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 | ₩80,703 | ₩83,359 | ₩80,115 | ₩82,331 | +2.02% | 30만 |
| 2026.10.08 | ₩84,654 | ₩84,708 | ₩79,848 | ₩80,916 | -4.42% | 56만 |
| 2026.10.07 | ₩85,455 | ₩88,072 | ₩85,015 | ₩85,242 | -0.25% | 43.8만 |
| 2026.10.06 | ₩89,514 | ₩90,849 | ₩86,230 | ₩87,164 | -2.62% | 44.7만 |
| 2026.10.05 | ₩86,764 | ₩88,926 | ₩85,122 | ₩88,739 | +2.28% | 39.2만 |
| 2026.10.02 | ₩85,429 | ₩87,177 | ₩83,306 | ₩85,522 | +0.11% | 30.9만 |
| 2026.10.01 | ₩84,814 | ₩86,830 | ₩82,625 | ₩84,160 | -0.77% | 38.9만 |
| 2026.09.30 | ₩85,469 | ₩86,016 | ₩83,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,669 |
| +0.23% |
| 55.6만 |
| 2026.09.29 | ₩86,643 | ₩87,898 | ₩83,159 | ₩85,041 | -1.85% | 51.7만 |
|---|
| 2026.09.28 | ₩87,511 | ₩88,366 | ₩85,642 | ₩87,231 | -0.32% | 34.6만 |
|---|
| 2026.09.25 | ₩87,378 | ₩89,928 | ₩86,777 | ₩88,072 | +0.79% | 26.5만 |
|---|
| 2026.09.24 | ₩89,861 | ₩90,115 | ₩87,177 | ₩87,551 | -2.57% | 37.2만 |
|---|
| 2026.09.23 | ₩93,359 | ₩93,359 | ₩89,567 | ₩90,462 | -3.10% | 31.9만 |
|---|
| 2026.09.22 | ₩91,717 | ₩95,601 | ₩91,289 | ₩93,773 | +2.24% | 28.1만 |
|---|
| 2026.09.21 | ₩93,105 | ₩93,412 | ₩90,155 | ₩90,435 | -2.87% | 25.9만 |
|---|
| 2026.09.18 | ₩92,678 | ₩93,639 | ₩91,209 | ₩92,518 | -0.17% | 23.9만 |
|---|
| 2026.09.17 | ₩97,003 | ₩97,003 | ₩92,424 | ₩92,865 | -4.27% | 31.3만 |
|---|
| 2026.09.16 | ₩95,495 | ₩96,670 | ₩94,173 | ₩95,001 | -0.52% | 21.2만 |
|---|
| 2026.09.15 | ₩95,415 | ₩96,216 | ₩93,626 | ₩95,428 | +0.01% | 21만 |
|---|
| 2026.09.14 | ₩94,373 | ₩96,082 | ₩93,786 | ₩96,015 | +1.74% | 29.1만 |
|---|
| 2026.09.11 | ₩96,896 | ₩98,298 | ₩93,692 | ₩94,707 | -2.26% | 28.2만 |
|---|
| 2026.09.10 | ₩98,392 | ₩99,313 | ₩94,961 | ₩95,308 | -3.13% | 26.8만 |
|---|
| 2026.09.09 | ₩99,820 | ₩100,661 | ₩98,232 | ₩99,473 | -0.35% | 31.7만 |
|---|
| 2026.09.08 | ₩98,899 | ₩101,142 | ₩96,536 | ₩100,514 | +1.63% | 43.4만 |
|---|
| 2026.09.04 | ₩96,082 | ₩100,194 | ₩95,588 | ₩99,179 | +3.22% | 35.7만 |
|---|
| 2026.09.03 | ₩100,448 | ₩102,023 | ₩96,416 | ₩96,523 | -3.91% | 35.2만 |
|---|
| 2026.09.02 | ₩94,587 | ₩100,234 | ₩94,587 | ₩100,020 | +5.74% | 59.1만 |
|---|
| 2026.09.01 | ₩92,544 | ₩94,974 | ₩91,583 | ₩92,851 | +0.33% | 37.2만 |
|---|
| 2026.08.31 | ₩93,025 | ₩94,080 | ₩89,607 | ₩92,558 | -0.50% | 51.2만 |
|---|
| 2026.08.28 | ₩95,228 | ₩96,349 | ₩93,933 | ₩94,307 | -0.97% | 28.6만 |
|---|
| 2026.08.27 | ₩96,496 | ₩97,457 | ₩94,640 | ₩95,855 | -0.66% | 23만 |
|---|
