 2026.08.20 | ₩99,955 | ₩100,928 | ₩94,751 | ₩95,418 | -4.54% | 46.2만 |
|---|
| 2026.08.19 | ₩101,796 | ₩103,490 | ₩99,861 | ₩100,542 | -1.23% | 24.7만 |
|---|
| 2026.08.18 | ₩101,956 | ₩103,370 | ₩100,088 | ₩100,355 | -1.57% | 32.6만 |
|---|
| 2026.08.17 | ₩105,251 | ₩105,718 | ₩101,022 | ₩102,223 | -2.88% | 41.4만 |
|---|
| 2026.08.14 | ₩101,836 | ₩108,506 | ₩101,129 | ₩106,025 | +4.11% | 49.7만 |
|---|
| 2026.08.13 | ₩103,437 | ₩106,185 | ₩100,582 | ₩100,848 | -2.50% | 56.3만 |
|---|
| 2026.08.12 | ₩100,208 | ₩102,503 | ₩99,661 | ₩100,835 | +0.63% | 56.5만 |
|---|
| 2026.08.11 | ₩101,649 | ₩102,703 | ₩98,500 | ₩99,101 | -2.51% | 45.7만 |
|---|
| 2026.08.10 | ₩102,276 | ₩104,357 | ₩98,941 | ₩100,141 | -2.09% | 80.5만 |
|---|
| 2026.08.07 | ₩105,158 | ₩107,266 | ₩100,982 | ₩103,290 | -1.78% | 76.4만 |
|---|
| 2026.08.06 | ₩119,126 | ₩125,410 | ₩104,731 | ₩105,465 | -11.47% | 115.2만 |
|---|
| 2026.08.05 | ₩124,836 | ₩128,906 | ₩121,234 | ₩121,741 | -2.48% | 91.3만 |
|---|
| 2026.08.04 | ₩125,530 | ₩127,118 | ₩124,530 | ₩126,224 | +0.55% | 50.6만 |
|---|
| 2026.08.03 | ₩126,424 | ₩130,200 | ₩123,702 | ₩123,809 | -2.07% | 85.1만 |
|---|
| 2026.07.31 | ₩124,770 | ₩125,890 | ₩121,648 | ₩123,462 | -1.05% | 32.4만 |
|---|
| 2026.07.30 | ₩125,037 | ₩125,944 | ₩123,636 | ₩124,716 | -0.26% | 45.5만 |
|---|
| 2026.07.29 | ₩121,541 | ₩125,757 | ₩119,246 | ₩122,648 | +0.91% | 47.9만 |
|---|
| 2026.07.28 | ₩123,155 | ₩126,611 | ₩120,754 | ₩122,608 | -0.44% | 39.3만 |
|---|
| 2026.07.27 | ₩125,010 | ₩126,317 | ₩121,341 | ₩122,875 | -1.71% | 37.7만 |
|---|
| 2026.07.24 | ₩123,142 | ₩125,477 | ₩121,021 | ₩123,169 | +0.02% | 20.8만 |
|---|
| 2026.07.23 | ₩123,702 | ₩126,171 | ₩121,461 | ₩121,541 | -1.75% | 54.9만 |
|---|
| 2026.07.22 | ₩127,211 | ₩127,812 | ₩124,436 | ₩125,237 | -1.55% | 30.1만 |
|---|
| 2026.07.21 | ₩124,743 | ₩129,399 | ₩123,142 | ₩127,611 | +2.30% | 63.7만 |
|---|
| 2026.07.20 | ₩123,516 | ₩126,184 | ₩122,849 | ₩124,636 | +0.91% | 73.3만 |
|---|
| 2026.07.17 | ₩121,875 | ₩123,889 | ₩119,526 | ₩123,516 | +1.35% | 46.5만 |
|---|
| 2026.07.16 | ₩120,901 | ₩124,236 | ₩119,953 | ₩123,142 | +1.85% | 38.9만 |
|---|
