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 | ₩80,772 | ₩83,431 | ₩80,184 | ₩82,402 | +2.02% | 30만 |
| 2026.10.08 | ₩84,727 | ₩84,781 | ₩79,917 | ₩80,986 | -4.42% | 56만 |
| 2026.10.07 | ₩85,529 | ₩88,148 | ₩85,088 | ₩85,315 | -0.25% | 43.8만 |
| 2026.10.06 | ₩89,591 | ₩90,927 | ₩86,304 | ₩87,239 | -2.62% | 44.7만 |
| 2026.10.05 | ₩86,838 | ₩89,003 | ₩85,195 | ₩88,816 | +2.28% | 39.2만 |
| 2026.10.02 | ₩85,502 | ₩87,253 | ₩83,378 | ₩85,596 | +0.11% | 30.9만 |
| 2026.10.01 | ₩84,888 | ₩86,905 | ₩82,696 | ₩84,233 | -0.77% | 38.9만 |
| 2026.09.30 | ₩85,542 | ₩86,090 | ₩83,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,743 |
| +0.23% |
| 55.6만 |
| 2026.09.29 | ₩86,718 | ₩87,974 | ₩83,231 | ₩85,115 | -1.85% | 51.7만 |
|---|
| 2026.09.28 | ₩87,587 | ₩88,442 | ₩85,716 | ₩87,306 | -0.32% | 34.6만 |
|---|
| 2026.09.25 | ₩87,453 | ₩90,005 | ₩86,852 | ₩88,148 | +0.79% | 26.5만 |
|---|
| 2026.09.24 | ₩89,938 | ₩90,192 | ₩87,253 | ₩87,627 | -2.57% | 37.2만 |
|---|
| 2026.09.23 | ₩93,439 | ₩93,439 | ₩89,644 | ₩90,540 | -3.10% | 31.9만 |
|---|
| 2026.09.22 | ₩91,796 | ₩95,684 | ₩91,368 | ₩93,853 | +2.24% | 28.1만 |
|---|
| 2026.09.21 | ₩93,185 | ₩93,493 | ₩90,232 | ₩90,513 | -2.87% | 25.9만 |
|---|
| 2026.09.18 | ₩92,758 | ₩93,720 | ₩91,288 | ₩92,597 | -0.17% | 23.9만 |
|---|
| 2026.09.17 | ₩97,087 | ₩97,087 | ₩92,504 | ₩92,945 | -4.27% | 31.3만 |
|---|
| 2026.09.16 | ₩95,577 | ₩96,753 | ₩94,254 | ₩95,083 | -0.52% | 21.2만 |
|---|
| 2026.09.15 | ₩95,497 | ₩96,298 | ₩93,706 | ₩95,510 | +0.01% | 21만 |
|---|
| 2026.09.14 | ₩94,455 | ₩96,165 | ₩93,867 | ₩96,098 | +1.74% | 29.1만 |
|---|
| 2026.09.11 | ₩96,980 | ₩98,383 | ₩93,773 | ₩94,789 | -2.26% | 28.2만 |
|---|
| 2026.09.10 | ₩98,476 | ₩99,398 | ₩95,042 | ₩95,390 | -3.13% | 26.8만 |
|---|
| 2026.09.09 | ₩99,906 | ₩100,748 | ₩98,316 | ₩99,559 | -0.35% | 31.7만 |
|---|
| 2026.09.08 | ₩98,984 | ₩101,229 | ₩96,619 | ₩100,601 | +1.63% | 43.4만 |
|---|
| 2026.09.04 | ₩96,165 | ₩100,280 | ₩95,670 | ₩99,265 | +3.22% | 35.7만 |
|---|
| 2026.09.03 | ₩100,534 | ₩102,111 | ₩96,499 | ₩96,606 | -3.91% | 35.2만 |
|---|
| 2026.09.02 | ₩94,668 | ₩100,320 | ₩94,668 | ₩100,107 | +5.74% | 59.1만 |
|---|
| 2026.09.01 | ₩92,624 | ₩95,056 | ₩91,662 | ₩92,931 | +0.33% | 37.2만 |
|---|
| 2026.08.31 | ₩93,105 | ₩94,161 | ₩89,684 | ₩92,637 | -0.50% | 51.2만 |
|---|
| 2026.08.28 | ₩95,310 | ₩96,432 | ₩94,014 | ₩94,388 | -0.97% | 28.6만 |
|---|
| 2026.08.27 | ₩96,579 | ₩97,541 | ₩94,722 | ₩95,938 | -0.66% | 23만 |
|---|
