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 | ₩80,697 | ₩83,353 | ₩80,109 | ₩82,325 | +2.02% | 30만 |
| 2026.10.08 | ₩84,648 | ₩84,701 | ₩79,842 | ₩80,910 | -4.42% | 56만 |
| 2026.10.07 | ₩85,449 | ₩88,065 | ₩85,008 | ₩85,235 | -0.25% | 43.8만 |
| 2026.10.06 | ₩89,507 | ₩90,842 | ₩86,223 | ₩87,158 | -2.62% | 44.7만 |
| 2026.10.05 | ₩86,757 | ₩88,920 | ₩85,115 | ₩88,733 | +2.28% | 39.2만 |
| 2026.10.02 | ₩85,422 | ₩87,171 | ₩83,300 | ₩85,516 | +0.11% | 30.9만 |
| 2026.10.01 | ₩84,808 | ₩86,824 | ₩82,619 | ₩84,154 | -0.77% | 38.9만 |
| 2026.09.30 | ₩85,462 | ₩86,010 | ₩83,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,662 |
| +0.23% |
| 55.6만 |
| 2026.09.29 | ₩86,637 | ₩87,892 | ₩83,153 | ₩85,035 | -1.85% | 51.7만 |
|---|
| 2026.09.28 | ₩87,505 | ₩88,359 | ₩85,636 | ₩87,224 | -0.32% | 34.6만 |
|---|
| 2026.09.25 | ₩87,371 | ₩89,921 | ₩86,770 | ₩88,065 | +0.79% | 26.5만 |
|---|
| 2026.09.24 | ₩89,854 | ₩90,108 | ₩87,171 | ₩87,545 | -2.57% | 37.2만 |
|---|
| 2026.09.23 | ₩93,352 | ₩93,352 | ₩89,560 | ₩90,455 | -3.10% | 31.9만 |
|---|
| 2026.09.22 | ₩91,710 | ₩95,594 | ₩91,283 | ₩93,765 | +2.24% | 28.1만 |
|---|
| 2026.09.21 | ₩93,098 | ₩93,405 | ₩90,148 | ₩90,428 | -2.87% | 25.9만 |
|---|
| 2026.09.18 | ₩92,671 | ₩93,632 | ₩91,202 | ₩92,511 | -0.17% | 23.9만 |
|---|
| 2026.09.17 | ₩96,996 | ₩96,996 | ₩92,417 | ₩92,858 | -4.27% | 31.3만 |
|---|
| 2026.09.16 | ₩95,488 | ₩96,662 | ₩94,166 | ₩94,994 | -0.52% | 21.2만 |
|---|
| 2026.09.15 | ₩95,407 | ₩96,208 | ₩93,619 | ₩95,421 | +0.01% | 21만 |
|---|
| 2026.09.14 | ₩94,366 | ₩96,075 | ₩93,779 | ₩96,008 | +1.74% | 29.1만 |
|---|
| 2026.09.11 | ₩96,889 | ₩98,291 | ₩93,685 | ₩94,700 | -2.26% | 28.2만 |
|---|
| 2026.09.10 | ₩98,384 | ₩99,305 | ₩94,954 | ₩95,301 | -3.13% | 26.8만 |
|---|
| 2026.09.09 | ₩99,813 | ₩100,654 | ₩98,224 | ₩99,466 | -0.35% | 31.7만 |
|---|
| 2026.09.08 | ₩98,892 | ₩101,134 | ₩96,529 | ₩100,507 | +1.63% | 43.4만 |
|---|
| 2026.09.04 | ₩96,075 | ₩100,187 | ₩95,581 | ₩99,172 | +3.22% | 35.7만 |
|---|
| 2026.09.03 | ₩100,440 | ₩102,015 | ₩96,409 | ₩96,515 | -3.91% | 35.2만 |
|---|
| 2026.09.02 | ₩94,580 | ₩100,227 | ₩94,580 | ₩100,013 | +5.74% | 59.1만 |
|---|
| 2026.09.01 | ₩92,537 | ₩94,967 | ₩91,576 | ₩92,844 | +0.33% | 37.2만 |
|---|
| 2026.08.31 | ₩93,018 | ₩94,073 | ₩89,601 | ₩92,551 | -0.50% | 51.2만 |
|---|
| 2026.08.28 | ₩95,221 | ₩96,342 | ₩93,926 | ₩94,299 | -0.97% | 28.6만 |
|---|
| 2026.08.27 | ₩96,489 | ₩97,450 | ₩94,633 | ₩95,848 | -0.66% | 23만 |
|---|