| 2026.07.15 | ₩119,393 | ₩121,194 | ₩114,870 | ₩120,901 | +1.26% | 36.5만 |
|---|
| 2026.07.14 | ₩117,072 | ₩117,072 | ₩111,868 | ₩115,524 | -1.32% | 31.8만 |
|---|
| 2026.07.13 | ₩117,445 | ₩118,699 | ₩115,297 | ₩117,272 | -0.15% | 30만 |
|---|
| 2026.07.10 | ₩120,020 | ₩120,327 | ₩114,844 | ₩117,445 | -2.15% | 27.2만 |
|---|
| 2026.07.09 | ₩118,499 | ₩120,087 | ₩115,964 | ₩118,432 | -0.06% | 30.4만 |
|---|
| 2026.07.08 | ₩117,592 | ₩120,074 | ₩114,910 | ₩117,392 | -0.17% | 66.1만 |
|---|
| 2026.07.07 | ₩121,528 | ₩123,636 | ₩117,405 | ₩121,461 | -0.05% | 68.7만 |
|---|
| 2026.07.06 | ₩119,406 | ₩123,862 | ₩118,779 | ₩122,155 | +2.30% | 80.7만 |
|---|
| 2026.07.02 | ₩120,714 | ₩120,714 | ₩117,272 | ₩119,073 | -1.36% | 44만 |
|---|
| 2026.07.01 | ₩113,710 | ₩120,287 | ₩113,403 | ₩119,046 | +4.69% | 123.4만 |
|---|
| 2026.06.30 | ₩116,858 | ₩116,858 | ₩113,176 | ₩114,483 | -2.03% | 61.7만 |
|---|
| 2026.06.29 | ₩116,111 | ₩119,446 | ₩114,510 | ₩116,631 | +0.45% | 54.1만 |
|---|
| 2026.06.26 | ₩118,646 | ₩120,741 | ₩116,992 | ₩117,912 | -0.62% | 527.9만 |
|---|
| 2026.06.25 | ₩118,699 | ₩120,074 | ₩115,551 | ₩118,833 | +0.11% | 70.3만 |
|---|
| 2026.06.24 | ₩117,192 | ₩119,673 | ₩116,098 | ₩116,351 | -0.72% | 78.9만 |
|---|
| 2026.06.23 | ₩110,147 | ₩116,244 | ₩106,732 | ₩116,084 | +5.39% | 34.5만 |
|---|
| 2026.06.22 | ₩114,297 | ₩118,979 | ₩113,683 | ₩114,817 | +0.46% | 62만 |
|---|
| 2026.06.18 | ₩110,081 | ₩114,737 | ₩110,067 | ₩113,149 | +2.79% | 49.6만 |
|---|
| 2026.06.17 | ₩110,855 | ₩112,789 | ₩106,145 | ₩109,921 | -0.84% | 78.2만 |
|---|
| 2026.06.16 | ₩112,522 | ₩113,403 | ₩109,374 | ₩110,161 | -2.10% | 64.6만 |
|---|
| 2026.06.15 | ₩112,095 | ₩113,403 | ₩108,640 | ₩112,349 | +0.23% | 47.9만 |
|---|
| 2026.06.12 | ₩113,403 | ₩114,737 | ₩108,066 | ₩109,587 | -3.36% | 46.9만 |
|---|
| 2026.06.11 | ₩106,545 | ₩114,150 | ₩104,170 | ₩113,550 | +6.57% | 64.5만 |
|---|
| 2026.06.10 | ₩105,531 | ₩109,480 | ₩101,155 | ₩106,012 | +0.46% | 47.3만 |
|---|
| 2026.06.09 | ₩100,421 | ₩107,119 | ₩96,339 | ₩106,492 | +6.04% | 88.1만 |
|---|
| 2026.06.08 | ₩100,075 | ₩102,690 | ₩99,448 | ₩99,848 | -0.23% | 48.4만 |
|---|