| 2026.08.26 | ₩96,619 | ₩97,889 | ₩95,577 | ₩96,806 | +0.19% | 28.2만 |
|---|
| 2026.08.25 | ₩97,381 | ₩97,755 | ₩94,922 | ₩96,405 | -1.00% | 40.8만 |
|---|
| 2026.08.24 | ₩97,287 | ₩98,289 | ₩96,018 | ₩96,285 | -1.03% | 25.9만 |
|---|
| 2026.08.21 | ₩95,564 | ₩98,196 | ₩94,882 | ₩97,100 | +1.61% | 58.9만 |
|---|
| 2026.08.20 | ₩100,107 | ₩101,082 | ₩94,895 | ₩95,564 | -4.54% | 46.2만 |
|---|
| 2026.08.19 | ₩101,951 | ₩103,647 | ₩100,013 | ₩100,695 | -1.23% | 24.7만 |
|---|
| 2026.08.18 | ₩102,111 | ₩103,527 | ₩100,240 | ₩100,507 | -1.57% | 32.6만 |
|---|
| 2026.08.17 | ₩105,411 | ₩105,879 | ₩101,176 | ₩102,378 | -2.88% | 41.4만 |
|---|
| 2026.08.14 | ₩101,991 | ₩108,672 | ₩101,282 | ₩106,186 | +4.11% | 49.7만 |
|---|
| 2026.08.13 | ₩103,594 | ₩106,347 | ₩100,735 | ₩101,002 | -2.50% | 56.3만 |
|---|
| 2026.08.12 | ₩100,360 | ₩102,659 | ₩99,813 | ₩100,988 | +0.63% | 56.5만 |
|---|
| 2026.08.11 | ₩101,804 | ₩102,859 | ₩98,650 | ₩99,251 | -2.51% | 45.7만 |
|---|
| 2026.08.10 | ₩102,432 | ₩104,516 | ₩99,091 | ₩100,294 | -2.09% | 80.5만 |
|---|
| 2026.08.07 | ₩105,318 | ₩107,429 | ₩101,135 | ₩103,447 | -1.78% | 76.4만 |
|---|
| 2026.08.06 | ₩119,308 | ₩125,601 | ₩104,890 | ₩105,625 | -11.47% | 115.2만 |
|---|
| 2026.08.05 | ₩125,026 | ₩129,102 | ₩121,419 | ₩121,926 | -2.48% | 91.3만 |
|---|
| 2026.08.04 | ₩125,721 | ₩127,311 | ₩124,719 | ₩126,416 | +0.55% | 50.6만 |
|---|
| 2026.08.03 | ₩126,616 | ₩130,398 | ₩123,891 | ₩123,998 | -2.07% | 85.1만 |
|---|
| 2026.07.31 | ₩124,960 | ₩126,082 | ₩121,833 | ₩123,650 | -1.05% | 32.4만 |
|---|
| 2026.07.30 | ₩125,227 | ₩126,135 | ₩123,824 | ₩124,906 | -0.26% | 45.5만 |
|---|
| 2026.07.29 | ₩121,726 | ₩125,948 | ₩119,428 | ₩122,835 | +0.91% | 47.9만 |
|---|
| 2026.07.28 | ₩123,343 | ₩126,803 | ₩120,938 | ₩122,795 | -0.44% | 39.3만 |
|---|
| 2026.07.27 | ₩125,200 | ₩126,510 | ₩121,526 | ₩123,062 | -1.71% | 37.7만 |
|---|
| 2026.07.24 | ₩123,329 | ₩125,668 | ₩121,205 | ₩123,356 | +0.02% | 20.8만 |
|---|
| 2026.07.23 | ₩123,891 | ₩126,363 | ₩121,646 | ₩121,726 | -1.75% | 54.9만 |
|---|
| 2026.07.22 | ₩127,405 | ₩128,006 | ₩124,626 | ₩125,427 | -1.55% | 30.1만 |
|---|
| 2026.07.21 | ₩124,933 | ₩129,596 | ₩123,329 | ₩127,806 | +2.30% | 63.7만 |
|---|
| 2026.07.20 | ₩123,704 | ₩126,376 | ₩123,035 | ₩124,826 | +0.91% | 73.3만 |
|---|
| 2026.07.17 | ₩122,060 | ₩124,078 | ₩119,708 | ₩123,704 | +1.35% | 46.5만 |
|---|
| 2026.07.16 | ₩121,085 | ₩124,425 | ₩120,136 | ₩123,329 | +1.85% | 38.9만 |
|---|
| 2026.07.15 | ₩119,575 | ₩121,379 | ₩115,045 | ₩121,085 | +1.26% | 36.5만 |