| 2026.08.26 | ₩96,529 | ₩97,797 | ₩95,488 | ₩96,716 | +0.19% | 28.2만 |
|---|
| 2026.08.25 | ₩97,290 | ₩97,663 | ₩94,833 | ₩96,315 | -1.00% | 40.8만 |
|---|
| 2026.08.24 | ₩97,196 | ₩98,197 | ₩95,928 | ₩96,195 | -1.03% | 25.9만 |
|---|
| 2026.08.21 | ₩95,474 | ₩98,104 | ₩94,793 | ₩97,009 | +1.61% | 58.9만 |
|---|
| 2026.08.20 | ₩100,013 | ₩100,987 | ₩94,807 | ₩95,474 | -4.54% | 46.2만 |
|---|
| 2026.08.19 | ₩101,855 | ₩103,551 | ₩99,920 | ₩100,600 | -1.23% | 24.7만 |
|---|
| 2026.08.18 | ₩102,015 | ₩103,430 | ₩100,146 | ₩100,413 | -1.57% | 32.6만 |
|---|
| 2026.08.17 | ₩105,313 | ₩105,780 | ₩101,081 | ₩102,282 | -2.88% | 41.4만 |
|---|
| 2026.08.14 | ₩101,895 | ₩108,570 | ₩101,188 | ₩106,087 | +4.11% | 49.7만 |
|---|
| 2026.08.13 | ₩103,497 | ₩106,247 | ₩100,640 | ₩100,907 | -2.50% | 56.3만 |
|---|
| 2026.08.12 | ₩100,267 | ₩102,563 | ₩99,719 | ₩100,894 | +0.63% | 56.5만 |
|---|
| 2026.08.11 | ₩101,708 | ₩102,763 | ₩98,558 | ₩99,159 | -2.51% | 45.7만 |
|---|
| 2026.08.10 | ₩102,336 | ₩104,418 | ₩98,998 | ₩100,200 | -2.09% | 80.5만 |
|---|
| 2026.08.07 | ₩105,219 | ₩107,328 | ₩101,041 | ₩103,350 | -1.78% | 76.4만 |
|---|
| 2026.08.06 | ₩119,196 | ₩125,483 | ₩104,792 | ₩105,526 | -11.47% | 115.2만 |
|---|
| 2026.08.05 | ₩124,909 | ₩128,981 | ₩121,305 | ₩121,812 | -2.48% | 91.3만 |
|---|
| 2026.08.04 | ₩125,604 | ₩127,192 | ₩124,602 | ₩126,298 | +0.55% | 50.6만 |
|---|
| 2026.08.03 | ₩126,498 | ₩130,276 | ₩123,775 | ₩123,882 | -2.07% | 85.1만 |
|---|
| 2026.07.31 | ₩124,843 | ₩125,964 | ₩121,719 | ₩123,534 | -1.05% | 32.4만 |
|---|
| 2026.07.30 | ₩125,110 | ₩126,017 | ₩123,708 | ₩124,789 | -0.26% | 45.5만 |
|---|
| 2026.07.29 | ₩121,612 | ₩125,831 | ₩119,316 | ₩122,720 | +0.91% | 47.9만 |
|---|
| 2026.07.28 | ₩123,227 | ₩126,685 | ₩120,825 | ₩122,680 | -0.44% | 39.3만 |
|---|
| 2026.07.27 | ₩125,083 | ₩126,391 | ₩121,412 | ₩122,947 | -1.71% | 37.7만 |
|---|
| 2026.07.24 | ₩123,214 | ₩125,550 | ₩121,091 | ₩123,241 | +0.02% | 20.8만 |
|---|
| 2026.07.23 | ₩123,775 | ₩126,244 | ₩121,532 | ₩121,612 | -1.75% | 54.9만 |
|---|
| 2026.07.22 | ₩127,286 | ₩127,886 | ₩124,509 | ₩125,310 | -1.55% | 30.1만 |
|---|
| 2026.07.21 | ₩124,816 | ₩129,475 | ₩123,214 | ₩127,686 | +2.30% | 63.7만 |
|---|
| 2026.07.20 | ₩123,588 | ₩126,258 | ₩122,920 | ₩124,709 | +0.91% | 73.3만 |
|---|
| 2026.07.17 | ₩121,946 | ₩123,962 | ₩119,596 | ₩123,588 | +1.35% | 46.5만 |
|---|
| 2026.07.16 | ₩120,971 | ₩124,309 | ₩120,024 | ₩123,214 | +1.85% | 38.9만 |
|---|
| 2026.07.15 | ₩119,463 | ₩121,265 | ₩114,937 | ₩120,971 | +1.26% | 36.5만 |