| 2026.08.26 | ₩96,536 | ₩97,804 | ₩95,495 | ₩96,723 | +0.19% | 28.2만 |
|---|
| 2026.08.25 | ₩97,297 | ₩97,671 | ₩94,841 | ₩96,322 | -1.00% | 40.8만 |
|---|
| 2026.08.24 | ₩97,204 | ₩98,205 | ₩95,935 | ₩96,202 | -1.03% | 25.9만 |
|---|
| 2026.08.21 | ₩95,481 | ₩98,111 | ₩94,800 | ₩97,017 | +1.61% | 58.9만 |
|---|
| 2026.08.20 | ₩100,020 | ₩100,995 | ₩94,814 | ₩95,481 | -4.54% | 46.2만 |
|---|
| 2026.08.19 | ₩101,863 | ₩103,558 | ₩99,927 | ₩100,608 | -1.23% | 24.7만 |
|---|
| 2026.08.18 | ₩102,023 | ₩103,438 | ₩100,154 | ₩100,421 | -1.57% | 32.6만 |
|---|
| 2026.08.17 | ₩105,321 | ₩105,788 | ₩101,088 | ₩102,290 | -2.88% | 41.4만 |
|---|
| 2026.08.14 | ₩101,903 | ₩108,578 | ₩101,195 | ₩106,095 | +4.11% | 49.7만 |
|---|
| 2026.08.13 | ₩103,505 | ₩106,255 | ₩100,648 | ₩100,915 | -2.50% | 56.3만 |
|---|
| 2026.08.12 | ₩100,274 | ₩102,570 | ₩99,727 | ₩100,902 | +0.63% | 56.5만 |
|---|
| 2026.08.11 | ₩101,716 | ₩102,771 | ₩98,565 | ₩99,166 | -2.51% | 45.7만 |
|---|
| 2026.08.10 | ₩102,343 | ₩104,426 | ₩99,006 | ₩100,207 | -2.09% | 80.5만 |
|---|
| 2026.08.07 | ₩105,227 | ₩107,336 | ₩101,048 | ₩103,358 | -1.78% | 76.4만 |
|---|
| 2026.08.06 | ₩119,205 | ₩125,493 | ₩104,800 | ₩105,534 | -11.47% | 115.2만 |
|---|
| 2026.08.05 | ₩124,919 | ₩128,991 | ₩121,314 | ₩121,821 | -2.48% | 91.3만 |
|---|
| 2026.08.04 | ₩125,613 | ₩127,202 | ₩124,612 | ₩126,307 | +0.55% | 50.6만 |
|---|
| 2026.08.03 | ₩126,507 | ₩130,286 | ₩123,784 | ₩123,891 | -2.07% | 85.1만 |
|---|
| 2026.07.31 | ₩124,852 | ₩125,973 | ₩121,728 | ₩123,544 | -1.05% | 32.4만 |
|---|
| 2026.07.30 | ₩125,119 | ₩126,027 | ₩123,717 | ₩124,799 | -0.26% | 45.5만 |
|---|
| 2026.07.29 | ₩121,621 | ₩125,840 | ₩119,325 | ₩122,729 | +0.91% | 47.9만 |
|---|
| 2026.07.28 | ₩123,237 | ₩126,694 | ₩120,834 | ₩122,689 | -0.44% | 39.3만 |
|---|
| 2026.07.27 | ₩125,092 | ₩126,401 | ₩121,421 | ₩122,956 | -1.71% | 37.7만 |
|---|
| 2026.07.24 | ₩123,223 | ₩125,560 | ₩121,101 | ₩123,250 | +0.02% | 20.8만 |
|---|
| 2026.07.23 | ₩123,784 | ₩126,254 | ₩121,541 | ₩121,621 | -1.75% | 54.9만 |
|---|
| 2026.07.22 | ₩127,295 | ₩127,896 | ₩124,518 | ₩125,319 | -1.55% | 30.1만 |
|---|
| 2026.07.21 | ₩124,825 | ₩129,485 | ₩123,223 | ₩127,696 | +2.30% | 63.7만 |
|---|
| 2026.07.20 | ₩123,597 | ₩126,267 | ₩122,930 | ₩124,719 | +0.91% | 73.3만 |
|---|
| 2026.07.17 | ₩121,955 | ₩123,971 | ₩119,605 | ₩123,597 | +1.35% | 46.5만 |
|---|
| 2026.07.16 | ₩120,980 | ₩124,318 | ₩120,033 | ₩123,223 | +1.85% | 38.9만 |
|---|
| 2026.07.15 | ₩119,472 | ₩121,274 | ₩114,946 | ₩120,980 | +1.26% | 36.5만 |
