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 | ₩80,754 | ₩83,412 | ₩80,166 | ₩82,384 | +2.02% | 30만 |
| 2026.10.08 | ₩84,708 | ₩84,762 | ₩79,899 | ₩80,968 | -4.42% | 56만 |
| 2026.10.07 | ₩85,510 | ₩88,128 | ₩85,069 | ₩85,296 | -0.25% | 43.8만 |
| 2026.10.06 | ₩89,571 | ₩90,907 | ₩86,284 | ₩87,220 | -2.62% | 44.7만 |
| 2026.10.05 | ₩86,819 | ₩88,983 | ₩85,176 | ₩88,796 | +2.28% | 39.2만 |
| 2026.10.02 | ₩85,483 | ₩87,233 | ₩83,359 | ₩85,576 | +0.11% | 30.9만 |
| 2026.10.01 | ₩84,868 | ₩86,886 | ₩82,678 | ₩84,214 | -0.77% | 38.9만 |
| 2026.09.30 | ₩85,523 | ₩86,071 | ₩83,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,723 |
| +0.23% |
| 55.6만 |
| 2026.09.29 | ₩86,699 | ₩87,954 | ₩83,212 | ₩85,096 | -1.85% | 51.7만 |
|---|
| 2026.09.28 | ₩87,567 | ₩88,422 | ₩85,697 | ₩87,286 | -0.32% | 34.6만 |
|---|
| 2026.09.25 | ₩87,433 | ₩89,985 | ₩86,832 | ₩88,128 | +0.79% | 26.5만 |
|---|
| 2026.09.24 | ₩89,918 | ₩90,172 | ₩87,233 | ₩87,607 | -2.57% | 37.2만 |
|---|
| 2026.09.23 | ₩93,418 | ₩93,418 | ₩89,624 | ₩90,519 | -3.10% | 31.9만 |
|---|
| 2026.09.22 | ₩91,775 | ₩95,662 | ₩91,347 | ₩93,832 | +2.24% | 28.1만 |
|---|
| 2026.09.21 | ₩93,164 | ₩93,472 | ₩90,212 | ₩90,493 | -2.87% | 25.9만 |
|---|
| 2026.09.18 | ₩92,737 | ₩93,699 | ₩91,267 | ₩92,576 | -0.17% | 23.9만 |
|---|
| 2026.09.17 | ₩97,065 | ₩97,065 | ₩92,483 | ₩92,924 | -4.27% | 31.3만 |
|---|
| 2026.09.16 | ₩95,555 | ₩96,731 | ₩94,233 | ₩95,061 | -0.52% | 21.2만 |
|---|
| 2026.09.15 | ₩95,475 | ₩96,277 | ₩93,685 | ₩95,489 | +0.01% | 21만 |
|---|
| 2026.09.14 | ₩94,433 | ₩96,143 | ₩93,846 | ₩96,076 | +1.74% | 29.1만 |
|---|
| 2026.09.11 | ₩96,958 | ₩98,361 | ₩93,752 | ₩94,767 | -2.26% | 28.2만 |
|---|
| 2026.09.10 | ₩98,454 | ₩99,376 | ₩95,021 | ₩95,368 | -3.13% | 26.8만 |
|---|
| 2026.09.09 | ₩99,884 | ₩100,725 | ₩98,294 | ₩99,536 | -0.35% | 31.7만 |
|---|
| 2026.09.08 | ₩98,962 | ₩101,206 | ₩96,597 | ₩100,578 | +1.63% | 43.4만 |
|---|
| 2026.09.04 | ₩96,143 | ₩100,258 | ₩95,649 | ₩99,243 | +3.22% | 35.7만 |
|---|
| 2026.09.03 | ₩100,512 | ₩102,088 | ₩96,477 | ₩96,584 | -3.91% | 35.2만 |
|---|
| 2026.09.02 | ₩94,647 | ₩100,298 | ₩94,647 | ₩100,084 | +5.74% | 59.1만 |
|---|
| 2026.09.01 | ₩92,603 | ₩95,035 | ₩91,641 | ₩92,910 | +0.33% | 37.2만 |
|---|
| 2026.08.31 | ₩93,084 | ₩94,139 | ₩89,664 | ₩92,617 | -0.50% | 51.2만 |
|---|
| 2026.08.28 | ₩95,288 | ₩96,410 | ₩93,993 | ₩94,367 | -0.97% | 28.6만 |
|---|
| 2026.08.27 | ₩96,557 | ₩97,519 | ₩94,701 | ₩95,916 | -0.66% | 23만 |
|---|