| 2026.06.05 | ₩101,209 | ₩104,331 | ₩98,727 | ₩99,141 | -2.04% | 35.9만 |
|---|
| 2026.06.04 | ₩97,993 | ₩105,038 | ₩97,406 | ₩102,049 | +4.14% | 81.4만 |
|---|
| 2026.06.03 | ₩93,737 | ₩97,300 | ₩92,977 | ₩96,606 | +3.06% | 27.8만 |
|---|
| 2026.06.02 | ₩91,349 | ₩97,059 | ₩87,520 | ₩93,938 | +2.83% | 59.6만 |
|---|
| 2026.06.01 | ₩94,138 | ₩95,872 | ₩89,775 | ₩90,829 | -3.51% | 62.3만 |
|---|
| 2026.05.29 | ₩97,113 | ₩98,140 | ₩92,110 | ₩94,311 | -2.89% | 45.9만 |
|---|
| 2026.05.28 | ₩94,898 | ₩98,220 | ₩94,898 | ₩97,366 | +2.60% | 30.1만 |
|---|
| 2026.05.27 | ₩97,059 | ₩98,714 | ₩94,178 | ₩95,152 | -1.97% | 31만 |
|---|
| 2026.05.26 | ₩96,819 | ₩99,394 | ₩95,979 | ₩96,913 | +0.10% | 65.5만 |
|---|
| 2026.05.22 | ₩95,245 | ₩98,727 | ₩94,418 | ₩96,312 | +1.12% | 27.4만 |
|---|
| 2026.05.21 | ₩93,297 | ₩95,525 | ₩91,189 | ₩95,032 | +1.86% | 36.2만 |
|---|
| 2026.05.20 | ₩89,228 | ₩94,164 | ₩87,373 | ₩93,444 | +4.72% | 43.4만 |
|---|
| 2026.05.19 | ₩86,826 | ₩89,548 | ₩86,039 | ₩87,454 | +0.72% | 34.6만 |
|---|
| 2026.05.18 | ₩87,547 | ₩92,417 | ₩86,720 | ₩87,560 | +0.02% | 43.7만 |
|---|
| 2026.05.15 | ₩91,549 | ₩91,883 | ₩85,706 | ₩87,734 | -4.17% | 53.3만 |
|---|
| 2026.05.14 | ₩92,337 | ₩93,791 | ₩89,388 | ₩93,124 | +0.85% | 28만 |
|---|
| 2026.05.13 | ₩92,163 | ₩94,071 | ₩86,693 | ₩92,163 | 0.00% | 42.8만 |
|---|
| 2026.05.12 | ₩95,125 | ₩96,993 | ₩89,201 | ₩92,296 | -2.97% | 57.8만 |
|---|
| 2026.05.11 | ₩95,485 | ₩96,793 | ₩94,324 | ₩95,392 | -0.10% | 31.4만 |
|---|
| 2026.05.08 | ₩96,939 | ₩97,233 | ₩93,737 | ₩95,752 | -1.22% | 35.7만 |
|---|
| 2026.05.07 | ₩98,687 | ₩98,727 | ₩94,658 | ₩96,099 | -2.62% | 55.3만 |
|---|
| 2026.05.06 | ₩85,946 | ₩102,049 | ₩85,946 | ₩99,448 | +15.71% | 213.9만 |
|---|
| 2026.05.05 | ₩94,485 | ₩96,886 | ₩93,604 | ₩94,711 | +0.24% | 81.4만 |
|---|
| 2026.05.04 | ₩93,270 | ₩95,832 | ₩91,363 | ₩93,711 | +0.47% | 67.4만 |
|---|
| 2026.05.01 | ₩90,335 | ₩95,885 | ₩89,215 | ₩93,697 | +3.72% | 51.6만 |
|---|
| 2026.04.30 | ₩84,278 | ₩91,776 | ₩84,278 | ₩91,563 | +8.64% | 46.5만 |
|---|
| 2026.04.29 | ₩85,546 | ₩85,546 | ₩81,503 | ₩83,291 | -2.64% | 40.5만 |
|---|
| 2026.04.28 | ₩86,386 | ₩88,374 | ₩84,719 | ₩85,919 | -0.54% | 40.4만 |
