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 | ₩80,724 | ₩83,381 | ₩80,136 | ₩82,353 | +2.02% | 30만 |
| 2026.10.08 | ₩84,676 | ₩84,730 | ₩79,869 | ₩80,937 | -4.42% | 56만 |
| 2026.10.07 | ₩85,478 | ₩88,095 | ₩85,037 | ₩85,264 | -0.25% | 43.8만 |
| 2026.10.06 | ₩89,537 | ₩90,873 | ₩86,252 | ₩87,187 | -2.62% | 44.7만 |
| 2026.10.05 | ₩86,786 | ₩88,950 | ₩85,144 | ₩88,763 | +2.28% | 39.2만 |
| 2026.10.02 | ₩85,451 | ₩87,200 | ₩83,328 | ₩85,544 | +0.11% | 30.9만 |
| 2026.10.01 | ₩84,837 | ₩86,853 | ₩82,647 | ₩84,182 | -0.77% | 38.9만 |
| 2026.09.30 | ₩85,491 | ₩86,039 | ₩83,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,691 |
| +0.23% |
| 55.6만 |
| 2026.09.29 | ₩86,666 | ₩87,921 | ₩83,181 | ₩85,064 | -1.85% | 51.7만 |
|---|
| 2026.09.28 | ₩87,534 | ₩88,389 | ₩85,665 | ₩87,254 | -0.32% | 34.6만 |
|---|
| 2026.09.25 | ₩87,401 | ₩89,951 | ₩86,800 | ₩88,095 | +0.79% | 26.5만 |
|---|
| 2026.09.24 | ₩89,884 | ₩90,138 | ₩87,200 | ₩87,574 | -2.57% | 37.2만 |
|---|
| 2026.09.23 | ₩93,383 | ₩93,383 | ₩89,591 | ₩90,485 | -3.10% | 31.9만 |
|---|
| 2026.09.22 | ₩91,741 | ₩95,627 | ₩91,313 | ₩93,797 | +2.24% | 28.1만 |
|---|
| 2026.09.21 | ₩93,129 | ₩93,437 | ₩90,178 | ₩90,459 | -2.87% | 25.9만 |
|---|
| 2026.09.18 | ₩92,702 | ₩93,664 | ₩91,233 | ₩92,542 | -0.17% | 23.9만 |
|---|
| 2026.09.17 | ₩97,029 | ₩97,029 | ₩92,448 | ₩92,889 | -4.27% | 31.3만 |
|---|
| 2026.09.16 | ₩95,520 | ₩96,695 | ₩94,198 | ₩95,026 | -0.52% | 21.2만 |
|---|
| 2026.09.15 | ₩95,440 | ₩96,241 | ₩93,650 | ₩95,453 | +0.01% | 21만 |
|---|
| 2026.09.14 | ₩94,398 | ₩96,107 | ₩93,810 | ₩96,041 | +1.74% | 29.1만 |
|---|
| 2026.09.11 | ₩96,922 | ₩98,324 | ₩93,717 | ₩94,732 | -2.26% | 28.2만 |
|---|
| 2026.09.10 | ₩98,418 | ₩99,339 | ₩94,986 | ₩95,333 | -3.13% | 26.8만 |
|---|
| 2026.09.09 | ₩99,846 | ₩100,688 | ₩98,257 | ₩99,499 | -0.35% | 31.7만 |
|---|
| 2026.09.08 | ₩98,925 | ₩101,168 | ₩96,561 | ₩100,541 | +1.63% | 43.4만 |
|---|
| 2026.09.04 | ₩96,107 | ₩100,220 | ₩95,613 | ₩99,205 | +3.22% | 35.7만 |
|---|
| 2026.09.03 | ₩100,474 | ₩102,050 | ₩96,441 | ₩96,548 | -3.91% | 35.2만 |
|---|
| 2026.09.02 | ₩94,612 | ₩100,260 | ₩94,612 | ₩100,047 | +5.74% | 59.1만 |
|---|
| 2026.09.01 | ₩92,569 | ₩94,999 | ₩91,607 | ₩92,876 | +0.33% | 37.2만 |
|---|
| 2026.08.31 | ₩93,049 | ₩94,104 | ₩89,631 | ₩92,582 | -0.50% | 51.2만 |
|---|
| 2026.08.28 | ₩95,253 | ₩96,374 | ₩93,957 | ₩94,331 | -0.97% | 28.6만 |
|---|
| 2026.08.27 | ₩96,521 | ₩97,483 | ₩94,665 | ₩95,880 | -0.66% | 23만 |
|---|