|---|
| 2026.07.14 | ₩117,149 | ₩117,149 | ₩111,942 | ₩115,600 | -1.32% | 31.8만 |
|---|
| 2026.07.13 | ₩117,523 | ₩118,778 | ₩115,373 | ₩117,349 | -0.15% | 30만 |
|---|
| 2026.07.10 | ₩120,099 | ₩120,406 | ₩114,919 | ₩117,523 | -2.15% | 27.2만 |
|---|
| 2026.07.09 | ₩118,577 | ₩120,166 | ₩116,041 | ₩118,511 | -0.06% | 30.4만 |
|---|
| 2026.07.08 | ₩117,670 | ₩120,153 | ₩114,986 | ₩117,469 | -0.17% | 66.1만 |
|---|
| 2026.07.07 | ₩121,608 | ₩123,717 | ₩117,483 | ₩121,541 | -0.05% | 68.7만 |
|---|
| 2026.07.06 | ₩119,485 | ₩123,944 | ₩118,858 | ₩122,235 | +2.30% | 80.7만 |
|---|
| 2026.07.02 | ₩120,794 | ₩120,794 | ₩117,349 | ₩119,151 | -1.36% | 44만 |
|---|
| 2026.07.01 | ₩113,785 | ₩120,366 | ₩113,478 | ₩119,125 | +4.69% | 123.4만 |
|---|
| 2026.06.30 | ₩116,935 | ₩116,935 | ₩113,251 | ₩114,559 | -2.03% | 61.7만 |
|---|
| 2026.06.29 | ₩116,188 | ₩119,525 | ₩114,586 | ₩116,708 | +0.45% | 54.1만 |
|---|
| 2026.06.26 | ₩118,724 | ₩120,820 | ₩117,069 | ₩117,990 | -0.62% | 527.9만 |
|---|
| 2026.06.25 | ₩118,778 | ₩120,153 | ₩115,627 | ₩118,911 | +0.11% | 70.3만 |
|---|
| 2026.06.24 | ₩117,269 | ₩119,752 | ₩116,174 | ₩116,428 | -0.72% | 78.9만 |
|---|
| 2026.06.23 | ₩110,220 | ₩116,321 | ₩106,802 | ₩116,161 | +5.39% | 34.5만 |
|---|
| 2026.06.22 | ₩114,372 | ₩119,058 | ₩113,758 | ₩114,893 | +0.46% | 62만 |
|---|
| 2026.06.18 | ₩110,153 | ₩114,813 | ₩110,140 | ₩113,224 | +2.79% | 49.6만 |
|---|
| 2026.06.17 | ₩110,928 | ₩112,863 | ₩106,215 | ₩109,993 | -0.84% | 78.2만 |
|---|
| 2026.06.16 | ₩112,596 | ₩113,478 | ₩109,446 | ₩110,233 | -2.10% | 64.6만 |
|---|
| 2026.06.15 | ₩112,169 | ₩113,478 | ₩108,711 | ₩112,423 | +0.23% | 47.9만 |
|---|
| 2026.06.12 | ₩113,478 | ₩114,813 | ₩108,137 | ₩109,659 | -3.36% | 46.9만 |
|---|
| 2026.06.11 | ₩106,615 | ₩114,225 | ₩104,239 | ₩113,624 | +6.57% | 64.5만 |
|---|
| 2026.06.10 | ₩105,601 | ₩109,553 | ₩101,222 | ₩106,081 | +0.46% | 47.3만 |
|---|
| 2026.06.09 | ₩100,488 | ₩107,190 | ₩96,403 | ₩106,562 | +6.04% | 88.1만 |
|---|
| 2026.06.08 | ₩100,141 | ₩102,757 | ₩99,513 | ₩99,914 | -0.23% | 48.4만 |
|---|
| 2026.06.05 | ₩101,275 | ₩104,399 | ₩98,792 | ₩99,206 | -2.04% | 35.9만 |
|---|
| 2026.06.04 | ₩98,058 | ₩105,107 | ₩97,471 | ₩102,116 | +4.14% | 81.4만 |
|---|
| 2026.06.03 | ₩93,799 | ₩97,364 | ₩93,038 | ₩96,670 | +3.06% | 27.8만 |
|---|
| 2026.06.02 | ₩91,410 | ₩97,123 | ₩87,578 | ₩93,999 | +2.83% | 59.6만 |
|---|
| 2026.06.01 | ₩94,200 | ₩95,935 | ₩89,834 | ₩90,889 | -3.51% | 62.3만 |
|---|