| 2026.08.26 | ₩96,597 | ₩97,867 | ₩95,555 | ₩96,785 | +0.19% | 28.2만 |
|---|
| 2026.08.25 | ₩97,359 | ₩97,733 | ₩94,901 | ₩96,384 | -1.00% | 40.8만 |
|---|
| 2026.08.24 | ₩97,265 | ₩98,267 | ₩95,996 | ₩96,264 | -1.03% | 25.9만 |
|---|
| 2026.08.21 | ₩95,542 | ₩98,174 | ₩94,861 | ₩97,078 | +1.61% | 58.9만 |
|---|
| 2026.08.20 | ₩100,084 | ₩101,059 | ₩94,874 | ₩95,542 | -4.54% | 46.2만 |
|---|
| 2026.08.19 | ₩101,928 | ₩103,624 | ₩99,991 | ₩100,672 | -1.23% | 24.7만 |
|---|
| 2026.08.18 | ₩102,088 | ₩103,504 | ₩100,218 | ₩100,485 | -1.57% | 32.6만 |
|---|
| 2026.08.17 | ₩105,388 | ₩105,855 | ₩101,153 | ₩102,355 | -2.88% | 41.4만 |
|---|
| 2026.08.14 | ₩101,968 | ₩108,647 | ₩101,260 | ₩106,162 | +4.11% | 49.7만 |
|---|
| 2026.08.13 | ₩103,571 | ₩106,323 | ₩100,712 | ₩100,979 | -2.50% | 56.3만 |
|---|
| 2026.08.12 | ₩100,338 | ₩102,636 | ₩99,790 | ₩100,966 | +0.63% | 56.5만 |
|---|
| 2026.08.11 | ₩101,781 | ₩102,836 | ₩98,628 | ₩99,229 | -2.51% | 45.7만 |
|---|
| 2026.08.10 | ₩102,409 | ₩104,493 | ₩99,069 | ₩100,271 | -2.09% | 80.5만 |
|---|
| 2026.08.07 | ₩105,294 | ₩107,405 | ₩101,113 | ₩103,424 | -1.78% | 76.4만 |
|---|
| 2026.08.06 | ₩119,281 | ₩125,573 | ₩104,867 | ₩105,601 | -11.47% | 115.2만 |
|---|
| 2026.08.05 | ₩124,998 | ₩129,073 | ₩121,391 | ₩121,899 | -2.48% | 91.3만 |
|---|
| 2026.08.04 | ₩125,693 | ₩127,283 | ₩124,691 | ₩126,388 | +0.55% | 50.6만 |
|---|
| 2026.08.03 | ₩126,588 | ₩130,369 | ₩123,863 | ₩123,970 | -2.07% | 85.1만 |
|---|
| 2026.07.31 | ₩124,931 | ₩126,054 | ₩121,806 | ₩123,622 | -1.05% | 32.4만 |
|---|
| 2026.07.30 | ₩125,199 | ₩126,107 | ₩123,796 | ₩124,878 | -0.26% | 45.5만 |
|---|
| 2026.07.29 | ₩121,699 | ₩125,920 | ₩119,401 | ₩122,807 | +0.91% | 47.9만 |
|---|
| 2026.07.28 | ₩123,315 | ₩126,775 | ₩120,911 | ₩122,767 | -0.44% | 39.3만 |
|---|
| 2026.07.27 | ₩125,172 | ₩126,481 | ₩121,498 | ₩123,035 | -1.71% | 37.7만 |
|---|
| 2026.07.24 | ₩123,302 | ₩125,640 | ₩121,178 | ₩123,328 | +0.02% | 20.8만 |
|---|
| 2026.07.23 | ₩123,863 | ₩126,334 | ₩121,619 | ₩121,699 | -1.75% | 54.9만 |
|---|
| 2026.07.22 | ₩127,376 | ₩127,977 | ₩124,598 | ₩125,399 | -1.55% | 30.1만 |
|---|
| 2026.07.21 | ₩124,905 | ₩129,567 | ₩123,302 | ₩127,777 | +2.30% | 63.7만 |
|---|
| 2026.07.20 | ₩123,676 | ₩126,348 | ₩123,008 | ₩124,798 | +0.91% | 73.3만 |
|---|
| 2026.07.17 | ₩122,033 | ₩124,050 | ₩119,681 | ₩123,676 | +1.35% | 46.5만 |
|---|
| 2026.07.16 | ₩121,057 | ₩124,397 | ₩120,109 | ₩123,302 | +1.85% | 38.9만 |
|---|
| 2026.07.15 | ₩119,548 | ₩121,351 | ₩115,019 | ₩121,057 | +1.26% | 36.5만 |