| 2026.08.26 | ₩96,561 | ₩97,830 | ₩95,520 | ₩96,748 | +0.19% | 28.2만 |
|---|
| 2026.08.25 | ₩97,322 | ₩97,696 | ₩94,865 | ₩96,348 | -1.00% | 40.8만 |
|---|
| 2026.08.24 | ₩97,229 | ₩98,231 | ₩95,960 | ₩96,227 | -1.03% | 25.9만 |
|---|
| 2026.08.21 | ₩95,506 | ₩98,137 | ₩94,825 | ₩97,042 | +1.61% | 58.9만 |
|---|
| 2026.08.20 | ₩100,047 | ₩101,021 | ₩94,839 | ₩95,506 | -4.54% | 46.2만 |
|---|
| 2026.08.19 | ₩101,889 | ₩103,585 | ₩99,953 | ₩100,634 | -1.23% | 24.7만 |
|---|
| 2026.08.18 | ₩102,050 | ₩103,465 | ₩100,180 | ₩100,447 | -1.57% | 32.6만 |
|---|
| 2026.08.17 | ₩105,348 | ₩105,816 | ₩101,115 | ₩102,317 | -2.88% | 41.4만 |
|---|
| 2026.08.14 | ₩101,930 | ₩108,606 | ₩101,222 | ₩106,123 | +4.11% | 49.7만 |
|---|
| 2026.08.13 | ₩103,532 | ₩106,283 | ₩100,674 | ₩100,941 | -2.50% | 56.3만 |
|---|
| 2026.08.12 | ₩100,300 | ₩102,597 | ₩99,753 | ₩100,928 | +0.63% | 56.5만 |
|---|
| 2026.08.11 | ₩101,743 | ₩102,798 | ₩98,591 | ₩99,192 | -2.51% | 45.7만 |
|---|
| 2026.08.10 | ₩102,370 | ₩104,453 | ₩99,032 | ₩100,234 | -2.09% | 80.5만 |
|---|
| 2026.08.07 | ₩105,255 | ₩107,365 | ₩101,075 | ₩103,385 | -1.78% | 76.4만 |
|---|
| 2026.08.06 | ₩119,236 | ₩125,526 | ₩104,827 | ₩105,562 | -11.47% | 115.2만 |
|---|
| 2026.08.05 | ₩124,952 | ₩129,024 | ₩121,346 | ₩121,853 | -2.48% | 91.3만 |
|---|
| 2026.08.04 | ₩125,646 | ₩127,235 | ₩124,644 | ₩126,340 | +0.55% | 50.6만 |
|---|
| 2026.08.03 | ₩126,541 | ₩130,320 | ₩123,816 | ₩123,923 | -2.07% | 85.1만 |
|---|
| 2026.07.31 | ₩124,885 | ₩126,006 | ₩121,760 | ₩123,576 | -1.05% | 32.4만 |
|---|
| 2026.07.30 | ₩125,152 | ₩126,060 | ₩123,750 | ₩124,831 | -0.26% | 45.5만 |
|---|
| 2026.07.29 | ₩121,653 | ₩125,873 | ₩119,356 | ₩122,761 | +0.91% | 47.9만 |
|---|
| 2026.07.28 | ₩123,269 | ₩126,728 | ₩120,865 | ₩122,721 | -0.44% | 39.3만 |
|---|
| 2026.07.27 | ₩125,125 | ₩126,434 | ₩121,453 | ₩122,988 | -1.71% | 37.7만 |
|---|
| 2026.07.24 | ₩123,256 | ₩125,592 | ₩121,132 | ₩123,282 | +0.02% | 20.8만 |
|---|
| 2026.07.23 | ₩123,816 | ₩126,287 | ₩121,573 | ₩121,653 | -1.75% | 54.9만 |
|---|
| 2026.07.22 | ₩127,328 | ₩127,929 | ₩124,551 | ₩125,352 | -1.55% | 30.1만 |
|---|
| 2026.07.21 | ₩124,858 | ₩129,519 | ₩123,256 | ₩127,729 | +2.30% | 63.7만 |
|---|
| 2026.07.20 | ₩123,629 | ₩126,300 | ₩122,962 | ₩124,751 | +0.91% | 73.3만 |
|---|
| 2026.07.17 | ₩121,987 | ₩124,003 | ₩119,637 | ₩123,629 | +1.35% | 46.5만 |
|---|
| 2026.07.16 | ₩121,012 | ₩124,351 | ₩120,064 | ₩123,256 | +1.85% | 38.9만 |
|---|
| 2026.07.15 | ₩119,503 | ₩121,306 | ₩114,976 | ₩121,012 | +1.26% | 36.5만 |