|---|
| 2026.07.14 | ₩117,250 | ₩117,250 | ₩112,039 | ₩115,700 | -1.32% | 31.8만 |
|---|
| 2026.07.13 | ₩117,624 | ₩118,880 | ₩115,473 | ₩117,450 | -0.15% | 30만 |
|---|
| 2026.07.10 | ₩120,203 | ₩120,510 | ₩115,018 | ₩117,624 | -2.15% | 27.2만 |
|---|
| 2026.07.09 | ₩118,680 | ₩120,270 | ₩116,141 | ₩118,613 | -0.06% | 30.4만 |
|---|
| 2026.07.08 | ₩117,771 | ₩120,256 | ₩115,085 | ₩117,570 | -0.17% | 66.1만 |
|---|
| 2026.07.07 | ₩121,713 | ₩123,824 | ₩117,584 | ₩121,646 | -0.05% | 68.7만 |
|---|
| 2026.07.06 | ₩119,588 | ₩124,051 | ₩118,960 | ₩122,341 | +2.30% | 80.7만 |
|---|
| 2026.07.02 | ₩120,898 | ₩120,898 | ₩117,450 | ₩119,254 | -1.36% | 44만 |
|---|
| 2026.07.01 | ₩113,883 | ₩120,470 | ₩113,575 | ₩119,227 | +4.69% | 123.4만 |
|---|
| 2026.06.30 | ₩117,036 | ₩117,036 | ₩113,348 | ₩114,658 | -2.03% | 61.7만 |
|---|
| 2026.06.29 | ₩116,288 | ₩119,628 | ₩114,684 | ₩116,809 | +0.45% | 54.1만 |
|---|
| 2026.06.26 | ₩118,826 | ₩120,924 | ₩117,170 | ₩118,092 | -0.62% | 527.9만 |
|---|
| 2026.06.25 | ₩118,880 | ₩120,256 | ₩115,727 | ₩119,014 | +0.11% | 70.3만 |
|---|
| 2026.06.24 | ₩117,370 | ₩119,855 | ₩116,274 | ₩116,528 | -0.72% | 78.9만 |
|---|
| 2026.06.23 | ₩110,315 | ₩116,421 | ₩106,894 | ₩116,261 | +5.39% | 34.5만 |
|---|
| 2026.06.22 | ₩114,471 | ₩119,161 | ₩113,856 | ₩114,992 | +0.46% | 62만 |
|---|
| 2026.06.18 | ₩110,248 | ₩114,911 | ₩110,235 | ₩113,321 | +2.79% | 49.6만 |
|---|
| 2026.06.17 | ₩111,023 | ₩112,961 | ₩106,306 | ₩110,088 | -0.84% | 78.2만 |
|---|
| 2026.06.16 | ₩112,693 | ₩113,575 | ₩109,540 | ₩110,328 | -2.10% | 64.6만 |
|---|
| 2026.06.15 | ₩112,266 | ₩113,575 | ₩108,805 | ₩112,520 | +0.23% | 47.9만 |
|---|
| 2026.06.12 | ₩113,575 | ₩114,911 | ₩108,231 | ₩109,754 | -3.36% | 46.9만 |
|---|
| 2026.06.11 | ₩106,707 | ₩114,324 | ₩104,329 | ₩113,722 | +6.57% | 64.5만 |
|---|
| 2026.06.10 | ₩105,692 | ₩109,647 | ₩101,309 | ₩106,173 | +0.46% | 47.3만 |
|---|
| 2026.06.09 | ₩100,574 | ₩107,282 | ₩96,486 | ₩106,654 | +6.04% | 88.1만 |
|---|
| 2026.06.08 | ₩100,227 | ₩102,846 | ₩99,599 | ₩100,000 | -0.23% | 48.4만 |
|---|
| 2026.06.05 | ₩101,363 | ₩104,489 | ₩98,877 | ₩99,292 | -2.04% | 35.9만 |
|---|
| 2026.06.04 | ₩98,142 | ₩105,197 | ₩97,555 | ₩102,204 | +4.14% | 81.4만 |
|---|
| 2026.06.03 | ₩93,880 | ₩97,448 | ₩93,118 | ₩96,753 | +3.06% | 27.8만 |
|---|
| 2026.06.02 | ₩91,488 | ₩97,207 | ₩87,653 | ₩94,080 | +2.83% | 59.6만 |
|---|
| 2026.06.01 | ₩94,281 | ₩96,018 | ₩89,912 | ₩90,967 | -3.51% | 62.3만 |
|---|