|---|
| 2026.04.27 | ₩88,681 | ₩90,149 | ₩87,200 | ₩87,347 | -1.50% | 28만 |
|---|
| 2026.04.24 | ₩86,626 | ₩88,561 | ₩84,612 | ₩88,427 | +2.08% | 30.1만 |
|---|
| 2026.04.23 | ₩89,828 | ₩90,722 | ₩85,853 | ₩86,880 | -3.28% | 29.5만 |
|---|
| 2026.04.22 | ₩87,080 | ₩91,256 | ₩87,027 | ₩89,508 | +2.79% | 49.4만 |
|---|
| 2026.04.21 | ₩89,535 | ₩91,589 | ₩85,292 | ₩85,466 | -4.54% | 42.9만 |
|---|
| 2026.04.20 | ₩88,734 | ₩89,922 | ₩86,907 | ₩89,295 | +0.63% | 46.2만 |
|---|
| 2026.04.17 | ₩86,333 | ₩89,682 | ₩86,333 | ₩89,495 | +3.66% | 58.9만 |
|---|
| 2026.04.16 | ₩88,334 | ₩88,708 | ₩84,198 | ₩86,066 | -2.57% | 85.7만 |
|---|
| 2026.04.15 | ₩88,894 | ₩90,816 | ₩87,373 | ₩88,868 | -0.03% | 36.6만 |
|---|
| 2026.04.14 | ₩85,386 | ₩88,988 | ₩84,412 | ₩88,694 | +3.88% | 35.9만 |
|---|
| 2026.04.13 | ₩80,049 | ₩84,132 | ₩80,049 | ₩83,945 | +4.87% | 23.4만 |
|---|
| 2026.04.10 | ₩82,931 | ₩83,558 | ₩79,969 | ₩80,302 | -3.17% | 35.5만 |
|---|
| 2026.04.09 | ₩82,717 | ₩83,758 | ₩81,090 | ₩82,797 | +0.10% | 46.2만 |
|---|
| 2026.04.08 | ₩81,810 | ₩84,051 | ₩81,330 | ₩82,731 | +1.13% | 44.7만 |
|---|
| 2026.04.07 | ₩80,102 | ₩81,597 | ₩78,475 | ₩78,728 | -1.72% | 31.7만 |
|---|
| 2026.04.06 | ₩78,661 | ₩80,676 | ₩76,780 | ₩80,489 | +2.32% | 40.7만 |
|---|
| 2026.04.02 | ₩78,008 | ₩78,742 | ₩75,993 | ₩77,794 | -0.27% | 27.9만 |
|---|
| 2026.04.01 | ₩76,500 | ₩79,489 | ₩75,780 | ₩78,315 | +2.37% | 46.8만 |
|---|
| 2026.03.31 | ₩74,299 | ₩76,233 | ₩70,923 | ₩75,753 | +1.96% | 52.4만 |
|---|
| 2026.03.30 | ₩75,766 | ₩75,766 | ₩71,497 | ₩72,965 | -3.70% | 43.1만 |
|---|
| 2026.03.27 | ₩79,796 | ₩80,623 | ₩72,671 | ₩73,792 | -7.52% | 61.3만 |
|---|
| 2026.03.26 | ₩77,621 | ₩80,343 | ₩77,621 | ₩79,929 | +2.97% | 30.1만 |
|---|
| 2026.03.25 | ₩78,435 | ₩80,503 | ₩76,140 | ₩79,475 | +1.33% | 52.5만 |
|---|
| 2026.03.24 | ₩78,248 | ₩80,022 | ₩74,205 | ₩77,594 | -0.84% | 87.2만 |
|---|
| 2026.03.23 | ₩85,079 | ₩87,920 | ₩78,368 | ₩79,529 | -6.52% | 74.5만 |
|---|
| 2026.03.20 | ₩87,880 | ₩88,174 | ₩82,317 | ₩83,584 | -4.89% | 50.7만 |
|---|
| 2026.03.19 | ₩87,107 | ₩88,801 | ₩85,532 | ₩87,427 | +0.37% | 44.9만 |