|---|
| 2026.07.14 | ₩117,180 | ₩117,180 | ₩111,972 | ₩115,631 | -1.32% | 31.8만 |
|---|
| 2026.07.13 | ₩117,553 | ₩118,809 | ₩115,404 | ₩117,380 | -0.15% | 30만 |
|---|
| 2026.07.10 | ₩120,131 | ₩120,438 | ₩114,950 | ₩117,553 | -2.15% | 27.2만 |
|---|
| 2026.07.09 | ₩118,608 | ₩120,198 | ₩116,071 | ₩118,542 | -0.06% | 30.4만 |
|---|
| 2026.07.08 | ₩117,700 | ₩120,184 | ₩115,016 | ₩117,500 | -0.17% | 66.1만 |
|---|
| 2026.07.07 | ₩121,640 | ₩123,750 | ₩117,513 | ₩121,573 | -0.05% | 68.7만 |
|---|
| 2026.07.06 | ₩119,517 | ₩123,977 | ₩118,889 | ₩122,267 | +2.30% | 80.7만 |
|---|
| 2026.07.02 | ₩120,825 | ₩120,825 | ₩117,380 | ₩119,183 | -1.36% | 44만 |
|---|
| 2026.07.01 | ₩113,814 | ₩120,398 | ₩113,507 | ₩119,156 | +4.69% | 123.4만 |
|---|
| 2026.06.30 | ₩116,966 | ₩116,966 | ₩113,280 | ₩114,589 | -2.03% | 61.7만 |
|---|
| 2026.06.29 | ₩116,218 | ₩119,557 | ₩114,616 | ₩116,739 | +0.45% | 54.1만 |
|---|
| 2026.06.26 | ₩118,755 | ₩120,852 | ₩117,099 | ₩118,021 | -0.62% | 527.9만 |
|---|
| 2026.06.25 | ₩118,809 | ₩120,184 | ₩115,657 | ₩118,942 | +0.11% | 70.3만 |
|---|
| 2026.06.24 | ₩117,300 | ₩119,784 | ₩116,205 | ₩116,458 | -0.72% | 78.9만 |
|---|
| 2026.06.23 | ₩110,249 | ₩116,352 | ₩106,830 | ₩116,191 | +5.39% | 34.5만 |
|---|
| 2026.06.22 | ₩114,402 | ₩119,089 | ₩113,788 | ₩114,923 | +0.46% | 62만 |
|---|
| 2026.06.18 | ₩110,182 | ₩114,843 | ₩110,169 | ₩113,254 | +2.79% | 49.6만 |
|---|
| 2026.06.17 | ₩110,957 | ₩112,893 | ₩106,243 | ₩110,022 | -0.84% | 78.2만 |
|---|
| 2026.06.16 | ₩112,626 | ₩113,507 | ₩109,474 | ₩110,262 | -2.10% | 64.6만 |
|---|
| 2026.06.15 | ₩112,199 | ₩113,507 | ₩108,740 | ₩112,452 | +0.23% | 47.9만 |
|---|
| 2026.06.12 | ₩113,507 | ₩114,843 | ₩108,166 | ₩109,688 | -3.36% | 46.9만 |
|---|
| 2026.06.11 | ₩106,643 | ₩114,255 | ₩104,266 | ₩113,654 | +6.57% | 64.5만 |
|---|
| 2026.06.10 | ₩105,629 | ₩109,581 | ₩101,249 | ₩106,109 | +0.46% | 47.3만 |
|---|
| 2026.06.09 | ₩100,514 | ₩107,218 | ₩96,428 | ₩106,590 | +6.04% | 88.1만 |
|---|
| 2026.06.08 | ₩100,167 | ₩102,784 | ₩99,539 | ₩99,940 | -0.23% | 48.4만 |
|---|
| 2026.06.05 | ₩101,302 | ₩104,427 | ₩98,818 | ₩99,232 | -2.04% | 35.9만 |
|---|
| 2026.06.04 | ₩98,084 | ₩105,134 | ₩97,496 | ₩102,143 | +4.14% | 81.4만 |
|---|
| 2026.06.03 | ₩93,824 | ₩97,389 | ₩93,063 | ₩96,695 | +3.06% | 27.8만 |
|---|
| 2026.06.02 | ₩91,433 | ₩97,149 | ₩87,601 | ₩94,024 | +2.83% | 59.6만 |
|---|
| 2026.06.01 | ₩94,224 | ₩95,960 | ₩89,858 | ₩90,913 | -3.51% | 62.3만 |
|---|