|---|
| 2026.07.14 | ₩117,140 | ₩117,140 | ₩111,934 | ₩115,592 | -1.32% | 31.8만 |
|---|
| 2026.07.13 | ₩117,514 | ₩118,769 | ₩115,365 | ₩117,340 | -0.15% | 30만 |
|---|
| 2026.07.10 | ₩120,090 | ₩120,397 | ₩114,911 | ₩117,514 | -2.15% | 27.2만 |
|---|
| 2026.07.09 | ₩118,568 | ₩120,157 | ₩116,032 | ₩118,502 | -0.06% | 30.4만 |
|---|
| 2026.07.08 | ₩117,661 | ₩120,144 | ₩114,978 | ₩117,460 | -0.17% | 66.1만 |
|---|
| 2026.07.07 | ₩121,599 | ₩123,708 | ₩117,474 | ₩121,532 | -0.05% | 68.7만 |
|---|
| 2026.07.06 | ₩119,476 | ₩123,935 | ₩118,849 | ₩122,226 | +2.30% | 80.7만 |
|---|
| 2026.07.02 | ₩120,784 | ₩120,784 | ₩117,340 | ₩119,143 | -1.36% | 44만 |
|---|
| 2026.07.01 | ₩113,776 | ₩120,357 | ₩113,469 | ₩119,116 | +4.69% | 123.4만 |
|---|
| 2026.06.30 | ₩116,927 | ₩116,927 | ₩113,242 | ₩114,550 | -2.03% | 61.7만 |
|---|
| 2026.06.29 | ₩116,179 | ₩119,516 | ₩114,577 | ₩116,700 | +0.45% | 54.1만 |
|---|
| 2026.06.26 | ₩118,715 | ₩120,811 | ₩117,060 | ₩117,981 | -0.62% | 527.9만 |
|---|
| 2026.06.25 | ₩118,769 | ₩120,144 | ₩115,618 | ₩118,902 | +0.11% | 70.3만 |
|---|
| 2026.06.24 | ₩117,260 | ₩119,743 | ₩116,166 | ₩116,419 | -0.72% | 78.9만 |
|---|
| 2026.06.23 | ₩110,212 | ₩116,312 | ₩106,794 | ₩116,152 | +5.39% | 34.5만 |
|---|
| 2026.06.22 | ₩114,363 | ₩119,049 | ₩113,749 | ₩114,884 | +0.46% | 62만 |
|---|
| 2026.06.18 | ₩110,145 | ₩114,804 | ₩110,132 | ₩113,215 | +2.79% | 49.6만 |
|---|
| 2026.06.17 | ₩110,919 | ₩112,855 | ₩106,207 | ₩109,985 | -0.84% | 78.2만 |
|---|
| 2026.06.16 | ₩112,588 | ₩113,469 | ₩109,438 | ₩110,225 | -2.10% | 64.6만 |
|---|
| 2026.06.15 | ₩112,161 | ₩113,469 | ₩108,703 | ₩112,414 | +0.23% | 47.9만 |
|---|
| 2026.06.12 | ₩113,469 | ₩114,804 | ₩108,129 | ₩109,651 | -3.36% | 46.9만 |
|---|
| 2026.06.11 | ₩106,608 | ₩114,217 | ₩104,231 | ₩113,616 | +6.57% | 64.5만 |
|---|
| 2026.06.10 | ₩105,593 | ₩109,544 | ₩101,214 | ₩106,074 | +0.46% | 47.3만 |
|---|
| 2026.06.09 | ₩100,480 | ₩107,182 | ₩96,395 | ₩106,554 | +6.04% | 88.1만 |
|---|
| 2026.06.08 | ₩100,133 | ₩102,750 | ₩99,506 | ₩99,906 | -0.23% | 48.4만 |
|---|
| 2026.06.05 | ₩101,268 | ₩104,392 | ₩98,785 | ₩99,199 | -2.04% | 35.9만 |
|---|
| 2026.06.04 | ₩98,051 | ₩105,099 | ₩97,463 | ₩102,109 | +4.14% | 81.4만 |
|---|
| 2026.06.03 | ₩93,792 | ₩97,356 | ₩93,031 | ₩96,662 | +3.06% | 27.8만 |
|---|
| 2026.06.02 | ₩91,403 | ₩97,116 | ₩87,571 | ₩93,992 | +2.83% | 59.6만 |
|---|
| 2026.06.01 | ₩94,193 | ₩95,928 | ₩89,827 | ₩90,882 | -3.51% | 62.3만 |
|---|