|---|
| 2026.03.18 | ₩86,733 | ₩87,854 | ₩85,586 | ₩87,387 | +0.75% | 55.8만 |
|---|
| 2026.03.17 | ₩85,959 | ₩87,814 | ₩85,105 | ₩86,733 | +0.90% | 39.1만 |
|---|
| 2026.03.16 | ₩85,079 | ₩86,746 | ₩82,184 | ₩84,692 | -0.45% | 66.6만 |
|---|
| 2026.03.13 | ₩85,973 | ₩86,826 | ₩82,410 | ₩84,518 | -1.69% | 45.5만 |
|---|
| 2026.03.12 | ₩86,520 | ₩87,760 | ₩83,691 | ₩84,852 | -1.93% | 40.8만 |
|---|
| 2026.03.11 | ₩88,534 | ₩90,362 | ₩86,907 | ₩88,374 | -0.18% | 47.2만 |
|---|
| 2026.03.10 | ₩92,283 | ₩92,283 | ₩86,933 | ₩88,521 | -4.08% | 44.8만 |
|---|
| 2026.03.09 | ₩91,990 | ₩94,058 | ₩88,054 | ₩92,136 | +0.16% | 54.2만 |
|---|
| 2026.03.06 | ₩93,417 | ₩94,711 | ₩91,002 | ₩93,938 | +0.56% | 45.3만 |
|---|
| 2026.03.05 | ₩93,124 | ₩95,378 | ₩92,216 | ₩95,205 | +2.23% | 43.3만 |
|---|
| 2026.03.04 | ₩96,339 | ₩98,634 | ₩93,671 | ₩94,911 | -1.48% | 42.9만 |
|---|
| 2026.03.03 | ₩98,527 | ₩99,327 | ₩91,910 | ₩94,871 | -3.71% | 76.9만 |
|---|
| 2026.03.02 | ₩102,503 | ₩103,717 | ₩98,820 | ₩101,529 | -0.95% | 61.1만 |
|---|
| 2026.02.27 | ₩101,475 | ₩105,411 | ₩101,475 | ₩104,998 | +3.47% | 48.1만 |
|---|
| 2026.02.26 | ₩104,064 | ₩104,144 | ₩99,061 | ₩102,930 | -1.09% | 50.8만 |
|---|
| 2026.02.25 | ₩106,599 | ₩111,148 | ₩102,850 | ₩104,451 | -2.02% | 96.8만 |
|---|
| 2026.02.24 | ₩88,681 | ₩106,599 | ₩86,720 | ₩106,292 | +19.86% | 128.1만 |
|---|
| 2026.02.23 | ₩101,075 | ₩104,397 | ₩97,993 | ₩100,008 | -1.06% | 77.1만 |
|---|
| 2026.02.20 | ₩99,594 | ₩103,343 | ₩97,139 | ₩101,395 | +1.81% | 51만 |
|---|
| 2026.02.19 | ₩101,542 | ₩101,929 | ₩97,993 | ₩101,222 | -0.32% | 41.2만 |
|---|
| 2026.02.18 | ₩99,341 | ₩101,702 | ₩94,431 | ₩101,702 | +2.38% | 37.4만 |
|---|
| 2026.02.17 | ₩98,847 | ₩101,636 | ₩96,486 | ₩99,181 | +0.34% | 60.8만 |
|---|
| 2026.02.13 | ₩97,580 | ₩100,995 | ₩96,392 | ₩99,528 | +2.00% | 71.8만 |
|---|
| 2026.02.12 | ₩97,260 | ₩99,928 | ₩95,899 | ₩98,113 | +0.88% | 40.8만 |
|---|
| 2026.02.11 | ₩96,859 | ₩98,220 | ₩90,696 | ₩97,019 | +0.17% | 56.7만 |
|---|
| 2026.02.10 | ₩92,737 | ₩98,607 | ₩90,549 | ₩96,833 | +4.42% | 67.7만 |
|---|
| 2026.02.09 | ₩91,883 | ₩93,404 | ₩89,788 | ₩92,737 | +0.93% | 20.1만 |