| 2026.05.29 | ₩97,202 | ₩98,231 | ₩92,195 | ₩94,398 | -2.89% | 45.9만 |
|---|
| 2026.05.28 | ₩94,986 | ₩98,311 | ₩94,986 | ₩97,456 | +2.60% | 30.1만 |
|---|
| 2026.05.27 | ₩97,149 | ₩98,805 | ₩94,264 | ₩95,239 | -1.97% | 31만 |
|---|
| 2026.05.26 | ₩96,909 | ₩99,486 | ₩96,067 | ₩97,002 | +0.10% | 65.5만 |
|---|
| 2026.05.22 | ₩95,333 | ₩98,818 | ₩94,505 | ₩96,401 | +1.12% | 27.4만 |
|---|
| 2026.05.21 | ₩93,383 | ₩95,613 | ₩91,273 | ₩95,119 | +1.86% | 36.2만 |
|---|
| 2026.05.20 | ₩89,310 | ₩94,251 | ₩87,454 | ₩93,530 | +4.72% | 43.4만 |
|---|
| 2026.05.19 | ₩86,907 | ₩89,631 | ₩86,119 | ₩87,534 | +0.72% | 34.6만 |
|---|
| 2026.05.18 | ₩87,628 | ₩92,502 | ₩86,800 | ₩87,641 | +0.02% | 43.7만 |
|---|
| 2026.05.15 | ₩91,634 | ₩91,968 | ₩85,785 | ₩87,815 | -4.17% | 53.3만 |
|---|
| 2026.05.14 | ₩92,422 | ₩93,877 | ₩89,470 | ₩93,210 | +0.85% | 28만 |
|---|
| 2026.05.13 | ₩92,248 | ₩94,158 | ₩86,773 | ₩92,248 | 0.00% | 42.8만 |
|---|
| 2026.05.12 | ₩95,213 | ₩97,082 | ₩89,284 | ₩92,382 | -2.97% | 57.8만 |
|---|
| 2026.05.11 | ₩95,573 | ₩96,882 | ₩94,411 | ₩95,480 | -0.10% | 31.4만 |
|---|
| 2026.05.08 | ₩97,029 | ₩97,322 | ₩93,824 | ₩95,840 | -1.22% | 35.7만 |
|---|
| 2026.05.07 | ₩98,778 | ₩98,818 | ₩94,745 | ₩96,187 | -2.62% | 55.3만 |
|---|
| 2026.05.06 | ₩86,025 | ₩102,143 | ₩86,025 | ₩99,539 | +15.71% | 213.9만 |
|---|
| 2026.05.05 | ₩94,572 | ₩96,975 | ₩93,690 | ₩94,799 | +0.24% | 81.4만 |
|---|
| 2026.05.04 | ₩93,356 | ₩95,920 | ₩91,447 | ₩93,797 | +0.47% | 67.4만 |
|---|
| 2026.05.01 | ₩90,419 | ₩95,974 | ₩89,297 | ₩93,784 | +3.72% | 51.6만 |
|---|
| 2026.04.30 | ₩84,356 | ₩91,861 | ₩84,356 | ₩91,647 | +8.64% | 46.5만 |
|---|
| 2026.04.29 | ₩85,625 | ₩85,625 | ₩81,578 | ₩83,368 | -2.64% | 40.5만 |
|---|
| 2026.04.28 | ₩86,466 | ₩88,456 | ₩84,797 | ₩85,998 | -0.54% | 40.4만 |
|---|
| 2026.04.27 | ₩88,763 | ₩90,232 | ₩87,280 | ₩87,427 | -1.50% | 28만 |
|---|
| 2026.04.24 | ₩86,706 | ₩88,643 | ₩84,690 | ₩88,509 | +2.08% | 30.1만 |
|---|
| 2026.04.23 | ₩89,911 | ₩90,806 | ₩85,932 | ₩86,960 | -3.28% | 29.5만 |
|---|
| 2026.04.22 | ₩87,160 | ₩91,340 | ₩87,107 | ₩89,591 | +2.79% | 49.4만 |
|---|
| 2026.04.21 | ₩89,617 | ₩91,674 | ₩85,371 | ₩85,544 | -4.54% | 42.9만 |
|---|
| 2026.04.20 | ₩88,816 | ₩90,005 | ₩86,987 | ₩89,377 | +0.63% | 46.2만 |
|---|
| 2026.04.17 | ₩86,412 | ₩89,764 | ₩86,412 | ₩89,577 | +3.66% | 58.9만 |
|---|
| 2026.04.16 | ₩88,416 | ₩88,789 | ₩84,276 | ₩86,145 | -2.57% | 85.7만 |
|---|
| 2026.04.15 | ₩88,976 | ₩90,899 | ₩87,454 | ₩88,950 | -0.03% | 36.6만 |
|---|