| 2026.05.29 | ₩97,261 | ₩98,289 | ₩92,250 | ₩94,455 | -2.89% | 45.9만 |
|---|
| 2026.05.28 | ₩95,042 | ₩98,370 | ₩95,042 | ₩97,514 | +2.60% | 30.1만 |
|---|
| 2026.05.27 | ₩97,207 | ₩98,864 | ₩94,321 | ₩95,296 | -1.97% | 31만 |
|---|
| 2026.05.26 | ₩96,967 | ₩99,545 | ₩96,125 | ₩97,060 | +0.10% | 65.5만 |
|---|
| 2026.05.22 | ₩95,390 | ₩98,877 | ₩94,561 | ₩96,459 | +1.12% | 27.4만 |
|---|
| 2026.05.21 | ₩93,439 | ₩95,670 | ₩91,328 | ₩95,176 | +1.86% | 36.2만 |
|---|
| 2026.05.20 | ₩89,364 | ₩94,308 | ₩87,506 | ₩93,586 | +4.72% | 43.4만 |
|---|
| 2026.05.19 | ₩86,959 | ₩89,684 | ₩86,170 | ₩87,587 | +0.72% | 34.6만 |
|---|
| 2026.05.18 | ₩87,680 | ₩92,557 | ₩86,852 | ₩87,693 | +0.02% | 43.7만 |
|---|
| 2026.05.15 | ₩91,689 | ₩92,023 | ₩85,836 | ₩87,867 | -4.17% | 53.3만 |
|---|
| 2026.05.14 | ₩92,477 | ₩93,933 | ₩89,524 | ₩93,265 | +0.85% | 28만 |
|---|
| 2026.05.13 | ₩92,303 | ₩94,214 | ₩86,825 | ₩92,303 | 0.00% | 42.8만 |
|---|
| 2026.05.12 | ₩95,270 | ₩97,140 | ₩89,337 | ₩92,437 | -2.97% | 57.8만 |
|---|
| 2026.05.11 | ₩95,630 | ₩96,940 | ₩94,468 | ₩95,537 | -0.10% | 31.4만 |
|---|
| 2026.05.08 | ₩97,087 | ₩97,381 | ₩93,880 | ₩95,898 | -1.22% | 35.7만 |
|---|
| 2026.05.07 | ₩98,837 | ₩98,877 | ₩94,802 | ₩96,245 | -2.62% | 55.3만 |
|---|
| 2026.05.06 | ₩86,077 | ₩102,204 | ₩86,077 | ₩99,599 | +15.71% | 213.9만 |
|---|
| 2026.05.05 | ₩94,628 | ₩97,033 | ₩93,746 | ₩94,855 | +0.24% | 81.4만 |
|---|
| 2026.05.04 | ₩93,412 | ₩95,978 | ₩91,502 | ₩93,853 | +0.47% | 67.4만 |
|---|
| 2026.05.01 | ₩90,473 | ₩96,031 | ₩89,350 | ₩93,840 | +3.72% | 51.6만 |
|---|
| 2026.04.30 | ₩84,406 | ₩91,916 | ₩84,406 | ₩91,702 | +8.64% | 46.5만 |
|---|
| 2026.04.29 | ₩85,676 | ₩85,676 | ₩81,627 | ₩83,418 | -2.64% | 40.5만 |
|---|
| 2026.04.28 | ₩86,518 | ₩88,509 | ₩84,847 | ₩86,050 | -0.54% | 40.4만 |
|---|
| 2026.04.27 | ₩88,816 | ₩90,286 | ₩87,333 | ₩87,480 | -1.50% | 28만 |
|---|
| 2026.04.24 | ₩86,758 | ₩88,696 | ₩84,741 | ₩88,562 | +2.08% | 30.1만 |
|---|
| 2026.04.23 | ₩89,965 | ₩90,860 | ₩85,983 | ₩87,012 | -3.28% | 29.5만 |
|---|
| 2026.04.22 | ₩87,212 | ₩91,395 | ₩87,159 | ₩89,644 | +2.79% | 49.4만 |
|---|
| 2026.04.21 | ₩89,671 | ₩91,729 | ₩85,422 | ₩85,596 | -4.54% | 42.9만 |
|---|
| 2026.04.20 | ₩88,869 | ₩90,059 | ₩87,039 | ₩89,431 | +0.63% | 46.2만 |
|---|
| 2026.04.17 | ₩86,464 | ₩89,818 | ₩86,464 | ₩89,631 | +3.66% | 58.9만 |
|---|
| 2026.04.16 | ₩88,468 | ₩88,843 | ₩84,326 | ₩86,197 | -2.57% | 85.7만 |
|---|
| 2026.04.15 | ₩89,030 | ₩90,954 | ₩87,506 | ₩89,003 | -0.03% | 36.6만 |
|---|