| 2026.05.29 | ₩97,177 | ₩98,205 | ₩92,170 | ₩94,373 | -2.89% | 45.9만 |
|---|
| 2026.05.28 | ₩94,961 | ₩98,285 | ₩94,961 | ₩97,430 | +2.60% | 30.1만 |
|---|
| 2026.05.27 | ₩97,123 | ₩98,779 | ₩94,240 | ₩95,214 | -1.97% | 31만 |
|---|
| 2026.05.26 | ₩96,883 | ₩99,460 | ₩96,042 | ₩96,977 | +0.10% | 65.5만 |
|---|
| 2026.05.22 | ₩95,308 | ₩98,792 | ₩94,480 | ₩96,376 | +1.12% | 27.4만 |
|---|
| 2026.05.21 | ₩93,359 | ₩95,588 | ₩91,249 | ₩95,094 | +1.86% | 36.2만 |
|---|
| 2026.05.20 | ₩89,287 | ₩94,226 | ₩87,431 | ₩93,506 | +4.72% | 43.4만 |
|---|
| 2026.05.19 | ₩86,884 | ₩89,607 | ₩86,096 | ₩87,511 | +0.72% | 34.6만 |
|---|
| 2026.05.18 | ₩87,605 | ₩92,478 | ₩86,777 | ₩87,618 | +0.02% | 43.7만 |
|---|
| 2026.05.15 | ₩91,610 | ₩91,944 | ₩85,762 | ₩87,792 | -4.17% | 53.3만 |
|---|
| 2026.05.14 | ₩92,397 | ₩93,853 | ₩89,447 | ₩93,185 | +0.85% | 28만 |
|---|
| 2026.05.13 | ₩92,224 | ₩94,133 | ₩86,750 | ₩92,224 | 0.00% | 42.8만 |
|---|
| 2026.05.12 | ₩95,188 | ₩97,057 | ₩89,260 | ₩92,357 | -2.97% | 57.8만 |
|---|
| 2026.05.11 | ₩95,548 | ₩96,856 | ₩94,387 | ₩95,455 | -0.10% | 31.4만 |
|---|
| 2026.05.08 | ₩97,003 | ₩97,297 | ₩93,799 | ₩95,815 | -1.22% | 35.7만 |
|---|
| 2026.05.07 | ₩98,752 | ₩98,792 | ₩94,720 | ₩96,162 | -2.62% | 55.3만 |
|---|
| 2026.05.06 | ₩86,003 | ₩102,116 | ₩86,003 | ₩99,513 | +15.71% | 213.9만 |
|---|
| 2026.05.05 | ₩94,547 | ₩96,950 | ₩93,666 | ₩94,774 | +0.24% | 81.4만 |
|---|
| 2026.05.04 | ₩93,332 | ₩95,895 | ₩91,423 | ₩93,773 | +0.47% | 67.4만 |
|---|
| 2026.05.01 | ₩90,395 | ₩95,949 | ₩89,273 | ₩93,759 | +3.72% | 51.6만 |
|---|
| 2026.04.30 | ₩84,334 | ₩91,837 | ₩84,334 | ₩91,623 | +8.64% | 46.5만 |
|---|
| 2026.04.29 | ₩85,602 | ₩85,602 | ₩81,557 | ₩83,346 | -2.64% | 40.5만 |
|---|
| 2026.04.28 | ₩86,443 | ₩88,432 | ₩84,774 | ₩85,976 | -0.54% | 40.4만 |
|---|
| 2026.04.27 | ₩88,739 | ₩90,208 | ₩87,258 | ₩87,404 | -1.50% | 28만 |
|---|
| 2026.04.24 | ₩86,683 | ₩88,619 | ₩84,668 | ₩88,486 | +2.08% | 30.1만 |
|---|
| 2026.04.23 | ₩89,888 | ₩90,782 | ₩85,909 | ₩86,937 | -3.28% | 29.5만 |
|---|
| 2026.04.22 | ₩87,137 | ₩91,316 | ₩87,084 | ₩89,567 | +2.79% | 49.4만 |
|---|
| 2026.04.21 | ₩89,594 | ₩91,650 | ₩85,348 | ₩85,522 | -4.54% | 42.9만 |
|---|
| 2026.04.20 | ₩88,793 | ₩89,981 | ₩86,964 | ₩89,354 | +0.63% | 46.2만 |
|---|
| 2026.04.17 | ₩86,390 | ₩89,741 | ₩86,390 | ₩89,554 | +3.66% | 58.9만 |
|---|
| 2026.04.16 | ₩88,392 | ₩88,766 | ₩84,254 | ₩86,123 | -2.57% | 85.7만 |
|---|
| 2026.04.15 | ₩88,953 | ₩90,875 | ₩87,431 | ₩88,926 | -0.03% | 36.6만 |
|---|