| 2026.04.14 | ₩85,464 | ₩89,070 | ₩84,489 | ₩88,776 | +3.88% | 35.9만 |
|---|
| 2026.04.13 | ₩80,123 | ₩84,209 | ₩80,123 | ₩84,022 | +4.87% | 23.4만 |
|---|
| 2026.04.10 | ₩83,007 | ₩83,635 | ₩80,043 | ₩80,377 | -3.17% | 35.5만 |
|---|
| 2026.04.09 | ₩82,794 | ₩83,835 | ₩81,164 | ₩82,874 | +0.10% | 46.2만 |
|---|
| 2026.04.08 | ₩81,886 | ₩84,129 | ₩81,405 | ₩82,807 | +1.13% | 44.7만 |
|---|
| 2026.04.07 | ₩80,176 | ₩81,672 | ₩78,547 | ₩78,801 | -1.72% | 31.7만 |
|---|
| 2026.04.06 | ₩78,734 | ₩80,750 | ₩76,851 | ₩80,563 | +2.32% | 40.7만 |
|---|
| 2026.04.02 | ₩78,080 | ₩78,814 | ₩76,063 | ₩77,866 | -0.27% | 27.9만 |
|---|
| 2026.04.01 | ₩76,571 | ₩79,562 | ₩75,850 | ₩78,387 | +2.37% | 46.8만 |
|---|
| 2026.03.31 | ₩74,367 | ₩76,304 | ₩70,989 | ₩75,823 | +1.96% | 52.4만 |
|---|
| 2026.03.30 | ₩75,836 | ₩75,836 | ₩71,563 | ₩73,032 | -3.70% | 43.1만 |
|---|
| 2026.03.27 | ₩79,869 | ₩80,697 | ₩72,738 | ₩73,860 | -7.52% | 61.3만 |
|---|
| 2026.03.26 | ₩77,692 | ₩80,417 | ₩77,692 | ₩80,003 | +2.97% | 30.1만 |
|---|
| 2026.03.25 | ₩78,507 | ₩80,577 | ₩76,210 | ₩79,549 | +1.33% | 52.5만 |
|---|
| 2026.03.24 | ₩78,320 | ₩80,096 | ₩74,274 | ₩77,666 | -0.84% | 87.2만 |
|---|
| 2026.03.23 | ₩85,157 | ₩88,002 | ₩78,440 | ₩79,602 | -6.52% | 74.5만 |
|---|
| 2026.03.20 | ₩87,961 | ₩88,255 | ₩82,393 | ₩83,662 | -4.89% | 50.7만 |
|---|
| 2026.03.19 | ₩87,187 | ₩88,883 | ₩85,611 | ₩87,507 | +0.37% | 44.9만 |
|---|
| 2026.03.18 | ₩86,813 | ₩87,935 | ₩85,665 | ₩87,467 | +0.75% | 55.8만 |
|---|
| 2026.03.17 | ₩86,039 | ₩87,895 | ₩85,184 | ₩86,813 | +0.90% | 39.1만 |
|---|
| 2026.03.16 | ₩85,157 | ₩86,826 | ₩82,259 | ₩84,770 | -0.45% | 66.6만 |
|---|
| 2026.03.13 | ₩86,052 | ₩86,907 | ₩82,486 | ₩84,596 | -1.69% | 45.5만 |
|---|
| 2026.03.12 | ₩86,599 | ₩87,841 | ₩83,768 | ₩84,930 | -1.93% | 40.8만 |
|---|
| 2026.03.11 | ₩88,616 | ₩90,445 | ₩86,987 | ₩88,456 | -0.18% | 47.2만 |
|---|
| 2026.03.10 | ₩92,368 | ₩92,368 | ₩87,013 | ₩88,602 | -4.08% | 44.8만 |
|---|
| 2026.03.09 | ₩92,074 | ₩94,144 | ₩88,135 | ₩92,221 | +0.16% | 54.2만 |
|---|
| 2026.03.06 | ₩93,503 | ₩94,799 | ₩91,086 | ₩94,024 | +0.56% | 45.3만 |
|---|
| 2026.03.05 | ₩93,210 | ₩95,466 | ₩92,301 | ₩95,293 | +2.23% | 43.3만 |
|---|
| 2026.03.04 | ₩96,428 | ₩98,725 | ₩93,757 | ₩94,999 | -1.48% | 42.9만 |
|---|
| 2026.03.03 | ₩98,618 | ₩99,419 | ₩91,994 | ₩94,959 | -3.71% | 76.9만 |
|---|
| 2026.03.02 | ₩102,597 | ₩103,812 | ₩98,912 | ₩101,622 | -0.95% | 61.1만 |
|---|
| 2026.02.27 | ₩101,569 | ₩105,508 | ₩101,569 | ₩105,094 | +3.47% | 48.1만 |