|---|
| 2026.07.14 | ₩117,223 | ₩117,223 | ₩112,014 | ₩115,674 | -1.32% | 31.8만 |
|---|
| 2026.07.13 | ₩117,598 | ₩118,853 | ₩115,447 | ₩117,424 | -0.15% | 30만 |
|---|
| 2026.07.10 | ₩120,176 | ₩120,483 | ₩114,993 | ₩117,598 | -2.15% | 27.2만 |
|---|
| 2026.07.09 | ₩118,653 | ₩120,243 | ₩116,115 | ₩118,586 | -0.06% | 30.4만 |
|---|
| 2026.07.08 | ₩117,744 | ₩120,229 | ₩115,059 | ₩117,544 | -0.17% | 66.1만 |
|---|
| 2026.07.07 | ₩121,685 | ₩123,796 | ₩117,557 | ₩121,619 | -0.05% | 68.7만 |
|---|
| 2026.07.06 | ₩119,561 | ₩124,023 | ₩118,933 | ₩122,313 | +2.30% | 80.7만 |
|---|
| 2026.07.02 | ₩120,870 | ₩120,870 | ₩117,424 | ₩119,227 | -1.36% | 44만 |
|---|
| 2026.07.01 | ₩113,857 | ₩120,443 | ₩113,550 | ₩119,201 | +4.69% | 123.4만 |
|---|
| 2026.06.30 | ₩117,010 | ₩117,010 | ₩113,323 | ₩114,632 | -2.03% | 61.7만 |
|---|
| 2026.06.29 | ₩116,262 | ₩119,601 | ₩114,659 | ₩116,783 | +0.45% | 54.1만 |
|---|
| 2026.06.26 | ₩118,800 | ₩120,897 | ₩117,143 | ₩118,065 | -0.62% | 527.9만 |
|---|
| 2026.06.25 | ₩118,853 | ₩120,229 | ₩115,701 | ₩118,987 | +0.11% | 70.3만 |
|---|
| 2026.06.24 | ₩117,344 | ₩119,828 | ₩116,248 | ₩116,502 | -0.72% | 78.9만 |
|---|
| 2026.06.23 | ₩110,290 | ₩116,395 | ₩106,870 | ₩116,235 | +5.39% | 34.5만 |
|---|
| 2026.06.22 | ₩114,445 | ₩119,134 | ₩113,830 | ₩114,966 | +0.46% | 62만 |
|---|
| 2026.06.18 | ₩110,223 | ₩114,886 | ₩110,210 | ₩113,296 | +2.79% | 49.6만 |
|---|
| 2026.06.17 | ₩110,998 | ₩112,935 | ₩106,283 | ₩110,063 | -0.84% | 78.2만 |
|---|
| 2026.06.16 | ₩112,668 | ₩113,550 | ₩109,515 | ₩110,304 | -2.10% | 64.6만 |
|---|
| 2026.06.15 | ₩112,241 | ₩113,550 | ₩108,781 | ₩112,494 | +0.23% | 47.9만 |
|---|
| 2026.06.12 | ₩113,550 | ₩114,886 | ₩108,206 | ₩109,729 | -3.36% | 46.9만 |
|---|
| 2026.06.11 | ₩106,683 | ₩114,298 | ₩104,306 | ₩113,697 | +6.57% | 64.5만 |
|---|
| 2026.06.10 | ₩105,668 | ₩109,622 | ₩101,286 | ₩106,149 | +0.46% | 47.3만 |
|---|
| 2026.06.09 | ₩100,552 | ₩107,258 | ₩96,464 | ₩106,630 | +6.04% | 88.1만 |
|---|
| 2026.06.08 | ₩100,204 | ₩102,823 | ₩99,576 | ₩99,977 | -0.23% | 48.4만 |
|---|
| 2026.06.05 | ₩101,340 | ₩104,466 | ₩98,855 | ₩99,269 | -2.04% | 35.9만 |
|---|
| 2026.06.04 | ₩98,120 | ₩105,174 | ₩97,533 | ₩102,181 | +4.14% | 81.4만 |
|---|
| 2026.06.03 | ₩93,859 | ₩97,426 | ₩93,097 | ₩96,731 | +3.06% | 27.8만 |
|---|
| 2026.06.02 | ₩91,468 | ₩97,185 | ₩87,634 | ₩94,059 | +2.83% | 59.6만 |
|---|
| 2026.06.01 | ₩94,260 | ₩95,996 | ₩89,891 | ₩90,947 | -3.51% | 62.3만 |
|---|