| 2026.04.14 | ₩85,442 | ₩89,046 | ₩84,467 | ₩88,753 | +3.88% | 35.9만 |
|---|
| 2026.04.13 | ₩80,102 | ₩84,187 | ₩80,102 | ₩84,000 | +4.87% | 23.4만 |
|---|
| 2026.04.10 | ₩82,985 | ₩83,613 | ₩80,022 | ₩80,355 | -3.17% | 35.5만 |
|---|
| 2026.04.09 | ₩82,772 | ₩83,813 | ₩81,143 | ₩82,852 | +0.10% | 46.2만 |
|---|
| 2026.04.08 | ₩81,864 | ₩84,107 | ₩81,383 | ₩82,785 | +1.13% | 44.7만 |
|---|
| 2026.04.07 | ₩80,155 | ₩81,650 | ₩78,526 | ₩78,780 | -1.72% | 31.7만 |
|---|
| 2026.04.06 | ₩78,713 | ₩80,729 | ₩76,831 | ₩80,542 | +2.32% | 40.7만 |
|---|
| 2026.04.02 | ₩78,059 | ₩78,793 | ₩76,043 | ₩77,846 | -0.27% | 27.9만 |
|---|
| 2026.04.01 | ₩76,551 | ₩79,541 | ₩75,830 | ₩78,366 | +2.37% | 46.8만 |
|---|
| 2026.03.31 | ₩74,348 | ₩76,284 | ₩70,970 | ₩75,803 | +1.96% | 52.4만 |
|---|
| 2026.03.30 | ₩75,816 | ₩75,816 | ₩71,544 | ₩73,013 | -3.70% | 43.1만 |
|---|
| 2026.03.27 | ₩79,848 | ₩80,676 | ₩72,719 | ₩73,841 | -7.52% | 61.3만 |
|---|
| 2026.03.26 | ₩77,672 | ₩80,396 | ₩77,672 | ₩79,982 | +2.97% | 30.1만 |
|---|
| 2026.03.25 | ₩78,486 | ₩80,556 | ₩76,190 | ₩79,528 | +1.33% | 52.5만 |
|---|
| 2026.03.24 | ₩78,300 | ₩80,075 | ₩74,254 | ₩77,645 | -0.84% | 87.2만 |
|---|
| 2026.03.23 | ₩85,135 | ₩87,978 | ₩78,420 | ₩79,581 | -6.52% | 74.5만 |
|---|
| 2026.03.20 | ₩87,938 | ₩88,232 | ₩82,371 | ₩83,640 | -4.89% | 50.7만 |
|---|
| 2026.03.19 | ₩87,164 | ₩88,860 | ₩85,589 | ₩87,485 | +0.37% | 44.9만 |
|---|
| 2026.03.18 | ₩86,790 | ₩87,912 | ₩85,642 | ₩87,444 | +0.75% | 55.8만 |
|---|
| 2026.03.17 | ₩86,016 | ₩87,872 | ₩85,162 | ₩86,790 | +0.90% | 39.1만 |
|---|
| 2026.03.16 | ₩85,135 | ₩86,804 | ₩82,238 | ₩84,748 | -0.45% | 66.6만 |
|---|
| 2026.03.13 | ₩86,029 | ₩86,884 | ₩82,465 | ₩84,574 | -1.69% | 45.5만 |
|---|
| 2026.03.12 | ₩86,577 | ₩87,818 | ₩83,746 | ₩84,908 | -1.93% | 40.8만 |
|---|
| 2026.03.11 | ₩88,593 | ₩90,422 | ₩86,964 | ₩88,432 | -0.18% | 47.2만 |
|---|
| 2026.03.10 | ₩92,344 | ₩92,344 | ₩86,991 | ₩88,579 | -4.08% | 44.8만 |
|---|
| 2026.03.09 | ₩92,050 | ₩94,120 | ₩88,112 | ₩92,197 | +0.16% | 54.2만 |
|---|
| 2026.03.06 | ₩93,479 | ₩94,774 | ₩91,062 | ₩93,999 | +0.56% | 45.3만 |
|---|
| 2026.03.05 | ₩93,185 | ₩95,441 | ₩92,277 | ₩95,268 | +2.23% | 43.3만 |
|---|
| 2026.03.04 | ₩96,403 | ₩98,699 | ₩93,732 | ₩94,974 | -1.48% | 42.9만 |
|---|
| 2026.03.03 | ₩98,592 | ₩99,393 | ₩91,970 | ₩94,934 | -3.71% | 76.9만 |
|---|
| 2026.03.02 | ₩102,570 | ₩103,785 | ₩98,886 | ₩101,596 | -0.95% | 61.1만 |
|---|
| 2026.02.27 | ₩101,542 | ₩105,481 | ₩101,542 | ₩105,067 | +3.47% | 48.1만 |