|---|
| 2026.02.06 | ₩89,255 | ₩92,377 | ₩88,147 | ₩91,776 | +2.83% | 28.5만 |
|---|
| 2026.02.05 | ₩91,323 | ₩93,751 | ₩88,307 | ₩88,534 | -3.05% | 38.8만 |
|---|
| 2026.02.04 | ₩97,847 | ₩98,714 | ₩90,882 | ₩92,230 | -5.74% | 35만 |
|---|
| 2026.02.03 | ₩97,340 | ₩97,940 | ₩94,444 | ₩97,847 | +0.52% | 36.9만 |
|---|
| 2026.02.02 | ₩91,736 | ₩98,634 | ₩91,736 | ₩95,058 | +3.62% | 62.5만 |
|---|
| 2026.01.30 | ₩92,216 | ₩95,885 | ₩89,255 | ₩90,922 | -1.40% | 51.3만 |
|---|
| 2026.01.29 | ₩90,589 | ₩92,590 | ₩87,694 | ₩92,296 | +1.89% | 32.7만 |
|---|
| 2026.01.28 | ₩86,440 | ₩90,762 | ₩86,279 | ₩89,628 | +3.69% | 58.6만 |
|---|
| 2026.01.27 | ₩87,694 | ₩88,001 | ₩84,051 | ₩86,653 | -1.19% | 66.7만 |
|---|
| 2026.01.26 | ₩87,947 | ₩89,855 | ₩86,053 | ₩86,853 | -1.24% | 78.4만 |
|---|
| 2026.01.23 | ₩89,922 | ₩91,109 | ₩87,347 | ₩87,947 | -2.20% | 61.6만 |
|---|
| 2026.01.22 | ₩90,362 | ₩92,843 | ₩89,388 | ₩89,975 | -0.43% | 22.5만 |
|---|
| 2026.01.21 | ₩86,480 | ₩91,830 | ₩86,306 | ₩90,322 | +4.44% | 55.4만 |
|---|
| 2026.01.20 | ₩88,267 | ₩88,267 | ₩84,438 | ₩86,226 | -2.31% | 39.9만 |
|---|
| 2026.01.16 | ₩88,187 | ₩91,389 | ₩87,800 | ₩90,068 | +2.13% | 47.7만 |
|---|
| 2026.01.15 | ₩87,133 | ₩89,121 | ₩84,679 | ₩88,001 | +1.00% | 40.7만 |
|---|
| 2026.01.14 | ₩86,386 | ₩92,030 | ₩86,279 | ₩88,307 | +2.22% | 60만 |
|---|
| 2026.01.13 | ₩88,614 | ₩89,548 | ₩86,733 | ₩86,893 | -1.94% | 33만 |
|---|
| 2026.01.12 | ₩95,899 | ₩95,899 | ₩87,387 | ₩89,068 | -7.12% | 61.7만 |
|---|
| 2026.01.09 | ₩98,193 | ₩99,848 | ₩91,042 | ₩91,176 | -7.15% | 52.3만 |
|---|
| 2026.01.08 | ₩92,537 | ₩97,620 | ₩92,203 | ₩97,286 | +5.13% | 40.5만 |
|---|
| 2026.01.07 | ₩92,203 | ₩94,738 | ₩91,109 | ₩93,404 | +1.30% | 37.6만 |
|---|
| 2026.01.06 | ₩88,628 | ₩93,364 | ₩88,134 | ₩92,483 | +4.35% | 36.7만 |
|---|
| 2026.01.05 | ₩91,603 | ₩94,605 | ₩85,079 | ₩88,628 | -3.25% | 76.1만 |
|---|
| 2026.01.02 | ₩98,207 | ₩98,340 | ₩91,603 | ₩91,843 | -6.48% | 48.5만 |
|---|
| 2025.12.31 | ₩99,354 | ₩100,061 | ₩97,113 | ₩97,233 | -2.14% | 24.2만 |
|---|
| 2025.12.30 | ₩97,473 | ₩98,300 | ₩95,512 | ₩97,286 | -0.19% | 35.6만 |
|---|