| 2026.05.29 | ₩97,239 | ₩98,267 | ₩92,229 | ₩94,433 | -2.89% | 45.9만 |
|---|
| 2026.05.28 | ₩95,021 | ₩98,347 | ₩95,021 | ₩97,493 | +2.60% | 30.1만 |
|---|
| 2026.05.27 | ₩97,185 | ₩98,842 | ₩94,300 | ₩95,275 | -1.97% | 31만 |
|---|
| 2026.05.26 | ₩96,945 | ₩99,523 | ₩96,103 | ₩97,038 | +0.10% | 65.5만 |
|---|
| 2026.05.22 | ₩95,368 | ₩98,855 | ₩94,540 | ₩96,437 | +1.12% | 27.4만 |
|---|
| 2026.05.21 | ₩93,418 | ₩95,649 | ₩91,307 | ₩95,155 | +1.86% | 36.2만 |
|---|
| 2026.05.20 | ₩89,344 | ₩94,286 | ₩87,487 | ₩93,565 | +4.72% | 43.4만 |
|---|
| 2026.05.19 | ₩86,939 | ₩89,664 | ₩86,151 | ₩87,567 | +0.72% | 34.6만 |
|---|
| 2026.05.18 | ₩87,660 | ₩92,536 | ₩86,832 | ₩87,674 | +0.02% | 43.7만 |
|---|
| 2026.05.15 | ₩91,668 | ₩92,002 | ₩85,817 | ₩87,847 | -4.17% | 53.3만 |
|---|
| 2026.05.14 | ₩92,456 | ₩93,912 | ₩89,504 | ₩93,244 | +0.85% | 28만 |
|---|
| 2026.05.13 | ₩92,283 | ₩94,193 | ₩86,805 | ₩92,283 | 0.00% | 42.8만 |
|---|
| 2026.05.12 | ₩95,248 | ₩97,118 | ₩89,317 | ₩92,416 | -2.97% | 57.8만 |
|---|
| 2026.05.11 | ₩95,609 | ₩96,918 | ₩94,447 | ₩95,515 | -0.10% | 31.4만 |
|---|
| 2026.05.08 | ₩97,065 | ₩97,359 | ₩93,859 | ₩95,876 | -1.22% | 35.7만 |
|---|
| 2026.05.07 | ₩98,815 | ₩98,855 | ₩94,781 | ₩96,223 | -2.62% | 55.3만 |
|---|
| 2026.05.06 | ₩86,057 | ₩102,181 | ₩86,057 | ₩99,576 | +15.71% | 213.9만 |
|---|
| 2026.05.05 | ₩94,607 | ₩97,012 | ₩93,725 | ₩94,834 | +0.24% | 81.4만 |
|---|
| 2026.05.04 | ₩93,391 | ₩95,956 | ₩91,481 | ₩93,832 | +0.47% | 67.4만 |
|---|
| 2026.05.01 | ₩90,452 | ₩96,010 | ₩89,330 | ₩93,819 | +3.72% | 51.6만 |
|---|
| 2026.04.30 | ₩84,388 | ₩91,895 | ₩84,388 | ₩91,681 | +8.64% | 46.5만 |
|---|
| 2026.04.29 | ₩85,657 | ₩85,657 | ₩81,609 | ₩83,399 | -2.64% | 40.5만 |
|---|
| 2026.04.28 | ₩86,498 | ₩88,489 | ₩84,828 | ₩86,031 | -0.54% | 40.4만 |
|---|
| 2026.04.27 | ₩88,796 | ₩90,265 | ₩87,313 | ₩87,460 | -1.50% | 28만 |
|---|
| 2026.04.24 | ₩86,739 | ₩88,676 | ₩84,722 | ₩88,542 | +2.08% | 30.1만 |
|---|
| 2026.04.23 | ₩89,945 | ₩90,840 | ₩85,964 | ₩86,993 | -3.28% | 29.5만 |
|---|
| 2026.04.22 | ₩87,193 | ₩91,374 | ₩87,139 | ₩89,624 | +2.79% | 49.4만 |
|---|
| 2026.04.21 | ₩89,651 | ₩91,708 | ₩85,403 | ₩85,576 | -4.54% | 42.9만 |
|---|
| 2026.04.20 | ₩88,849 | ₩90,038 | ₩87,019 | ₩89,410 | +0.63% | 46.2만 |
|---|
| 2026.04.17 | ₩86,445 | ₩89,798 | ₩86,445 | ₩89,611 | +3.66% | 58.9만 |
|---|
| 2026.04.16 | ₩88,449 | ₩88,823 | ₩84,307 | ₩86,178 | -2.57% | 85.7만 |
|---|
| 2026.04.15 | ₩89,010 | ₩90,933 | ₩87,487 | ₩88,983 | -0.03% | 36.6만 |
|---|