|---|
| 2026.02.26 | ₩104,132 | ₩104,212 | ₩99,126 | ₩102,998 | -1.09% | 50.8만 |
|---|
| 2026.02.25 | ₩106,669 | ₩111,221 | ₩102,917 | ₩104,519 | -2.02% | 96.8만 |
|---|
| 2026.02.24 | ₩88,739 | ₩106,669 | ₩86,777 | ₩106,362 | +19.86% | 128.1만 |
|---|
| 2026.02.23 | ₩101,142 | ₩104,466 | ₩98,058 | ₩100,074 | -1.06% | 77.1만 |
|---|
| 2026.02.20 | ₩99,660 | ₩103,411 | ₩97,204 | ₩101,462 | +1.81% | 51만 |
|---|
| 2026.02.19 | ₩101,609 | ₩101,996 | ₩98,058 | ₩101,289 | -0.32% | 41.2만 |
|---|
| 2026.02.18 | ₩99,406 | ₩101,769 | ₩94,493 | ₩101,769 | +2.38% | 37.4만 |
|---|
| 2026.02.17 | ₩98,912 | ₩101,703 | ₩96,549 | ₩99,246 | +0.34% | 60.8만 |
|---|
| 2026.02.13 | ₩97,644 | ₩101,062 | ₩96,456 | ₩99,593 | +2.00% | 71.8만 |
|---|
| 2026.02.12 | ₩97,324 | ₩99,994 | ₩95,962 | ₩98,178 | +0.88% | 40.8만 |
|---|
| 2026.02.11 | ₩96,923 | ₩98,285 | ₩90,755 | ₩97,083 | +0.17% | 56.7만 |
|---|
| 2026.02.10 | ₩92,798 | ₩98,672 | ₩90,608 | ₩96,896 | +4.42% | 67.7만 |
|---|
| 2026.02.09 | ₩91,944 | ₩93,465 | ₩89,848 | ₩92,798 | +0.93% | 20.1만 |
|---|
| 2026.02.06 | ₩89,314 | ₩92,437 | ₩88,205 | ₩91,837 | +2.83% | 28.5만 |
|---|
| 2026.02.05 | ₩91,383 | ₩93,813 | ₩88,366 | ₩88,593 | -3.05% | 38.8만 |
|---|
| 2026.02.04 | ₩97,911 | ₩98,779 | ₩90,942 | ₩92,291 | -5.74% | 35만 |
|---|
| 2026.02.03 | ₩97,404 | ₩98,005 | ₩94,507 | ₩97,911 | +0.52% | 36.9만 |
|---|
| 2026.02.02 | ₩91,797 | ₩98,699 | ₩91,797 | ₩95,121 | +3.62% | 62.5만 |
|---|
| 2026.01.30 | ₩92,277 | ₩95,949 | ₩89,314 | ₩90,982 | -1.40% | 51.3만 |
|---|
| 2026.01.29 | ₩90,649 | ₩92,651 | ₩87,752 | ₩92,357 | +1.89% | 32.7만 |
|---|
| 2026.01.28 | ₩86,497 | ₩90,822 | ₩86,336 | ₩89,687 | +3.69% | 58.6만 |
|---|
| 2026.01.27 | ₩87,752 | ₩88,059 | ₩84,107 | ₩86,710 | -1.19% | 66.7만 |
|---|
| 2026.01.26 | ₩88,005 | ₩89,914 | ₩86,109 | ₩86,910 | -1.24% | 78.4만 |
|---|
| 2026.01.23 | ₩89,981 | ₩91,169 | ₩87,404 | ₩88,005 | -2.20% | 61.6만 |
|---|
| 2026.01.22 | ₩90,422 | ₩92,905 | ₩89,447 | ₩90,034 | -0.43% | 22.5만 |
|---|
| 2026.01.21 | ₩86,537 | ₩91,890 | ₩86,363 | ₩90,382 | +4.44% | 55.4만 |
|---|
| 2026.01.20 | ₩88,326 | ₩88,326 | ₩84,494 | ₩86,283 | -2.31% | 39.9만 |
|---|
| 2026.01.16 | ₩88,245 | ₩91,450 | ₩87,858 | ₩90,128 | +2.13% | 47.7만 |
|---|
| 2026.01.15 | ₩87,191 | ₩89,180 | ₩84,734 | ₩88,059 | +1.00% | 40.7만 |
|---|
| 2026.01.14 | ₩86,443 | ₩92,090 | ₩86,336 | ₩88,366 | +2.22% | 60만 |
|---|
| 2026.01.13 | ₩88,673 | ₩89,607 | ₩86,790 | ₩86,951 | -1.94% | 33만 |
|---|
| 2026.01.12 | ₩95,962 | ₩95,962 | ₩87,444 | ₩89,127 | -7.12% | 61.7만 |