|---|
| 2026.02.26 | ₩104,160 | ₩104,240 | ₩99,152 | ₩103,025 | -1.09% | 50.8만 |
|---|
| 2026.02.25 | ₩106,697 | ₩111,251 | ₩102,944 | ₩104,547 | -2.02% | 96.8만 |
|---|
| 2026.02.24 | ₩88,763 | ₩106,697 | ₩86,800 | ₩106,390 | +19.86% | 128.1만 |
|---|
| 2026.02.23 | ₩101,168 | ₩104,493 | ₩98,084 | ₩100,100 | -1.06% | 77.1만 |
|---|
| 2026.02.20 | ₩99,686 | ₩103,439 | ₩97,229 | ₩101,489 | +1.81% | 51만 |
|---|
| 2026.02.19 | ₩101,636 | ₩102,023 | ₩98,084 | ₩101,315 | -0.32% | 41.2만 |
|---|
| 2026.02.18 | ₩99,432 | ₩101,796 | ₩94,518 | ₩101,796 | +2.38% | 37.4만 |
|---|
| 2026.02.17 | ₩98,938 | ₩101,729 | ₩96,575 | ₩99,272 | +0.34% | 60.8만 |
|---|
| 2026.02.13 | ₩97,670 | ₩101,088 | ₩96,481 | ₩99,619 | +2.00% | 71.8만 |
|---|
| 2026.02.12 | ₩97,349 | ₩100,020 | ₩95,987 | ₩98,204 | +0.88% | 40.8만 |
|---|
| 2026.02.11 | ₩96,949 | ₩98,311 | ₩90,779 | ₩97,109 | +0.17% | 56.7만 |
|---|
| 2026.02.10 | ₩92,822 | ₩98,698 | ₩90,632 | ₩96,922 | +4.42% | 67.7만 |
|---|
| 2026.02.09 | ₩91,968 | ₩93,490 | ₩89,871 | ₩92,822 | +0.93% | 20.1만 |
|---|
| 2026.02.06 | ₩89,337 | ₩92,462 | ₩88,229 | ₩91,861 | +2.83% | 28.5만 |
|---|
| 2026.02.05 | ₩91,407 | ₩93,837 | ₩88,389 | ₩88,616 | -3.05% | 38.8만 |
|---|
| 2026.02.04 | ₩97,937 | ₩98,805 | ₩90,966 | ₩92,315 | -5.74% | 35만 |
|---|
| 2026.02.03 | ₩97,429 | ₩98,030 | ₩94,532 | ₩97,937 | +0.52% | 36.9만 |
|---|
| 2026.02.02 | ₩91,821 | ₩98,725 | ₩91,821 | ₩95,146 | +3.62% | 62.5만 |
|---|
| 2026.01.30 | ₩92,301 | ₩95,974 | ₩89,337 | ₩91,006 | -1.40% | 51.3만 |
|---|
| 2026.01.29 | ₩90,672 | ₩92,675 | ₩87,775 | ₩92,382 | +1.89% | 32.7만 |
|---|
| 2026.01.28 | ₩86,519 | ₩90,846 | ₩86,359 | ₩89,711 | +3.69% | 58.6만 |
|---|
| 2026.01.27 | ₩87,775 | ₩88,082 | ₩84,129 | ₩86,733 | -1.19% | 66.7만 |
|---|
| 2026.01.26 | ₩88,028 | ₩89,938 | ₩86,132 | ₩86,933 | -1.24% | 78.4만 |
|---|
| 2026.01.23 | ₩90,005 | ₩91,193 | ₩87,427 | ₩88,028 | -2.20% | 61.6만 |
|---|
| 2026.01.22 | ₩90,445 | ₩92,929 | ₩89,470 | ₩90,058 | -0.43% | 22.5만 |
|---|
| 2026.01.21 | ₩86,559 | ₩91,914 | ₩86,386 | ₩90,405 | +4.44% | 55.4만 |
|---|
| 2026.01.20 | ₩88,349 | ₩88,349 | ₩84,516 | ₩86,306 | -2.31% | 39.9만 |
|---|
| 2026.01.16 | ₩88,269 | ₩91,474 | ₩87,881 | ₩90,152 | +2.13% | 47.7만 |
|---|
| 2026.01.15 | ₩87,214 | ₩89,203 | ₩84,757 | ₩88,082 | +1.00% | 40.7만 |
|---|
| 2026.01.14 | ₩86,466 | ₩92,115 | ₩86,359 | ₩88,389 | +2.22% | 60만 |
|---|
| 2026.01.13 | ₩88,696 | ₩89,631 | ₩86,813 | ₩86,973 | -1.94% | 33만 |
|---|
| 2026.01.12 | ₩95,987 | ₩95,987 | ₩87,467 | ₩89,150 | -7.12% | 61.7만 |