| 2026.04.14 | ₩85,496 | ₩89,103 | ₩84,521 | ₩88,809 | +3.88% | 35.9만 |
|---|
| 2026.04.13 | ₩80,153 | ₩84,241 | ₩80,153 | ₩84,054 | +4.87% | 23.4만 |
|---|
| 2026.04.10 | ₩83,038 | ₩83,666 | ₩80,073 | ₩80,407 | -3.17% | 35.5만 |
|---|
| 2026.04.09 | ₩82,825 | ₩83,867 | ₩81,195 | ₩82,905 | +0.10% | 46.2만 |
|---|
| 2026.04.08 | ₩81,916 | ₩84,160 | ₩81,435 | ₩82,838 | +1.13% | 44.7만 |
|---|
| 2026.04.07 | ₩80,206 | ₩81,702 | ₩78,576 | ₩78,830 | -1.72% | 31.7만 |
|---|
| 2026.04.06 | ₩78,763 | ₩80,781 | ₩76,880 | ₩80,594 | +2.32% | 40.7만 |
|---|
| 2026.04.02 | ₩78,109 | ₩78,844 | ₩76,092 | ₩77,895 | -0.27% | 27.9만 |
|---|
| 2026.04.01 | ₩76,599 | ₩79,592 | ₩75,878 | ₩78,416 | +2.37% | 46.8만 |
|---|
| 2026.03.31 | ₩74,395 | ₩76,332 | ₩71,015 | ₩75,851 | +1.96% | 52.4만 |
|---|
| 2026.03.30 | ₩75,865 | ₩75,865 | ₩71,590 | ₩73,059 | -3.70% | 43.1만 |
|---|
| 2026.03.27 | ₩79,899 | ₩80,727 | ₩72,765 | ₩73,888 | -7.52% | 61.3만 |
|---|
| 2026.03.26 | ₩77,721 | ₩80,447 | ₩77,721 | ₩80,033 | +2.97% | 30.1만 |
|---|
| 2026.03.25 | ₩78,536 | ₩80,607 | ₩76,239 | ₩79,578 | +1.33% | 52.5만 |
|---|
| 2026.03.24 | ₩78,349 | ₩80,126 | ₩74,302 | ₩77,695 | -0.84% | 87.2만 |
|---|
| 2026.03.23 | ₩85,189 | ₩88,034 | ₩78,470 | ₩79,632 | -6.52% | 74.5만 |
|---|
| 2026.03.20 | ₩87,994 | ₩88,288 | ₩82,424 | ₩83,693 | -4.89% | 50.7만 |
|---|
| 2026.03.19 | ₩87,220 | ₩88,916 | ₩85,643 | ₩87,540 | +0.37% | 44.9만 |
|---|
| 2026.03.18 | ₩86,846 | ₩87,968 | ₩85,697 | ₩87,500 | +0.75% | 55.8만 |
|---|
| 2026.03.17 | ₩86,071 | ₩87,928 | ₩85,216 | ₩86,846 | +0.90% | 39.1만 |
|---|
| 2026.03.16 | ₩85,189 | ₩86,859 | ₩82,290 | ₩84,802 | -0.45% | 66.6만 |
|---|
| 2026.03.13 | ₩86,084 | ₩86,939 | ₩82,517 | ₩84,628 | -1.69% | 45.5만 |
|---|
| 2026.03.12 | ₩86,632 | ₩87,874 | ₩83,800 | ₩84,962 | -1.93% | 40.8만 |
|---|
| 2026.03.11 | ₩88,649 | ₩90,479 | ₩87,019 | ₩88,489 | -0.18% | 47.2만 |
|---|
| 2026.03.10 | ₩92,403 | ₩92,403 | ₩87,046 | ₩88,636 | -4.08% | 44.8만 |
|---|
| 2026.03.09 | ₩92,109 | ₩94,180 | ₩88,168 | ₩92,256 | +0.16% | 54.2만 |
|---|
| 2026.03.06 | ₩93,538 | ₩94,834 | ₩91,120 | ₩94,059 | +0.56% | 45.3만 |
|---|
| 2026.03.05 | ₩93,244 | ₩95,502 | ₩92,336 | ₩95,328 | +2.23% | 43.3만 |
|---|
| 2026.03.04 | ₩96,464 | ₩98,762 | ₩93,792 | ₩95,035 | -1.48% | 42.9만 |
|---|
| 2026.03.03 | ₩98,655 | ₩99,456 | ₩92,029 | ₩94,994 | -3.71% | 76.9만 |
|---|
| 2026.03.02 | ₩102,636 | ₩103,851 | ₩98,949 | ₩101,660 | -0.95% | 61.1만 |
|---|
| 2026.02.27 | ₩101,607 | ₩105,548 | ₩101,607 | ₩105,134 | +3.47% | 48.1만 |