| 2026.05.29 | ₩97,170 | ₩98,197 | ₩92,164 | ₩94,366 | -2.89% | 45.9만 |
|---|
| 2026.05.28 | ₩94,954 | ₩98,278 | ₩94,954 | ₩97,423 | +2.60% | 30.1만 |
|---|
| 2026.05.27 | ₩97,116 | ₩98,771 | ₩94,233 | ₩95,207 | -1.97% | 31만 |
|---|
| 2026.05.26 | ₩96,876 | ₩99,452 | ₩96,035 | ₩96,969 | +0.10% | 65.5만 |
|---|
| 2026.05.22 | ₩95,301 | ₩98,785 | ₩94,473 | ₩96,369 | +1.12% | 27.4만 |
|---|
| 2026.05.21 | ₩93,352 | ₩95,581 | ₩91,242 | ₩95,087 | +1.86% | 36.2만 |
|---|
| 2026.05.20 | ₩89,280 | ₩94,219 | ₩87,425 | ₩93,498 | +4.72% | 43.4만 |
|---|
| 2026.05.19 | ₩86,877 | ₩89,601 | ₩86,090 | ₩87,505 | +0.72% | 34.6만 |
|---|
| 2026.05.18 | ₩87,598 | ₩92,471 | ₩86,770 | ₩87,611 | +0.02% | 43.7만 |
|---|
| 2026.05.15 | ₩91,603 | ₩91,937 | ₩85,756 | ₩87,785 | -4.17% | 53.3만 |
|---|
| 2026.05.14 | ₩92,391 | ₩93,846 | ₩89,440 | ₩93,178 | +0.85% | 28만 |
|---|
| 2026.05.13 | ₩92,217 | ₩94,126 | ₩86,744 | ₩92,217 | 0.00% | 42.8만 |
|---|
| 2026.05.12 | ₩95,181 | ₩97,049 | ₩89,253 | ₩92,350 | -2.97% | 57.8만 |
|---|
| 2026.05.11 | ₩95,541 | ₩96,849 | ₩94,380 | ₩95,447 | -0.10% | 31.4만 |
|---|
| 2026.05.08 | ₩96,996 | ₩97,290 | ₩93,792 | ₩95,808 | -1.22% | 35.7만 |
|---|
| 2026.05.07 | ₩98,745 | ₩98,785 | ₩94,713 | ₩96,155 | -2.62% | 55.3만 |
|---|
| 2026.05.06 | ₩85,996 | ₩102,109 | ₩85,996 | ₩99,506 | +15.71% | 213.9만 |
|---|
| 2026.05.05 | ₩94,540 | ₩96,943 | ₩93,659 | ₩94,767 | +0.24% | 81.4만 |
|---|
| 2026.05.04 | ₩93,325 | ₩95,888 | ₩91,416 | ₩93,765 | +0.47% | 67.4만 |
|---|
| 2026.05.01 | ₩90,388 | ₩95,941 | ₩89,267 | ₩93,752 | +3.72% | 51.6만 |
|---|
| 2026.04.30 | ₩84,328 | ₩91,830 | ₩84,328 | ₩91,616 | +8.64% | 46.5만 |
|---|
| 2026.04.29 | ₩85,596 | ₩85,596 | ₩81,551 | ₩83,340 | -2.64% | 40.5만 |
|---|
| 2026.04.28 | ₩86,437 | ₩88,426 | ₩84,768 | ₩85,969 | -0.54% | 40.4만 |
|---|
| 2026.04.27 | ₩88,733 | ₩90,201 | ₩87,251 | ₩87,398 | -1.50% | 28만 |
|---|
| 2026.04.24 | ₩86,677 | ₩88,613 | ₩84,661 | ₩88,479 | +2.08% | 30.1만 |
|---|
| 2026.04.23 | ₩89,881 | ₩90,775 | ₩85,903 | ₩86,931 | -3.28% | 29.5만 |
|---|
| 2026.04.22 | ₩87,131 | ₩91,309 | ₩87,077 | ₩89,560 | +2.79% | 49.4만 |
|---|
| 2026.04.21 | ₩89,587 | ₩91,643 | ₩85,342 | ₩85,516 | -4.54% | 42.9만 |
|---|
| 2026.04.20 | ₩88,786 | ₩89,974 | ₩86,957 | ₩89,347 | +0.63% | 46.2만 |
|---|
| 2026.04.17 | ₩86,383 | ₩89,734 | ₩86,383 | ₩89,547 | +3.66% | 58.9만 |
|---|
| 2026.04.16 | ₩88,386 | ₩88,759 | ₩84,247 | ₩86,116 | -2.57% | 85.7만 |
|---|
| 2026.04.15 | ₩88,946 | ₩90,869 | ₩87,425 | ₩88,920 | -0.03% | 36.6만 |
|---|