| 2026.04.14 | ₩85,516 | ₩89,123 | ₩84,540 | ₩88,829 | +3.88% | 35.9만 |
|---|
| 2026.04.13 | ₩80,171 | ₩84,260 | ₩80,171 | ₩84,072 | +4.87% | 23.4만 |
|---|
| 2026.04.10 | ₩83,057 | ₩83,685 | ₩80,091 | ₩80,425 | -3.17% | 35.5만 |
|---|
| 2026.04.09 | ₩82,843 | ₩83,885 | ₩81,213 | ₩82,923 | +0.10% | 46.2만 |
|---|
| 2026.04.08 | ₩81,935 | ₩84,179 | ₩81,454 | ₩82,857 | +1.13% | 44.7만 |
|---|
| 2026.04.07 | ₩80,224 | ₩81,721 | ₩78,594 | ₩78,848 | -1.72% | 31.7만 |
|---|
| 2026.04.06 | ₩78,781 | ₩80,799 | ₩76,897 | ₩80,612 | +2.32% | 40.7만 |
|---|
| 2026.04.02 | ₩78,126 | ₩78,861 | ₩76,109 | ₩77,913 | -0.27% | 27.9만 |
|---|
| 2026.04.01 | ₩76,617 | ₩79,610 | ₩75,895 | ₩78,434 | +2.37% | 46.8만 |
|---|
| 2026.03.31 | ₩74,412 | ₩76,349 | ₩71,031 | ₩75,868 | +1.96% | 52.4만 |
|---|
| 2026.03.30 | ₩75,882 | ₩75,882 | ₩71,606 | ₩73,076 | -3.70% | 43.1만 |
|---|
| 2026.03.27 | ₩79,917 | ₩80,745 | ₩72,782 | ₩73,904 | -7.52% | 61.3만 |
|---|
| 2026.03.26 | ₩77,739 | ₩80,465 | ₩77,739 | ₩80,051 | +2.97% | 30.1만 |
|---|
| 2026.03.25 | ₩78,554 | ₩80,625 | ₩76,256 | ₩79,596 | +1.33% | 52.5만 |
|---|
| 2026.03.24 | ₩78,367 | ₩80,144 | ₩74,318 | ₩77,712 | -0.84% | 87.2만 |
|---|
| 2026.03.23 | ₩85,208 | ₩88,054 | ₩78,487 | ₩79,650 | -6.52% | 74.5만 |
|---|
| 2026.03.20 | ₩88,014 | ₩88,308 | ₩82,442 | ₩83,712 | -4.89% | 50.7만 |
|---|
| 2026.03.19 | ₩87,239 | ₩88,936 | ₩85,663 | ₩87,560 | +0.37% | 44.9만 |
|---|
| 2026.03.18 | ₩86,865 | ₩87,987 | ₩85,716 | ₩87,520 | +0.75% | 55.8만 |
|---|
| 2026.03.17 | ₩86,090 | ₩87,947 | ₩85,235 | ₩86,865 | +0.90% | 39.1만 |
|---|
| 2026.03.16 | ₩85,208 | ₩86,878 | ₩82,309 | ₩84,821 | -0.45% | 66.6만 |
|---|
| 2026.03.13 | ₩86,103 | ₩86,959 | ₩82,536 | ₩84,647 | -1.69% | 45.5만 |
|---|
| 2026.03.12 | ₩86,651 | ₩87,894 | ₩83,819 | ₩84,981 | -1.93% | 40.8만 |
|---|
| 2026.03.11 | ₩88,669 | ₩90,499 | ₩87,039 | ₩88,509 | -0.18% | 47.2만 |
|---|
| 2026.03.10 | ₩92,424 | ₩92,424 | ₩87,065 | ₩88,656 | -4.08% | 44.8만 |
|---|
| 2026.03.09 | ₩92,130 | ₩94,201 | ₩88,188 | ₩92,277 | +0.16% | 54.2만 |
|---|
| 2026.03.06 | ₩93,559 | ₩94,855 | ₩91,141 | ₩94,080 | +0.56% | 45.3만 |
|---|
| 2026.03.05 | ₩93,265 | ₩95,524 | ₩92,357 | ₩95,350 | +2.23% | 43.3만 |
|---|
| 2026.03.04 | ₩96,486 | ₩98,784 | ₩93,813 | ₩95,056 | -1.48% | 42.9만 |
|---|
| 2026.03.03 | ₩98,677 | ₩99,479 | ₩92,049 | ₩95,016 | -3.71% | 76.9만 |
|---|
| 2026.03.02 | ₩102,659 | ₩103,875 | ₩98,971 | ₩101,683 | -0.95% | 61.1만 |
|---|
| 2026.02.27 | ₩101,630 | ₩105,572 | ₩101,630 | ₩105,157 | +3.47% | 48.1만 |