|---|
| 2026.02.26 | ₩104,199 | ₩104,279 | ₩99,189 | ₩103,063 | -1.09% | 50.8만 |
|---|
| 2026.02.25 | ₩106,737 | ₩111,292 | ₩102,983 | ₩104,586 | -2.02% | 96.8만 |
|---|
| 2026.02.24 | ₩88,796 | ₩106,737 | ₩86,832 | ₩106,430 | +19.86% | 128.1만 |
|---|
| 2026.02.23 | ₩101,206 | ₩104,533 | ₩98,120 | ₩100,138 | -1.06% | 77.1만 |
|---|
| 2026.02.20 | ₩99,723 | ₩103,477 | ₩97,265 | ₩101,527 | +1.81% | 51만 |
|---|
| 2026.02.19 | ₩101,674 | ₩102,061 | ₩98,120 | ₩101,353 | -0.32% | 41.2만 |
|---|
| 2026.02.18 | ₩99,470 | ₩101,834 | ₩94,554 | ₩101,834 | +2.38% | 37.4만 |
|---|
| 2026.02.17 | ₩98,975 | ₩101,767 | ₩96,611 | ₩99,309 | +0.34% | 60.8만 |
|---|
| 2026.02.13 | ₩97,706 | ₩101,126 | ₩96,517 | ₩99,657 | +2.00% | 71.8만 |
|---|
| 2026.02.12 | ₩97,386 | ₩100,057 | ₩96,023 | ₩98,241 | +0.88% | 40.8만 |
|---|
| 2026.02.11 | ₩96,985 | ₩98,347 | ₩90,813 | ₩97,145 | +0.17% | 56.7만 |
|---|
| 2026.02.10 | ₩92,857 | ₩98,735 | ₩90,666 | ₩96,958 | +4.42% | 67.7만 |
|---|
| 2026.02.09 | ₩92,002 | ₩93,525 | ₩89,905 | ₩92,857 | +0.93% | 20.1만 |
|---|
| 2026.02.06 | ₩89,370 | ₩92,496 | ₩88,262 | ₩91,895 | +2.83% | 28.5만 |
|---|
| 2026.02.05 | ₩91,441 | ₩93,872 | ₩88,422 | ₩88,649 | -3.05% | 38.8만 |
|---|
| 2026.02.04 | ₩97,973 | ₩98,842 | ₩91,000 | ₩92,349 | -5.74% | 35만 |
|---|
| 2026.02.03 | ₩97,466 | ₩98,067 | ₩94,567 | ₩97,973 | +0.52% | 36.9만 |
|---|
| 2026.02.02 | ₩91,855 | ₩98,762 | ₩91,855 | ₩95,181 | +3.62% | 62.5만 |
|---|
| 2026.01.30 | ₩92,336 | ₩96,010 | ₩89,370 | ₩91,040 | -1.40% | 51.3만 |
|---|
| 2026.01.29 | ₩90,706 | ₩92,710 | ₩87,807 | ₩92,416 | +1.89% | 32.7만 |
|---|
| 2026.01.28 | ₩86,552 | ₩90,880 | ₩86,391 | ₩89,744 | +3.69% | 58.6만 |
|---|
| 2026.01.27 | ₩87,807 | ₩88,115 | ₩84,160 | ₩86,765 | -1.19% | 66.7만 |
|---|
| 2026.01.26 | ₩88,061 | ₩89,972 | ₩86,164 | ₩86,966 | -1.24% | 78.4만 |
|---|
| 2026.01.23 | ₩90,038 | ₩91,227 | ₩87,460 | ₩88,061 | -2.20% | 61.6만 |
|---|
| 2026.01.22 | ₩90,479 | ₩92,964 | ₩89,504 | ₩90,092 | -0.43% | 22.5만 |
|---|
| 2026.01.21 | ₩86,592 | ₩91,949 | ₩86,418 | ₩90,439 | +4.44% | 55.4만 |
|---|
| 2026.01.20 | ₩88,382 | ₩88,382 | ₩84,548 | ₩86,338 | -2.31% | 39.9만 |
|---|
| 2026.01.16 | ₩88,302 | ₩91,508 | ₩87,914 | ₩90,185 | +2.13% | 47.7만 |
|---|
| 2026.01.15 | ₩87,246 | ₩89,237 | ₩84,788 | ₩88,115 | +1.00% | 40.7만 |
|---|
| 2026.01.14 | ₩86,498 | ₩92,149 | ₩86,391 | ₩88,422 | +2.22% | 60만 |
|---|
| 2026.01.13 | ₩88,729 | ₩89,664 | ₩86,846 | ₩87,006 | -1.94% | 33만 |
|---|
| 2026.01.12 | ₩96,023 | ₩96,023 | ₩87,500 | ₩89,183 | -7.12% | 61.7만 |