| 2026.04.14 | ₩85,436 | ₩89,040 | ₩84,461 | ₩88,746 | +3.88% | 35.9만 |
|---|
| 2026.04.13 | ₩80,096 | ₩84,181 | ₩80,096 | ₩83,994 | +4.87% | 23.4만 |
|---|
| 2026.04.10 | ₩82,979 | ₩83,607 | ₩80,016 | ₩80,349 | -3.17% | 35.5만 |
|---|
| 2026.04.09 | ₩82,766 | ₩83,807 | ₩81,137 | ₩82,846 | +0.10% | 46.2만 |
|---|
| 2026.04.08 | ₩81,858 | ₩84,101 | ₩81,377 | ₩82,779 | +1.13% | 44.7만 |
|---|
| 2026.04.07 | ₩80,149 | ₩81,644 | ₩78,521 | ₩78,774 | -1.72% | 31.7만 |
|---|
| 2026.04.06 | ₩78,707 | ₩80,723 | ₩76,825 | ₩80,536 | +2.32% | 40.7만 |
|---|
| 2026.04.02 | ₩78,053 | ₩78,788 | ₩76,038 | ₩77,840 | -0.27% | 27.9만 |
|---|
| 2026.04.01 | ₩76,545 | ₩79,535 | ₩75,824 | ₩78,360 | +2.37% | 46.8만 |
|---|
| 2026.03.31 | ₩74,342 | ₩76,278 | ₩70,965 | ₩75,797 | +1.96% | 52.4만 |
|---|
| 2026.03.30 | ₩75,811 | ₩75,811 | ₩71,539 | ₩73,007 | -3.70% | 43.1만 |
|---|
| 2026.03.27 | ₩79,842 | ₩80,670 | ₩72,714 | ₩73,835 | -7.52% | 61.3만 |
|---|
| 2026.03.26 | ₩77,666 | ₩80,389 | ₩77,666 | ₩79,976 | +2.97% | 30.1만 |
|---|
| 2026.03.25 | ₩78,481 | ₩80,550 | ₩76,184 | ₩79,522 | +1.33% | 52.5만 |
|---|
| 2026.03.24 | ₩78,294 | ₩80,069 | ₩74,249 | ₩77,640 | -0.84% | 87.2만 |
|---|
| 2026.03.23 | ₩85,128 | ₩87,972 | ₩78,414 | ₩79,575 | -6.52% | 74.5만 |
|---|
| 2026.03.20 | ₩87,932 | ₩88,226 | ₩82,365 | ₩83,633 | -4.89% | 50.7만 |
|---|
| 2026.03.19 | ₩87,158 | ₩88,853 | ₩85,582 | ₩87,478 | +0.37% | 44.9만 |
|---|
| 2026.03.18 | ₩86,784 | ₩87,905 | ₩85,636 | ₩87,438 | +0.75% | 55.8만 |
|---|
| 2026.03.17 | ₩86,010 | ₩87,865 | ₩85,155 | ₩86,784 | +0.90% | 39.1만 |
|---|
| 2026.03.16 | ₩85,128 | ₩86,797 | ₩82,232 | ₩84,741 | -0.45% | 66.6만 |
|---|
| 2026.03.13 | ₩86,023 | ₩86,877 | ₩82,459 | ₩84,568 | -1.69% | 45.5만 |
|---|
| 2026.03.12 | ₩86,570 | ₩87,812 | ₩83,740 | ₩84,902 | -1.93% | 40.8만 |
|---|
| 2026.03.11 | ₩88,586 | ₩90,415 | ₩86,957 | ₩88,426 | -0.18% | 47.2만 |
|---|
| 2026.03.10 | ₩92,337 | ₩92,337 | ₩86,984 | ₩88,573 | -4.08% | 44.8만 |
|---|
| 2026.03.09 | ₩92,043 | ₩94,113 | ₩88,105 | ₩92,190 | +0.16% | 54.2만 |
|---|
| 2026.03.06 | ₩93,472 | ₩94,767 | ₩91,056 | ₩93,992 | +0.56% | 45.3만 |
|---|
| 2026.03.05 | ₩93,178 | ₩95,434 | ₩92,270 | ₩95,261 | +2.23% | 43.3만 |
|---|
| 2026.03.04 | ₩96,395 | ₩98,691 | ₩93,725 | ₩94,967 | -1.48% | 42.9만 |
|---|
| 2026.03.03 | ₩98,585 | ₩99,386 | ₩91,963 | ₩94,927 | -3.71% | 76.9만 |
|---|
| 2026.03.02 | ₩102,563 | ₩103,777 | ₩98,878 | ₩101,588 | -0.95% | 61.1만 |
|---|
| 2026.02.27 | ₩101,535 | ₩105,473 | ₩101,535 | ₩105,059 | +3.47% | 48.1만 |