|---|
| 2026.02.26 | ₩104,222 | ₩104,302 | ₩99,211 | ₩103,086 | -1.09% | 50.8만 |
|---|
| 2026.02.25 | ₩106,761 | ₩111,317 | ₩103,006 | ₩104,610 | -2.02% | 96.8만 |
|---|
| 2026.02.24 | ₩88,816 | ₩106,761 | ₩86,852 | ₩106,453 | +19.86% | 128.1만 |
|---|
| 2026.02.23 | ₩101,229 | ₩104,556 | ₩98,142 | ₩100,160 | -1.06% | 77.1만 |
|---|
| 2026.02.20 | ₩99,746 | ₩103,501 | ₩97,287 | ₩101,550 | +1.81% | 51만 |
|---|
| 2026.02.19 | ₩101,697 | ₩102,084 | ₩98,142 | ₩101,376 | -0.32% | 41.2만 |
|---|
| 2026.02.18 | ₩99,492 | ₩101,857 | ₩94,575 | ₩101,857 | +2.38% | 37.4만 |
|---|
| 2026.02.17 | ₩98,998 | ₩101,790 | ₩96,633 | ₩99,332 | +0.34% | 60.8만 |
|---|
| 2026.02.13 | ₩97,728 | ₩101,149 | ₩96,539 | ₩99,679 | +2.00% | 71.8만 |
|---|
| 2026.02.12 | ₩97,408 | ₩100,080 | ₩96,045 | ₩98,263 | +0.88% | 40.8만 |
|---|
| 2026.02.11 | ₩97,007 | ₩98,370 | ₩90,834 | ₩97,167 | +0.17% | 56.7만 |
|---|
| 2026.02.10 | ₩92,878 | ₩98,757 | ₩90,687 | ₩96,980 | +4.42% | 67.7만 |
|---|
| 2026.02.09 | ₩92,023 | ₩93,546 | ₩89,925 | ₩92,878 | +0.93% | 20.1만 |
|---|
| 2026.02.06 | ₩89,390 | ₩92,517 | ₩88,281 | ₩91,916 | +2.83% | 28.5만 |
|---|
| 2026.02.05 | ₩91,462 | ₩93,893 | ₩88,442 | ₩88,669 | -3.05% | 38.8만 |
|---|
| 2026.02.04 | ₩97,995 | ₩98,864 | ₩91,021 | ₩92,370 | -5.74% | 35만 |
|---|
| 2026.02.03 | ₩97,488 | ₩98,089 | ₩94,588 | ₩97,995 | +0.52% | 36.9만 |
|---|
| 2026.02.02 | ₩91,876 | ₩98,784 | ₩91,876 | ₩95,203 | +3.62% | 62.5만 |
|---|
| 2026.01.30 | ₩92,357 | ₩96,031 | ₩89,390 | ₩91,061 | -1.40% | 51.3만 |
|---|
| 2026.01.29 | ₩90,727 | ₩92,731 | ₩87,827 | ₩92,437 | +1.89% | 32.7만 |
|---|
| 2026.01.28 | ₩86,571 | ₩90,900 | ₩86,411 | ₩89,765 | +3.69% | 58.6만 |
|---|
| 2026.01.27 | ₩87,827 | ₩88,134 | ₩84,179 | ₩86,785 | -1.19% | 66.7만 |
|---|
| 2026.01.26 | ₩88,081 | ₩89,992 | ₩86,184 | ₩86,985 | -1.24% | 78.4만 |
|---|
| 2026.01.23 | ₩90,059 | ₩91,248 | ₩87,480 | ₩88,081 | -2.20% | 61.6만 |
|---|
| 2026.01.22 | ₩90,499 | ₩92,985 | ₩89,524 | ₩90,112 | -0.43% | 22.5만 |
|---|
| 2026.01.21 | ₩86,611 | ₩91,969 | ₩86,437 | ₩90,459 | +4.44% | 55.4만 |
|---|
| 2026.01.20 | ₩88,402 | ₩88,402 | ₩84,567 | ₩86,357 | -2.31% | 39.9만 |
|---|
| 2026.01.16 | ₩88,321 | ₩91,528 | ₩87,934 | ₩90,206 | +2.13% | 47.7만 |
|---|
| 2026.01.15 | ₩87,266 | ₩89,257 | ₩84,807 | ₩88,134 | +1.00% | 40.7만 |
|---|
| 2026.01.14 | ₩86,518 | ₩92,170 | ₩86,411 | ₩88,442 | +2.22% | 60만 |
|---|
| 2026.01.13 | ₩88,749 | ₩89,684 | ₩86,865 | ₩87,025 | -1.94% | 33만 |
|---|
| 2026.01.12 | ₩96,045 | ₩96,045 | ₩87,520 | ₩89,203 | -7.12% | 61.7만 |