|---|
| 2026.01.09 | ₩98,321 | ₩99,977 | ₩91,160 | ₩91,294 | -7.15% | 52.3만 |
|---|
| 2026.01.08 | ₩92,657 | ₩97,746 | ₩92,323 | ₩97,412 | +5.13% | 40.5만 |
|---|
| 2026.01.07 | ₩92,323 | ₩94,861 | ₩91,227 | ₩93,525 | +1.30% | 37.6만 |
|---|
| 2026.01.06 | ₩88,743 | ₩93,485 | ₩88,248 | ₩92,603 | +4.35% | 36.7만 |
|---|
| 2026.01.05 | ₩91,722 | ₩94,727 | ₩85,189 | ₩88,743 | -3.25% | 76.1만 |
|---|
| 2026.01.02 | ₩98,334 | ₩98,468 | ₩91,722 | ₩91,962 | -6.48% | 48.5만 |
|---|
| 2025.12.31 | ₩99,483 | ₩100,191 | ₩97,239 | ₩97,359 | -2.14% | 24.2만 |
|---|
| 2025.12.30 | ₩97,599 | ₩98,428 | ₩95,636 | ₩97,412 | -0.19% | 35.6만 |
|---|
| 2025.12.29 | ₩101,273 | ₩101,928 | ₩97,105 | ₩97,412 | -3.81% | 25.2만 |
|---|
| 2025.12.26 | ₩100,445 | ₩102,515 | ₩99,857 | ₩102,128 | +1.68% | 20만 |
|---|
| 2025.12.24 | ₩101,447 | ₩102,235 | ₩98,267 | ₩101,059 | -0.38% | 10.7만 |
|---|
| 2025.12.23 | ₩101,981 | ₩102,542 | ₩99,951 | ₩101,701 | -0.28% | 24.9만 |
|---|
| 2025.12.22 | ₩100,472 | ₩103,517 | ₩99,897 | ₩102,342 | +1.86% | 30.5만 |
|---|
| 2025.12.19 | ₩93,044 | ₩99,510 | ₩91,855 | ₩99,416 | +6.85% | 62.8만 |
|---|
| 2025.12.18 | ₩100,218 | ₩101,540 | ₩91,842 | ₩92,964 | -7.24% | 67만 |
|---|
| 2025.12.17 | ₩98,989 | ₩104,519 | ₩98,347 | ₩99,804 | +0.82% | 130.2만 |
|---|
| 2025.12.16 | ₩95,582 | ₩99,323 | ₩95,502 | ₩99,056 | +3.63% | 83.3만 |
|---|
| 2025.12.15 | ₩97,132 | ₩97,947 | ₩95,702 | ₩96,223 | -0.94% | 32.1만 |
|---|
| 2025.12.12 | ₩97,185 | ₩98,601 | ₩96,330 | ₩96,865 | -0.33% | 43만 |
|---|
| 2025.12.11 | ₩97,493 | ₩97,733 | ₩95,489 | ₩97,145 | -0.36% | 43.7만 |
|---|
| 2025.12.10 | ₩97,359 | ₩98,187 | ₩94,847 | ₩96,798 | -0.58% | 43.9만 |
|---|
| 2025.12.09 | ₩95,328 | ₩98,187 | ₩93,765 | ₩94,861 | -0.49% | 42.6만 |
|---|
| 2025.12.08 | ₩95,155 | ₩98,107 | ₩93,605 | ₩95,088 | -0.07% | 28.2만 |
|---|
| 2025.12.05 | ₩94,180 | ₩97,773 | ₩93,578 | ₩94,487 | +0.33% | 64.1만 |
|---|
| 2025.12.04 | ₩90,519 | ₩95,382 | ₩90,399 | ₩94,460 | +4.35% | 29.2만 |
|---|
| 2025.12.03 | ₩90,399 | ₩91,454 | ₩83,853 | ₩90,519 | +0.13% | 21.6만 |
|---|
| 2025.12.02 | ₩90,880 | ₩91,855 | ₩89,744 | ₩90,145 | -0.81% | 27.4만 |
|---|
| 2025.12.01 | ₩91,040 | ₩93,097 | ₩89,704 | ₩90,559 | -0.53% | 27.8만 |
|---|
| 2025.11.28 | ₩90,987 | ₩92,683 | ₩90,452 | ₩92,563 | +1.73% | 15.8만 |
|---|
| 2025.11.26 | ₩92,323 | ₩92,977 | ₩89,517 | ₩90,853 | -1.59% | 27.8만 |
|---|
| 2025.11.25 | ₩92,563 | ₩96,638 | ₩89,998 | ₩92,176 | -0.42% | 101.5만 |
|---|