|---|
| 2026.01.09 | ₩98,258 | ₩99,914 | ₩91,102 | ₩91,236 | -7.15% | 52.3만 |
|---|
| 2026.01.08 | ₩92,598 | ₩97,684 | ₩92,264 | ₩97,350 | +5.13% | 40.5만 |
|---|
| 2026.01.07 | ₩92,264 | ₩94,800 | ₩91,169 | ₩93,465 | +1.30% | 37.6만 |
|---|
| 2026.01.06 | ₩88,686 | ₩93,425 | ₩88,192 | ₩92,544 | +4.35% | 36.7만 |
|---|
| 2026.01.05 | ₩91,663 | ₩94,667 | ₩85,135 | ₩88,686 | -3.25% | 76.1만 |
|---|
| 2026.01.02 | ₩98,272 | ₩98,405 | ₩91,663 | ₩91,903 | -6.48% | 48.5만 |
|---|
| 2025.12.31 | ₩99,420 | ₩100,127 | ₩97,177 | ₩97,297 | -2.14% | 24.2만 |
|---|
| 2025.12.30 | ₩97,537 | ₩98,365 | ₩95,575 | ₩97,350 | -0.19% | 35.6만 |
|---|
| 2025.12.29 | ₩101,209 | ₩101,863 | ₩97,043 | ₩97,350 | -3.81% | 25.2만 |
|---|
| 2025.12.26 | ₩100,381 | ₩102,450 | ₩99,793 | ₩102,063 | +1.68% | 20만 |
|---|
| 2025.12.24 | ₩101,382 | ₩102,170 | ₩98,205 | ₩100,995 | -0.38% | 10.7만 |
|---|
| 2025.12.23 | ₩101,916 | ₩102,477 | ₩99,887 | ₩101,636 | -0.28% | 24.9만 |
|---|
| 2025.12.22 | ₩100,408 | ₩103,451 | ₩99,834 | ₩102,277 | +1.86% | 30.5만 |
|---|
| 2025.12.19 | ₩92,985 | ₩99,446 | ₩91,797 | ₩99,353 | +6.85% | 62.8만 |
|---|
| 2025.12.18 | ₩100,154 | ₩101,476 | ₩91,783 | ₩92,905 | -7.24% | 67만 |
|---|
| 2025.12.17 | ₩98,926 | ₩104,453 | ₩98,285 | ₩99,740 | +0.82% | 130.2만 |
|---|
| 2025.12.16 | ₩95,521 | ₩99,259 | ₩95,441 | ₩98,992 | +3.63% | 83.3만 |
|---|
| 2025.12.15 | ₩97,070 | ₩97,884 | ₩95,642 | ₩96,162 | -0.94% | 32.1만 |
|---|
| 2025.12.12 | ₩97,123 | ₩98,539 | ₩96,269 | ₩96,803 | -0.33% | 43만 |
|---|
| 2025.12.11 | ₩97,430 | ₩97,671 | ₩95,428 | ₩97,083 | -0.36% | 43.7만 |
|---|
| 2025.12.10 | ₩97,297 | ₩98,125 | ₩94,787 | ₩96,736 | -0.58% | 43.9만 |
|---|
| 2025.12.09 | ₩95,268 | ₩98,125 | ₩93,706 | ₩94,800 | -0.49% | 42.6만 |
|---|
| 2025.12.08 | ₩95,094 | ₩98,045 | ₩93,546 | ₩95,027 | -0.07% | 28.2만 |
|---|
| 2025.12.05 | ₩94,120 | ₩97,711 | ₩93,519 | ₩94,427 | +0.33% | 64.1만 |
|---|
| 2025.12.04 | ₩90,462 | ₩95,321 | ₩90,341 | ₩94,400 | +4.35% | 29.2만 |
|---|
| 2025.12.03 | ₩90,341 | ₩91,396 | ₩83,800 | ₩90,462 | +0.13% | 21.6만 |
|---|
| 2025.12.02 | ₩90,822 | ₩91,797 | ₩89,687 | ₩90,088 | -0.81% | 27.4만 |
|---|
| 2025.12.01 | ₩90,982 | ₩93,038 | ₩89,647 | ₩90,502 | -0.53% | 27.8만 |
|---|
| 2025.11.28 | ₩90,929 | ₩92,624 | ₩90,395 | ₩92,504 | +1.73% | 15.8만 |
|---|
| 2025.11.26 | ₩92,264 | ₩92,918 | ₩89,460 | ₩90,795 | -1.59% | 27.8만 |
|---|
| 2025.11.25 | ₩92,504 | ₩96,576 | ₩89,941 | ₩92,117 | -0.42% | 101.5만 |
|---|