|---|
| 2026.02.26 | ₩104,125 | ₩104,205 | ₩99,119 | ₩102,990 | -1.09% | 50.8만 |
|---|
| 2026.02.25 | ₩106,661 | ₩111,213 | ₩102,910 | ₩104,512 | -2.02% | 96.8만 |
|---|
| 2026.02.24 | ₩88,733 | ₩106,661 | ₩86,770 | ₩106,354 | +19.86% | 128.1만 |
|---|
| 2026.02.23 | ₩101,134 | ₩104,458 | ₩98,051 | ₩100,066 | -1.06% | 77.1만 |
|---|
| 2026.02.20 | ₩99,653 | ₩103,404 | ₩97,196 | ₩101,455 | +1.81% | 51만 |
|---|
| 2026.02.19 | ₩101,602 | ₩101,989 | ₩98,051 | ₩101,281 | -0.32% | 41.2만 |
|---|
| 2026.02.18 | ₩99,399 | ₩101,762 | ₩94,486 | ₩101,762 | +2.38% | 37.4만 |
|---|
| 2026.02.17 | ₩98,905 | ₩101,695 | ₩96,542 | ₩99,239 | +0.34% | 60.8만 |
|---|
| 2026.02.13 | ₩97,637 | ₩101,054 | ₩96,449 | ₩99,586 | +2.00% | 71.8만 |
|---|
| 2026.02.12 | ₩97,316 | ₩99,986 | ₩95,955 | ₩98,171 | +0.88% | 40.8만 |
|---|
| 2026.02.11 | ₩96,916 | ₩98,278 | ₩90,749 | ₩97,076 | +0.17% | 56.7만 |
|---|
| 2026.02.10 | ₩92,791 | ₩98,665 | ₩90,602 | ₩96,889 | +4.42% | 67.7만 |
|---|
| 2026.02.09 | ₩91,937 | ₩93,458 | ₩89,841 | ₩92,791 | +0.93% | 20.1만 |
|---|
| 2026.02.06 | ₩89,307 | ₩92,431 | ₩88,199 | ₩91,830 | +2.83% | 28.5만 |
|---|
| 2026.02.05 | ₩91,376 | ₩93,806 | ₩88,359 | ₩88,586 | -3.05% | 38.8만 |
|---|
| 2026.02.04 | ₩97,904 | ₩98,771 | ₩90,935 | ₩92,284 | -5.74% | 35만 |
|---|
| 2026.02.03 | ₩97,396 | ₩97,997 | ₩94,500 | ₩97,904 | +0.52% | 36.9만 |
|---|
| 2026.02.02 | ₩91,790 | ₩98,691 | ₩91,790 | ₩95,114 | +3.62% | 62.5만 |
|---|
| 2026.01.30 | ₩92,270 | ₩95,941 | ₩89,307 | ₩90,975 | -1.40% | 51.3만 |
|---|
| 2026.01.29 | ₩90,642 | ₩92,644 | ₩87,745 | ₩92,350 | +1.89% | 32.7만 |
|---|
| 2026.01.28 | ₩86,490 | ₩90,815 | ₩86,330 | ₩89,681 | +3.69% | 58.6만 |
|---|
| 2026.01.27 | ₩87,745 | ₩88,052 | ₩84,101 | ₩86,704 | -1.19% | 66.7만 |
|---|
| 2026.01.26 | ₩87,999 | ₩89,908 | ₩86,103 | ₩86,904 | -1.24% | 78.4만 |
|---|
| 2026.01.23 | ₩89,974 | ₩91,162 | ₩87,398 | ₩87,999 | -2.20% | 61.6만 |
|---|
| 2026.01.22 | ₩90,415 | ₩92,898 | ₩89,440 | ₩90,028 | -0.43% | 22.5만 |
|---|
| 2026.01.21 | ₩86,530 | ₩91,883 | ₩86,357 | ₩90,375 | +4.44% | 55.4만 |
|---|
| 2026.01.20 | ₩88,319 | ₩88,319 | ₩84,488 | ₩86,277 | -2.31% | 39.9만 |
|---|
| 2026.01.16 | ₩88,239 | ₩91,443 | ₩87,852 | ₩90,121 | +2.13% | 47.7만 |
|---|
| 2026.01.15 | ₩87,184 | ₩89,173 | ₩84,728 | ₩88,052 | +1.00% | 40.7만 |
|---|
| 2026.01.14 | ₩86,437 | ₩92,083 | ₩86,330 | ₩88,359 | +2.22% | 60만 |
|---|
| 2026.01.13 | ₩88,666 | ₩89,601 | ₩86,784 | ₩86,944 | -1.94% | 33만 |
|---|
| 2026.01.12 | ₩95,955 | ₩95,955 | ₩87,438 | ₩89,120 | -7.12% | 61.7만 |