|---|
| 2026.01.09 | ₩98,284 | ₩99,940 | ₩91,126 | ₩91,260 | -7.15% | 52.3만 |
|---|
| 2026.01.08 | ₩92,622 | ₩97,710 | ₩92,288 | ₩97,376 | +5.13% | 40.5만 |
|---|
| 2026.01.07 | ₩92,288 | ₩94,825 | ₩91,193 | ₩93,490 | +1.30% | 37.6만 |
|---|
| 2026.01.06 | ₩88,709 | ₩93,450 | ₩88,215 | ₩92,569 | +4.35% | 36.7만 |
|---|
| 2026.01.05 | ₩91,687 | ₩94,692 | ₩85,157 | ₩88,709 | -3.25% | 76.1만 |
|---|
| 2026.01.02 | ₩98,297 | ₩98,431 | ₩91,687 | ₩91,928 | -6.48% | 48.5만 |
|---|
| 2025.12.31 | ₩99,446 | ₩100,154 | ₩97,202 | ₩97,322 | -2.14% | 24.2만 |
|---|
| 2025.12.30 | ₩97,563 | ₩98,391 | ₩95,600 | ₩97,376 | -0.19% | 35.6만 |
|---|
| 2025.12.29 | ₩101,235 | ₩101,889 | ₩97,069 | ₩97,376 | -3.81% | 25.2만 |
|---|
| 2025.12.26 | ₩100,407 | ₩102,477 | ₩99,820 | ₩102,090 | +1.68% | 20만 |
|---|
| 2025.12.24 | ₩101,409 | ₩102,197 | ₩98,231 | ₩101,021 | -0.38% | 10.7만 |
|---|
| 2025.12.23 | ₩101,943 | ₩102,504 | ₩99,913 | ₩101,662 | -0.28% | 24.9만 |
|---|
| 2025.12.22 | ₩100,434 | ₩103,479 | ₩99,860 | ₩102,303 | +1.86% | 30.5만 |
|---|
| 2025.12.19 | ₩93,009 | ₩99,472 | ₩91,821 | ₩99,379 | +6.85% | 62.8만 |
|---|
| 2025.12.18 | ₩100,180 | ₩101,502 | ₩91,807 | ₩92,929 | -7.24% | 67만 |
|---|
| 2025.12.17 | ₩98,952 | ₩104,480 | ₩98,311 | ₩99,766 | +0.82% | 130.2만 |
|---|
| 2025.12.16 | ₩95,546 | ₩99,286 | ₩95,466 | ₩99,018 | +3.63% | 83.3만 |
|---|
| 2025.12.15 | ₩97,095 | ₩97,910 | ₩95,667 | ₩96,187 | -0.94% | 32.1만 |
|---|
| 2025.12.12 | ₩97,149 | ₩98,564 | ₩96,294 | ₩96,828 | -0.33% | 43만 |
|---|
| 2025.12.11 | ₩97,456 | ₩97,696 | ₩95,453 | ₩97,109 | -0.36% | 43.7만 |
|---|
| 2025.12.10 | ₩97,322 | ₩98,150 | ₩94,812 | ₩96,762 | -0.58% | 43.9만 |
|---|
| 2025.12.09 | ₩95,293 | ₩98,150 | ₩93,730 | ₩94,825 | -0.49% | 42.6만 |
|---|
| 2025.12.08 | ₩95,119 | ₩98,070 | ₩93,570 | ₩95,052 | -0.07% | 28.2만 |
|---|
| 2025.12.05 | ₩94,144 | ₩97,736 | ₩93,543 | ₩94,451 | +0.33% | 64.1만 |
|---|
| 2025.12.04 | ₩90,485 | ₩95,346 | ₩90,365 | ₩94,425 | +4.35% | 29.2만 |
|---|
| 2025.12.03 | ₩90,365 | ₩91,420 | ₩83,822 | ₩90,485 | +0.13% | 21.6만 |
|---|
| 2025.12.02 | ₩90,846 | ₩91,821 | ₩89,711 | ₩90,111 | -0.81% | 27.4만 |
|---|
| 2025.12.01 | ₩91,006 | ₩93,063 | ₩89,671 | ₩90,525 | -0.53% | 27.8만 |
|---|
| 2025.11.28 | ₩90,953 | ₩92,649 | ₩90,419 | ₩92,528 | +1.73% | 15.8만 |
|---|
| 2025.11.26 | ₩92,288 | ₩92,942 | ₩89,484 | ₩90,819 | -1.59% | 27.8만 |
|---|
| 2025.11.25 | ₩92,528 | ₩96,601 | ₩89,965 | ₩92,141 | -0.42% | 101.5만 |
|---|