| 2025.12.29 | ₩101,142 | ₩101,796 | ₩96,979 | ₩97,286 | -3.81% | 25.2만 |
|---|
| 2025.12.26 | ₩100,315 | ₩102,383 | ₩99,728 | ₩101,996 | +1.68% | 20만 |
|---|
| 2025.12.24 | ₩101,315 | ₩102,102 | ₩98,140 | ₩100,928 | -0.38% | 10.7만 |
|---|
| 2025.12.23 | ₩101,849 | ₩102,409 | ₩99,821 | ₩101,569 | -0.28% | 24.9만 |
|---|
| 2025.12.22 | ₩100,341 | ₩103,383 | ₩99,768 | ₩102,209 | +1.86% | 30.5만 |
|---|
| 2025.12.19 | ₩92,924 | ₩99,381 | ₩91,736 | ₩99,287 | +6.85% | 62.8만 |
|---|
| 2025.12.18 | ₩100,088 | ₩101,409 | ₩91,723 | ₩92,843 | -7.24% | 67만 |
|---|
| 2025.12.17 | ₩98,861 | ₩104,384 | ₩98,220 | ₩99,674 | +0.82% | 130.2만 |
|---|
| 2025.12.16 | ₩95,458 | ₩99,194 | ₩95,378 | ₩98,927 | +3.63% | 83.3만 |
|---|
| 2025.12.15 | ₩97,006 | ₩97,820 | ₩95,579 | ₩96,099 | -0.94% | 32.1만 |
|---|
| 2025.12.12 | ₩97,059 | ₩98,474 | ₩96,206 | ₩96,739 | -0.33% | 43만 |
|---|
| 2025.12.11 | ₩97,366 | ₩97,606 | ₩95,365 | ₩97,019 | -0.36% | 43.7만 |
|---|
| 2025.12.10 | ₩97,233 | ₩98,060 | ₩94,725 | ₩96,673 | -0.58% | 43.9만 |
|---|
| 2025.12.09 | ₩95,205 | ₩98,060 | ₩93,644 | ₩94,738 | -0.49% | 42.6만 |
|---|
| 2025.12.08 | ₩95,032 | ₩97,980 | ₩93,484 | ₩94,965 | -0.07% | 28.2만 |
|---|
| 2025.12.05 | ₩94,058 | ₩97,646 | ₩93,457 | ₩94,364 | +0.33% | 64.1만 |
|---|
| 2025.12.04 | ₩90,402 | ₩95,258 | ₩90,282 | ₩94,338 | +4.35% | 29.2만 |
|---|
| 2025.12.03 | ₩90,282 | ₩91,336 | ₩83,745 | ₩90,402 | +0.13% | 21.6만 |
|---|
| 2025.12.02 | ₩90,762 | ₩91,736 | ₩89,628 | ₩90,028 | -0.81% | 27.4만 |
|---|
| 2025.12.01 | ₩90,922 | ₩92,977 | ₩89,588 | ₩90,442 | -0.53% | 27.8만 |
|---|
| 2025.11.28 | ₩90,869 | ₩92,563 | ₩90,335 | ₩92,443 | +1.73% | 15.8만 |
|---|
| 2025.11.26 | ₩92,203 | ₩92,857 | ₩89,401 | ₩90,736 | -1.59% | 27.8만 |
|---|
| 2025.11.25 | ₩92,443 | ₩96,512 | ₩89,882 | ₩92,056 | -0.42% | 101.5만 |
|---|
| 2025.11.24 | ₩89,842 | ₩94,658 | ₩89,388 | ₩92,243 | +2.67% | 58.6만 |
|---|
| 2025.11.21 | ₩88,374 | ₩91,389 | ₩85,933 | ₩90,762 | +2.70% | 39.6만 |
|---|
| 2025.11.20 | ₩90,722 | ₩90,722 | ₩86,720 | ₩88,121 | -2.87% | 38.8만 |
|---|
| 2025.11.19 | ₩87,120 | ₩90,002 | ₩86,853 | ₩89,175 | +2.36% | 51.8만 |
|---|
| 2025.11.18 | ₩87,520 | ₩87,520 | ₩82,517 | ₩86,146 | -1.57% | 48.7만 |