| 2025.11.24 | ₩89,901 | ₩94,720 | ₩89,447 | ₩92,304 | +2.67% | 58.6만 |
|---|
| 2025.11.21 | ₩88,432 | ₩91,450 | ₩85,989 | ₩90,822 | +2.70% | 39.6만 |
|---|
| 2025.11.20 | ₩90,782 | ₩90,782 | ₩86,777 | ₩88,179 | -2.87% | 38.8만 |
|---|
| 2025.11.19 | ₩87,177 | ₩90,061 | ₩86,910 | ₩89,233 | +2.36% | 51.8만 |
|---|
| 2025.11.18 | ₩87,578 | ₩87,578 | ₩82,572 | ₩86,203 | -1.57% | 48.7만 |
|---|
| 2025.11.17 | ₩85,896 | ₩88,192 | ₩85,442 | ₩87,898 | +2.33% | 62.9만 |
|---|
| 2025.11.14 | ₩85,522 | ₩86,483 | ₩82,932 | ₩85,429 | -0.11% | 63.1만 |
|---|
| 2025.11.13 | ₩84,668 | ₩88,165 | ₩83,920 | ₩86,443 | +2.10% | 42.9만 |
|---|
| 2025.11.12 | ₩91,383 | ₩91,837 | ₩83,546 | ₩84,361 | -7.68% | 94.6만 |
|---|
| 2025.11.11 | ₩90,488 | ₩91,930 | ₩88,579 | ₩91,383 | +0.99% | 42.5만 |
|---|
| 2025.11.10 | ₩86,777 | ₩92,117 | ₩85,869 | ₩90,368 | +4.14% | 96.5만 |
|---|
| 2025.11.07 | ₩85,549 | ₩87,378 | ₩82,772 | ₩86,777 | +1.44% | 104.9만 |
|---|
| 2025.11.06 | ₩82,038 | ₩86,910 | ₩80,836 | ₩86,657 | +5.63% | 134.1만 |
|---|
| 2025.11.05 | ₩71,971 | ₩83,106 | ₩69,755 | ₩80,783 | +12.24% | 239만 |
|---|
| 2025.11.04 | ₩63,708 | ₩66,565 | ₩63,053 | ₩65,950 | +3.52% | 47만 |
|---|
| 2025.11.03 | ₩64,015 | ₩65,270 | ₩62,746 | ₩63,814 | -0.31% | 55.4만 |
|---|
| 2025.10.31 | ₩67,779 | ₩67,779 | ₩63,414 | ₩64,015 | -5.55% | 44.6만 |
|---|
| 2025.10.30 | ₩69,969 | ₩71,958 | ₩67,553 | ₩67,953 | -2.88% | 33.1만 |
|---|
| 2025.10.29 | ₩70,089 | ₩72,172 | ₩66,605 | ₩69,809 | -0.40% | 71만 |
|---|
| 2025.10.28 | ₩67,953 | ₩70,316 | ₩66,818 | ₩69,996 | +3.01% | 31만 |
|---|
| 2025.10.27 | ₩66,298 | ₩68,260 | ₩65,617 | ₩67,833 | +2.32% | 34.9만 |
|---|
| 2025.10.24 | ₩66,752 | ₩68,273 | ₩65,416 | ₩65,523 | -1.84% | 31.8만 |
|---|
| 2025.10.23 | ₩66,752 | ₩68,540 | ₩66,004 | ₩66,204 | -0.82% | 44.7만 |
|---|
| 2025.10.22 | ₩65,323 | ₩66,752 | ₩63,120 | ₩66,551 | +1.88% | 37.3만 |
|---|
| 2025.10.21 | ₩65,710 | ₩66,698 | ₩62,746 | ₩65,857 | +0.22% | 31.8만 |
|---|
| 2025.10.20 | ₩64,081 | ₩66,258 | ₩63,174 | ₩65,844 | +2.75% | 32.3만 |
|---|
| 2025.10.17 | ₩61,732 | ₩63,361 | ₩60,597 | ₩63,107 | +2.23% | 27.2만 |
|---|
| 2025.10.16 | ₩59,983 | ₩62,493 | ₩59,088 | ₩62,199 | +3.69% | 49.4만 |
|---|
| 2025.10.15 | ₩60,010 | ₩62,560 | ₩59,035 | ₩59,889 | -0.20% | 72.4만 |
|---|
| 2025.10.14 | ₩54,296 | ₩61,411 | ₩54,189 | ₩59,275 | +9.17% | 60.8만 |
|---|
| 2025.10.13 | ₩52,413 | ₩55,110 | ₩51,465 | ₩54,950 | +4.84% | 41.2만 |
|---|
| 2025.10.10 | ₩53,455 | ₩54,095 | ₩51,238 | ₩51,986 | -2.75% | 24.7만 |
|---|