| 2025.11.24 | ₩89,924 | ₩94,745 | ₩89,470 | ₩92,328 | +2.67% | 58.6만 |
|---|
| 2025.11.21 | ₩88,456 | ₩91,474 | ₩86,012 | ₩90,846 | +2.70% | 39.6만 |
|---|
| 2025.11.20 | ₩90,806 | ₩90,806 | ₩86,800 | ₩88,202 | -2.87% | 38.8만 |
|---|
| 2025.11.19 | ₩87,200 | ₩90,085 | ₩86,933 | ₩89,257 | +2.36% | 51.8만 |
|---|
| 2025.11.18 | ₩87,601 | ₩87,601 | ₩82,593 | ₩86,225 | -1.57% | 48.7만 |
|---|
| 2025.11.17 | ₩85,918 | ₩88,215 | ₩85,464 | ₩87,921 | +2.33% | 62.9만 |
|---|
| 2025.11.14 | ₩85,544 | ₩86,506 | ₩82,954 | ₩85,451 | -0.11% | 63.1만 |
|---|
| 2025.11.13 | ₩84,690 | ₩88,188 | ₩83,942 | ₩86,466 | +2.10% | 42.9만 |
|---|
| 2025.11.12 | ₩91,407 | ₩91,861 | ₩83,568 | ₩84,383 | -7.68% | 94.6만 |
|---|
| 2025.11.11 | ₩90,512 | ₩91,954 | ₩88,602 | ₩91,407 | +0.99% | 42.5만 |
|---|
| 2025.11.10 | ₩86,800 | ₩92,141 | ₩85,892 | ₩90,392 | +4.14% | 96.5만 |
|---|
| 2025.11.07 | ₩85,571 | ₩87,401 | ₩82,794 | ₩86,800 | +1.44% | 104.9만 |
|---|
| 2025.11.06 | ₩82,059 | ₩86,933 | ₩80,857 | ₩86,680 | +5.63% | 134.1만 |
|---|
| 2025.11.05 | ₩71,990 | ₩83,127 | ₩69,774 | ₩80,804 | +12.24% | 239만 |
|---|
| 2025.11.04 | ₩63,724 | ₩66,582 | ₩63,070 | ₩65,968 | +3.52% | 47만 |
|---|
| 2025.11.03 | ₩64,031 | ₩65,287 | ₩62,763 | ₩63,831 | -0.31% | 55.4만 |
|---|
| 2025.10.31 | ₩67,797 | ₩67,797 | ₩63,431 | ₩64,031 | -5.55% | 44.6만 |
|---|
| 2025.10.30 | ₩69,987 | ₩71,977 | ₩67,570 | ₩67,971 | -2.88% | 33.1만 |
|---|
| 2025.10.29 | ₩70,107 | ₩72,191 | ₩66,622 | ₩69,827 | -0.40% | 71만 |
|---|
| 2025.10.28 | ₩67,971 | ₩70,334 | ₩66,836 | ₩70,014 | +3.01% | 31만 |
|---|
| 2025.10.27 | ₩66,315 | ₩68,278 | ₩65,634 | ₩67,851 | +2.32% | 34.9만 |
|---|
| 2025.10.24 | ₩66,769 | ₩68,291 | ₩65,434 | ₩65,540 | -1.84% | 31.8만 |
|---|
| 2025.10.23 | ₩66,769 | ₩68,558 | ₩66,021 | ₩66,221 | -0.82% | 44.7만 |
|---|
| 2025.10.22 | ₩65,340 | ₩66,769 | ₩63,137 | ₩66,569 | +1.88% | 37.3만 |
|---|
| 2025.10.21 | ₩65,727 | ₩66,716 | ₩62,763 | ₩65,874 | +0.22% | 31.8만 |
|---|
| 2025.10.20 | ₩64,098 | ₩66,275 | ₩63,190 | ₩65,861 | +2.75% | 32.3만 |
|---|
| 2025.10.17 | ₩61,748 | ₩63,377 | ₩60,613 | ₩63,123 | +2.23% | 27.2만 |
|---|
| 2025.10.16 | ₩59,999 | ₩62,509 | ₩59,104 | ₩62,215 | +3.69% | 49.4만 |
|---|
| 2025.10.15 | ₩60,025 | ₩62,576 | ₩59,051 | ₩59,905 | -0.20% | 72.4만 |
|---|
| 2025.10.14 | ₩54,310 | ₩61,427 | ₩54,203 | ₩59,291 | +9.17% | 60.8만 |
|---|
| 2025.10.13 | ₩52,427 | ₩55,124 | ₩51,479 | ₩54,964 | +4.84% | 41.2만 |
|---|
| 2025.10.10 | ₩53,469 | ₩54,110 | ₩51,252 | ₩52,000 | -2.75% | 24.7만 |
|---|