|---|
| 2026.01.09 | ₩98,251 | ₩99,906 | ₩91,096 | ₩91,229 | -7.15% | 52.3만 |
|---|
| 2026.01.08 | ₩92,591 | ₩97,677 | ₩92,257 | ₩97,343 | +5.13% | 40.5만 |
|---|
| 2026.01.07 | ₩92,257 | ₩94,793 | ₩91,162 | ₩93,458 | +1.30% | 37.6만 |
|---|
| 2026.01.06 | ₩88,679 | ₩93,418 | ₩88,185 | ₩92,537 | +4.35% | 36.7만 |
|---|
| 2026.01.05 | ₩91,656 | ₩94,660 | ₩85,128 | ₩88,679 | -3.25% | 76.1만 |
|---|
| 2026.01.02 | ₩98,264 | ₩98,398 | ₩91,656 | ₩91,897 | -6.48% | 48.5만 |
|---|
| 2025.12.31 | ₩99,412 | ₩100,120 | ₩97,170 | ₩97,290 | -2.14% | 24.2만 |
|---|
| 2025.12.30 | ₩97,530 | ₩98,358 | ₩95,568 | ₩97,343 | -0.19% | 35.6만 |
|---|
| 2025.12.29 | ₩101,201 | ₩101,855 | ₩97,036 | ₩97,343 | -3.81% | 25.2만 |
|---|
| 2025.12.26 | ₩100,373 | ₩102,443 | ₩99,786 | ₩102,055 | +1.68% | 20만 |
|---|
| 2025.12.24 | ₩101,375 | ₩102,162 | ₩98,197 | ₩100,987 | -0.38% | 10.7만 |
|---|
| 2025.12.23 | ₩101,909 | ₩102,469 | ₩99,879 | ₩101,628 | -0.28% | 24.9만 |
|---|
| 2025.12.22 | ₩100,400 | ₩103,444 | ₩99,826 | ₩102,269 | +1.86% | 30.5만 |
|---|
| 2025.12.19 | ₩92,978 | ₩99,439 | ₩91,790 | ₩99,345 | +6.85% | 62.8만 |
|---|
| 2025.12.18 | ₩100,146 | ₩101,468 | ₩91,776 | ₩92,898 | -7.24% | 67만 |
|---|
| 2025.12.17 | ₩98,918 | ₩104,445 | ₩98,278 | ₩99,733 | +0.82% | 130.2만 |
|---|
| 2025.12.16 | ₩95,514 | ₩99,252 | ₩95,434 | ₩98,985 | +3.63% | 83.3만 |
|---|
| 2025.12.15 | ₩97,063 | ₩97,877 | ₩95,634 | ₩96,155 | -0.94% | 32.1만 |
|---|
| 2025.12.12 | ₩97,116 | ₩98,531 | ₩96,262 | ₩96,796 | -0.33% | 43만 |
|---|
| 2025.12.11 | ₩97,423 | ₩97,663 | ₩95,421 | ₩97,076 | -0.36% | 43.7만 |
|---|
| 2025.12.10 | ₩97,290 | ₩98,117 | ₩94,780 | ₩96,729 | -0.58% | 43.9만 |
|---|
| 2025.12.09 | ₩95,261 | ₩98,117 | ₩93,699 | ₩94,793 | -0.49% | 42.6만 |
|---|
| 2025.12.08 | ₩95,087 | ₩98,037 | ₩93,539 | ₩95,020 | -0.07% | 28.2만 |
|---|
| 2025.12.05 | ₩94,113 | ₩97,704 | ₩93,512 | ₩94,420 | +0.33% | 64.1만 |
|---|
| 2025.12.04 | ₩90,455 | ₩95,314 | ₩90,335 | ₩94,393 | +4.35% | 29.2만 |
|---|
| 2025.12.03 | ₩90,335 | ₩91,389 | ₩83,794 | ₩90,455 | +0.13% | 21.6만 |
|---|
| 2025.12.02 | ₩90,815 | ₩91,790 | ₩89,681 | ₩90,081 | -0.81% | 27.4만 |
|---|
| 2025.12.01 | ₩90,975 | ₩93,031 | ₩89,641 | ₩90,495 | -0.53% | 27.8만 |
|---|
| 2025.11.28 | ₩90,922 | ₩92,617 | ₩90,388 | ₩92,497 | +1.73% | 15.8만 |
|---|
| 2025.11.26 | ₩92,257 | ₩92,911 | ₩89,454 | ₩90,789 | -1.59% | 27.8만 |
|---|
| 2025.11.25 | ₩92,497 | ₩96,569 | ₩89,934 | ₩92,110 | -0.42% | 101.5만 |
|---|