|---|
| 2025.11.17 | ₩85,839 | ₩88,134 | ₩85,386 | ₩87,840 | +2.33% | 62.9만 |
|---|
| 2025.11.14 | ₩85,466 | ₩86,426 | ₩82,877 | ₩85,372 | -0.11% | 63.1만 |
|---|
| 2025.11.13 | ₩84,612 | ₩88,107 | ₩83,865 | ₩86,386 | +2.10% | 42.9만 |
|---|
| 2025.11.12 | ₩91,323 | ₩91,776 | ₩83,491 | ₩84,305 | -7.68% | 94.6만 |
|---|
| 2025.11.11 | ₩90,429 | ₩91,870 | ₩88,521 | ₩91,323 | +0.99% | 42.5만 |
|---|
| 2025.11.10 | ₩86,720 | ₩92,056 | ₩85,813 | ₩90,309 | +4.14% | 96.5만 |
|---|
| 2025.11.07 | ₩85,492 | ₩87,320 | ₩82,717 | ₩86,720 | +1.44% | 104.9만 |
|---|
| 2025.11.06 | ₩81,984 | ₩86,853 | ₩80,783 | ₩86,600 | +5.63% | 134.1만 |
|---|
| 2025.11.05 | ₩71,924 | ₩83,051 | ₩69,709 | ₩80,729 | +12.24% | 239만 |
|---|
| 2025.11.04 | ₩63,666 | ₩66,521 | ₩63,012 | ₩65,907 | +3.52% | 47만 |
|---|
| 2025.11.03 | ₩63,972 | ₩65,227 | ₩62,705 | ₩63,772 | -0.31% | 55.4만 |
|---|
| 2025.10.31 | ₩67,735 | ₩67,735 | ₩63,372 | ₩63,972 | -5.55% | 44.6만 |
|---|
| 2025.10.30 | ₩69,923 | ₩71,911 | ₩67,508 | ₩67,908 | -2.88% | 33.1만 |
|---|
| 2025.10.29 | ₩70,043 | ₩72,124 | ₩66,561 | ₩69,763 | -0.40% | 71만 |
|---|
| 2025.10.28 | ₩67,908 | ₩70,270 | ₩66,774 | ₩69,949 | +3.01% | 31만 |
|---|
| 2025.10.27 | ₩66,254 | ₩68,215 | ₩65,573 | ₩67,788 | +2.32% | 34.9만 |
|---|
| 2025.10.24 | ₩66,708 | ₩68,228 | ₩65,373 | ₩65,480 | -1.84% | 31.8만 |
|---|
| 2025.10.23 | ₩66,708 | ₩68,495 | ₩65,960 | ₩66,160 | -0.82% | 44.7만 |
|---|
| 2025.10.22 | ₩65,280 | ₩66,708 | ₩63,079 | ₩66,507 | +1.88% | 37.3만 |
|---|
| 2025.10.21 | ₩65,667 | ₩66,654 | ₩62,705 | ₩65,814 | +0.22% | 31.8만 |
|---|
| 2025.10.20 | ₩64,039 | ₩66,214 | ₩63,132 | ₩65,800 | +2.75% | 32.3만 |
|---|
| 2025.10.17 | ₩61,691 | ₩63,319 | ₩60,557 | ₩63,065 | +2.23% | 27.2만 |
|---|
| 2025.10.16 | ₩59,943 | ₩62,452 | ₩59,049 | ₩62,158 | +3.69% | 49.4만 |
|---|
| 2025.10.15 | ₩59,970 | ₩62,518 | ₩58,996 | ₩59,850 | -0.20% | 72.4만 |
|---|
| 2025.10.14 | ₩54,260 | ₩61,371 | ₩54,153 | ₩59,236 | +9.17% | 60.8만 |
|---|
| 2025.10.13 | ₩52,379 | ₩55,074 | ₩51,431 | ₩54,914 | +4.84% | 41.2만 |
|---|
| 2025.10.10 | ₩53,419 | ₩54,060 | ₩51,205 | ₩51,952 | -2.75% | 24.7만 |
|---|