|---|
| 2026.01.09 | ₩98,343 | ₩100,000 | ₩91,181 | ₩91,315 | -7.15% | 52.3만 |
|---|
| 2026.01.08 | ₩92,677 | ₩97,768 | ₩92,343 | ₩97,434 | +5.13% | 40.5만 |
|---|
| 2026.01.07 | ₩92,343 | ₩94,882 | ₩91,248 | ₩93,546 | +1.30% | 37.6만 |
|---|
| 2026.01.06 | ₩88,762 | ₩93,506 | ₩88,268 | ₩92,624 | +4.35% | 36.7만 |
|---|
| 2026.01.05 | ₩91,742 | ₩94,749 | ₩85,208 | ₩88,762 | -3.25% | 76.1만 |
|---|
| 2026.01.02 | ₩98,356 | ₩98,490 | ₩91,742 | ₩91,983 | -6.48% | 48.5만 |
|---|
| 2025.12.31 | ₩99,505 | ₩100,214 | ₩97,261 | ₩97,381 | -2.14% | 24.2만 |
|---|
| 2025.12.30 | ₩97,621 | ₩98,450 | ₩95,657 | ₩97,434 | -0.19% | 35.6만 |
|---|
| 2025.12.29 | ₩101,296 | ₩101,951 | ₩97,127 | ₩97,434 | -3.81% | 25.2만 |
|---|
| 2025.12.26 | ₩100,467 | ₩102,538 | ₩99,879 | ₩102,151 | +1.68% | 20만 |
|---|
| 2025.12.24 | ₩101,470 | ₩102,258 | ₩98,289 | ₩101,082 | -0.38% | 10.7만 |
|---|
| 2025.12.23 | ₩102,004 | ₩102,565 | ₩99,973 | ₩101,723 | -0.28% | 24.9만 |
|---|
| 2025.12.22 | ₩100,494 | ₩103,541 | ₩99,920 | ₩102,365 | +1.86% | 30.5만 |
|---|
| 2025.12.19 | ₩93,065 | ₩99,532 | ₩91,876 | ₩99,439 | +6.85% | 62.8만 |
|---|
| 2025.12.18 | ₩100,240 | ₩101,563 | ₩91,862 | ₩92,985 | -7.24% | 67만 |
|---|
| 2025.12.17 | ₩99,011 | ₩104,543 | ₩98,370 | ₩99,826 | +0.82% | 130.2만 |
|---|
| 2025.12.16 | ₩95,604 | ₩99,345 | ₩95,524 | ₩99,078 | +3.63% | 83.3만 |
|---|
| 2025.12.15 | ₩97,154 | ₩97,969 | ₩95,724 | ₩96,245 | -0.94% | 32.1만 |
|---|
| 2025.12.12 | ₩97,207 | ₩98,623 | ₩96,352 | ₩96,886 | -0.33% | 43만 |
|---|
| 2025.12.11 | ₩97,514 | ₩97,755 | ₩95,510 | ₩97,167 | -0.36% | 43.7만 |
|---|
| 2025.12.10 | ₩97,381 | ₩98,209 | ₩94,869 | ₩96,820 | -0.58% | 43.9만 |
|---|
| 2025.12.09 | ₩95,350 | ₩98,209 | ₩93,786 | ₩94,882 | -0.49% | 42.6만 |
|---|
| 2025.12.08 | ₩95,176 | ₩98,129 | ₩93,626 | ₩95,109 | -0.07% | 28.2만 |
|---|
| 2025.12.05 | ₩94,201 | ₩97,795 | ₩93,599 | ₩94,508 | +0.33% | 64.1만 |
|---|
| 2025.12.04 | ₩90,540 | ₩95,403 | ₩90,419 | ₩94,481 | +4.35% | 29.2만 |
|---|
| 2025.12.03 | ₩90,419 | ₩91,475 | ₩83,872 | ₩90,540 | +0.13% | 21.6만 |
|---|
| 2025.12.02 | ₩90,900 | ₩91,876 | ₩89,765 | ₩90,165 | -0.81% | 27.4만 |
|---|
| 2025.12.01 | ₩91,061 | ₩93,118 | ₩89,724 | ₩90,580 | -0.53% | 27.8만 |
|---|
| 2025.11.28 | ₩91,007 | ₩92,704 | ₩90,473 | ₩92,584 | +1.73% | 15.8만 |
|---|
| 2025.11.26 | ₩92,343 | ₩92,998 | ₩89,537 | ₩90,874 | -1.59% | 27.8만 |
|---|
| 2025.11.25 | ₩92,584 | ₩96,659 | ₩90,018 | ₩92,196 | -0.42% | 101.5만 |
|---|