| 2025.11.24 | ₩89,894 | ₩94,713 | ₩89,440 | ₩92,297 | +2.67% | 58.6만 |
|---|
| 2025.11.21 | ₩88,426 | ₩91,443 | ₩85,983 | ₩90,815 | +2.70% | 39.6만 |
|---|
| 2025.11.20 | ₩90,775 | ₩90,775 | ₩86,770 | ₩88,172 | -2.87% | 38.8만 |
|---|
| 2025.11.19 | ₩87,171 | ₩90,054 | ₩86,904 | ₩89,227 | +2.36% | 51.8만 |
|---|
| 2025.11.18 | ₩87,571 | ₩87,571 | ₩82,565 | ₩86,196 | -1.57% | 48.7만 |
|---|
| 2025.11.17 | ₩85,889 | ₩88,185 | ₩85,436 | ₩87,892 | +2.33% | 62.9만 |
|---|
| 2025.11.14 | ₩85,516 | ₩86,477 | ₩82,926 | ₩85,422 | -0.11% | 63.1만 |
|---|
| 2025.11.13 | ₩84,661 | ₩88,159 | ₩83,914 | ₩86,437 | +2.10% | 42.9만 |
|---|
| 2025.11.12 | ₩91,376 | ₩91,830 | ₩83,540 | ₩84,354 | -7.68% | 94.6만 |
|---|
| 2025.11.11 | ₩90,482 | ₩91,923 | ₩88,573 | ₩91,376 | +0.99% | 42.5만 |
|---|
| 2025.11.10 | ₩86,770 | ₩92,110 | ₩85,863 | ₩90,361 | +4.14% | 96.5만 |
|---|
| 2025.11.07 | ₩85,542 | ₩87,371 | ₩82,766 | ₩86,770 | +1.44% | 104.9만 |
|---|
| 2025.11.06 | ₩82,031 | ₩86,904 | ₩80,830 | ₩86,650 | +5.63% | 134.1만 |
|---|
| 2025.11.05 | ₩71,966 | ₩83,099 | ₩69,750 | ₩80,777 | +12.24% | 239만 |
|---|
| 2025.11.04 | ₩63,703 | ₩66,560 | ₩63,049 | ₩65,946 | +3.52% | 47만 |
|---|
| 2025.11.03 | ₩64,010 | ₩65,265 | ₩62,742 | ₩63,810 | -0.31% | 55.4만 |
|---|
| 2025.10.31 | ₩67,774 | ₩67,774 | ₩63,409 | ₩64,010 | -5.55% | 44.6만 |
|---|
| 2025.10.30 | ₩69,964 | ₩71,953 | ₩67,547 | ₩67,948 | -2.88% | 33.1만 |
|---|
| 2025.10.29 | ₩70,084 | ₩72,166 | ₩66,600 | ₩69,803 | -0.40% | 71만 |
|---|
| 2025.10.28 | ₩67,948 | ₩70,311 | ₩66,813 | ₩69,990 | +3.01% | 31만 |
|---|
| 2025.10.27 | ₩66,293 | ₩68,255 | ₩65,612 | ₩67,828 | +2.32% | 34.9만 |
|---|
| 2025.10.24 | ₩66,747 | ₩68,268 | ₩65,412 | ₩65,518 | -1.84% | 31.8만 |
|---|
| 2025.10.23 | ₩66,747 | ₩68,535 | ₩65,999 | ₩66,199 | -0.82% | 44.7만 |
|---|
| 2025.10.22 | ₩65,318 | ₩66,747 | ₩63,115 | ₩66,546 | +1.88% | 37.3만 |
|---|
| 2025.10.21 | ₩65,705 | ₩66,693 | ₩62,742 | ₩65,852 | +0.22% | 31.8만 |
|---|
| 2025.10.20 | ₩64,077 | ₩66,253 | ₩63,169 | ₩65,839 | +2.75% | 32.3만 |
|---|
| 2025.10.17 | ₩61,727 | ₩63,356 | ₩60,592 | ₩63,102 | +2.23% | 27.2만 |
|---|
| 2025.10.16 | ₩59,978 | ₩62,488 | ₩59,084 | ₩62,194 | +3.69% | 49.4만 |
|---|
| 2025.10.15 | ₩60,005 | ₩62,555 | ₩59,031 | ₩59,885 | -0.20% | 72.4만 |
|---|
| 2025.10.14 | ₩54,292 | ₩61,407 | ₩54,185 | ₩59,271 | +9.17% | 60.8만 |
|---|
| 2025.10.13 | ₩52,409 | ₩55,106 | ₩51,462 | ₩54,946 | +4.84% | 41.2만 |
|---|
| 2025.10.10 | ₩53,451 | ₩54,091 | ₩51,235 | ₩51,982 | -2.75% | 24.7만 |
|---|