| 2025.11.24 | ₩89,958 | ₩94,781 | ₩89,504 | ₩92,363 | +2.67% | 58.6만 |
|---|
| 2025.11.21 | ₩88,489 | ₩91,508 | ₩86,044 | ₩90,880 | +2.70% | 39.6만 |
|---|
| 2025.11.20 | ₩90,840 | ₩90,840 | ₩86,832 | ₩88,235 | -2.87% | 38.8만 |
|---|
| 2025.11.19 | ₩87,233 | ₩90,118 | ₩86,966 | ₩89,290 | +2.36% | 51.8만 |
|---|
| 2025.11.18 | ₩87,634 | ₩87,634 | ₩82,624 | ₩86,258 | -1.57% | 48.7만 |
|---|
| 2025.11.17 | ₩85,951 | ₩88,248 | ₩85,496 | ₩87,954 | +2.33% | 62.9만 |
|---|
| 2025.11.14 | ₩85,576 | ₩86,538 | ₩82,985 | ₩85,483 | -0.11% | 63.1만 |
|---|
| 2025.11.13 | ₩84,722 | ₩88,222 | ₩83,973 | ₩86,498 | +2.10% | 42.9만 |
|---|
| 2025.11.12 | ₩91,441 | ₩91,895 | ₩83,599 | ₩84,414 | -7.68% | 94.6만 |
|---|
| 2025.11.11 | ₩90,546 | ₩91,989 | ₩88,636 | ₩91,441 | +0.99% | 42.5만 |
|---|
| 2025.11.10 | ₩86,832 | ₩92,176 | ₩85,924 | ₩90,426 | +4.14% | 96.5만 |
|---|
| 2025.11.07 | ₩85,603 | ₩87,433 | ₩82,825 | ₩86,832 | +1.44% | 104.9만 |
|---|
| 2025.11.06 | ₩82,090 | ₩86,966 | ₩80,888 | ₩86,712 | +5.63% | 134.1만 |
|---|
| 2025.11.05 | ₩72,017 | ₩83,159 | ₩69,800 | ₩80,834 | +12.24% | 239만 |
|---|
| 2025.11.04 | ₩63,748 | ₩66,607 | ₩63,094 | ₩65,992 | +3.52% | 47만 |
|---|
| 2025.11.03 | ₩64,055 | ₩65,311 | ₩62,786 | ₩63,855 | -0.31% | 55.4만 |
|---|
| 2025.10.31 | ₩67,823 | ₩67,823 | ₩63,454 | ₩64,055 | -5.55% | 44.6만 |
|---|
| 2025.10.30 | ₩70,013 | ₩72,004 | ₩67,596 | ₩67,996 | -2.88% | 33.1만 |
|---|
| 2025.10.29 | ₩70,134 | ₩72,218 | ₩66,647 | ₩69,853 | -0.40% | 71만 |
|---|
| 2025.10.28 | ₩67,996 | ₩70,361 | ₩66,861 | ₩70,040 | +3.01% | 31만 |
|---|
| 2025.10.27 | ₩66,340 | ₩68,304 | ₩65,659 | ₩67,876 | +2.32% | 34.9만 |
|---|
| 2025.10.24 | ₩66,794 | ₩68,317 | ₩65,458 | ₩65,565 | -1.84% | 31.8만 |
|---|
| 2025.10.23 | ₩66,794 | ₩68,584 | ₩66,046 | ₩66,246 | -0.82% | 44.7만 |
|---|
| 2025.10.22 | ₩65,365 | ₩66,794 | ₩63,160 | ₩66,594 | +1.88% | 37.3만 |
|---|
| 2025.10.21 | ₩65,752 | ₩66,741 | ₩62,786 | ₩65,899 | +0.22% | 31.8만 |
|---|
| 2025.10.20 | ₩64,122 | ₩66,300 | ₩63,214 | ₩65,886 | +2.75% | 32.3만 |
|---|
| 2025.10.17 | ₩61,771 | ₩63,401 | ₩60,636 | ₩63,147 | +2.23% | 27.2만 |
|---|
| 2025.10.16 | ₩60,021 | ₩62,533 | ₩59,126 | ₩62,239 | +3.69% | 49.4만 |
|---|
| 2025.10.15 | ₩60,048 | ₩62,599 | ₩59,073 | ₩59,928 | -0.20% | 72.4만 |
|---|
| 2025.10.14 | ₩54,330 | ₩61,450 | ₩54,223 | ₩59,313 | +9.17% | 60.8만 |
|---|
| 2025.10.13 | ₩52,447 | ₩55,145 | ₩51,498 | ₩54,985 | +4.84% | 41.2만 |
|---|
| 2025.10.10 | ₩53,489 | ₩54,130 | ₩51,271 | ₩52,019 | -2.75% | 24.7만 |
|---|