| 2025.11.24 | ₩89,978 | ₩94,802 | ₩89,524 | ₩92,383 | +2.67% | 58.6만 |
|---|
| 2025.11.21 | ₩88,509 | ₩91,528 | ₩86,063 | ₩90,900 | +2.70% | 39.6만 |
|---|
| 2025.11.20 | ₩90,860 | ₩90,860 | ₩86,852 | ₩88,255 | -2.87% | 38.8만 |
|---|
| 2025.11.19 | ₩87,253 | ₩90,139 | ₩86,985 | ₩89,310 | +2.36% | 51.8만 |
|---|
| 2025.11.18 | ₩87,653 | ₩87,653 | ₩82,643 | ₩86,277 | -1.57% | 48.7만 |
|---|
| 2025.11.17 | ₩85,970 | ₩88,268 | ₩85,516 | ₩87,974 | +2.33% | 62.9만 |
|---|
| 2025.11.14 | ₩85,596 | ₩86,558 | ₩83,004 | ₩85,502 | -0.11% | 63.1만 |
|---|
| 2025.11.13 | ₩84,741 | ₩88,241 | ₩83,992 | ₩86,518 | +2.10% | 42.9만 |
|---|
| 2025.11.12 | ₩91,462 | ₩91,916 | ₩83,618 | ₩84,433 | -7.68% | 94.6만 |
|---|
| 2025.11.11 | ₩90,566 | ₩92,009 | ₩88,656 | ₩91,462 | +0.99% | 42.5만 |
|---|
| 2025.11.10 | ₩86,852 | ₩92,196 | ₩85,943 | ₩90,446 | +4.14% | 96.5만 |
|---|
| 2025.11.07 | ₩85,622 | ₩87,453 | ₩82,843 | ₩86,852 | +1.44% | 104.9만 |
|---|
| 2025.11.06 | ₩82,108 | ₩86,985 | ₩80,906 | ₩86,731 | +5.63% | 134.1만 |
|---|
| 2025.11.05 | ₩72,033 | ₩83,177 | ₩69,815 | ₩80,852 | +12.24% | 239만 |
|---|
| 2025.11.04 | ₩63,763 | ₩66,622 | ₩63,108 | ₩66,007 | +3.52% | 47만 |
|---|
| 2025.11.03 | ₩64,070 | ₩65,326 | ₩62,800 | ₩63,869 | -0.31% | 55.4만 |
|---|
| 2025.10.31 | ₩67,838 | ₩67,838 | ₩63,469 | ₩64,070 | -5.55% | 44.6만 |
|---|
| 2025.10.30 | ₩70,029 | ₩72,020 | ₩67,611 | ₩68,012 | -2.88% | 33.1만 |
|---|
| 2025.10.29 | ₩70,149 | ₩72,234 | ₩66,662 | ₩69,869 | -0.40% | 71만 |
|---|
| 2025.10.28 | ₩68,012 | ₩70,377 | ₩66,876 | ₩70,056 | +3.01% | 31만 |
|---|
| 2025.10.27 | ₩66,355 | ₩68,319 | ₩65,673 | ₩67,891 | +2.32% | 34.9만 |
|---|
| 2025.10.24 | ₩66,809 | ₩68,332 | ₩65,473 | ₩65,580 | -1.84% | 31.8만 |
|---|
| 2025.10.23 | ₩66,809 | ₩68,599 | ₩66,061 | ₩66,261 | -0.82% | 44.7만 |
|---|
| 2025.10.22 | ₩65,379 | ₩66,809 | ₩63,175 | ₩66,609 | +1.88% | 37.3만 |
|---|
| 2025.10.21 | ₩65,767 | ₩66,756 | ₩62,800 | ₩65,914 | +0.22% | 31.8만 |
|---|
| 2025.10.20 | ₩64,137 | ₩66,315 | ₩63,228 | ₩65,900 | +2.75% | 32.3만 |
|---|
| 2025.10.17 | ₩61,785 | ₩63,415 | ₩60,649 | ₩63,161 | +2.23% | 27.2만 |
|---|
| 2025.10.16 | ₩60,035 | ₩62,547 | ₩59,139 | ₩62,253 | +3.69% | 49.4만 |
|---|
| 2025.10.15 | ₩60,061 | ₩62,613 | ₩59,086 | ₩59,941 | -0.20% | 72.4만 |
|---|
| 2025.10.14 | ₩54,342 | ₩61,464 | ₩54,236 | ₩59,326 | +9.17% | 60.8만 |
|---|
| 2025.10.13 | ₩52,458 | ₩55,158 | ₩51,510 | ₩54,997 | +4.84% | 41.2만 |
|---|
| 2025.10.10 | ₩53,501 | ₩54,142 | ₩51,283 | ₩52,031 | -2.75% | 24.7만 |
|---|