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 | ₩80,790 | ₩83,450 | ₩80,202 | ₩82,421 | +2.02% | 30만 |
| 2026.10.08 | ₩84,746 | ₩84,800 | ₩79,935 | ₩81,004 | -4.42% | 56만 |
| 2026.10.07 | ₩85,548 | ₩88,168 | ₩85,107 | ₩85,334 | -0.25% | 43.8만 |
| 2026.10.06 | ₩89,611 | ₩90,947 | ₩86,323 | ₩87,259 | -2.62% | 44.7만 |
| 2026.10.05 | ₩86,858 | ₩89,023 | ₩85,214 | ₩88,836 | +2.28% | 39.2만 |
| 2026.10.02 | ₩85,521 | ₩87,272 | ₩83,396 | ₩85,615 | +0.11% | 30.9만 |
| 2026.10.01 | ₩84,907 | ₩86,925 | ₩82,715 | ₩84,252 | -0.77% | 38.9만 |
| 2026.09.30 | ₩85,561 | ₩86,109 | ₩83,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,762 |
| +0.23% |
| 55.6만 |
| 2026.09.29 | ₩86,738 | ₩87,994 | ₩83,249 | ₩85,134 | -1.85% | 51.7만 |
|---|
| 2026.09.28 | ₩87,606 | ₩88,462 | ₩85,735 | ₩87,326 | -0.32% | 34.6만 |
|---|
| 2026.09.25 | ₩87,473 | ₩90,025 | ₩86,871 | ₩88,168 | +0.79% | 26.5만 |
|---|
| 2026.09.24 | ₩89,958 | ₩90,212 | ₩87,272 | ₩87,646 | -2.57% | 37.2만 |
|---|
| 2026.09.23 | ₩93,460 | ₩93,460 | ₩89,664 | ₩90,560 | -3.10% | 31.9만 |
|---|
| 2026.09.22 | ₩91,816 | ₩95,705 | ₩91,388 | ₩93,874 | +2.24% | 28.1만 |
|---|
| 2026.09.21 | ₩93,206 | ₩93,514 | ₩90,252 | ₩90,533 | -2.87% | 25.9만 |
|---|
| 2026.09.18 | ₩92,778 | ₩93,741 | ₩91,308 | ₩92,618 | -0.17% | 23.9만 |
|---|
| 2026.09.17 | ₩97,109 | ₩97,109 | ₩92,525 | ₩92,966 | -4.27% | 31.3만 |
|---|
| 2026.09.16 | ₩95,598 | ₩96,775 | ₩94,275 | ₩95,104 | -0.52% | 21.2만 |
|---|
| 2026.09.15 | ₩95,518 | ₩96,320 | ₩93,727 | ₩95,532 | +0.01% | 21만 |
|---|
| 2026.09.14 | ₩94,476 | ₩96,186 | ₩93,888 | ₩96,120 | +1.74% | 29.1만 |
|---|
| 2026.09.11 | ₩97,002 | ₩98,405 | ₩93,794 | ₩94,810 | -2.26% | 28.2만 |
|---|
| 2026.09.10 | ₩98,499 | ₩99,421 | ₩95,064 | ₩95,411 | -3.13% | 26.8만 |
|---|
| 2026.09.09 | ₩99,929 | ₩100,771 | ₩98,338 | ₩99,581 | -0.35% | 31.7만 |
|---|
| 2026.09.08 | ₩99,006 | ₩101,252 | ₩96,641 | ₩100,624 | +1.63% | 43.4만 |
|---|
| 2026.09.04 | ₩96,186 | ₩100,303 | ₩95,692 | ₩99,287 | +3.22% | 35.7만 |
|---|
| 2026.09.03 | ₩100,557 | ₩102,134 | ₩96,521 | ₩96,628 | -3.91% | 35.2만 |
|---|
| 2026.09.02 | ₩94,690 | ₩100,343 | ₩94,690 | ₩100,129 | +5.74% | 59.1만 |
|---|
| 2026.09.01 | ₩92,645 | ₩95,077 | ₩91,683 | ₩92,952 | +0.33% | 37.2만 |
|---|
| 2026.08.31 | ₩93,126 | ₩94,182 | ₩89,705 | ₩92,658 | -0.50% | 51.2만 |
|---|
| 2026.08.28 | ₩95,331 | ₩96,454 | ₩94,035 | ₩94,409 | -0.97% | 28.6만 |
|---|
| 2026.08.27 | ₩96,601 | ₩97,563 | ₩94,743 | ₩95,959 | -0.66% | 23만 |
|---|
| 2026.08.26 | ₩96,641 | ₩97,911 | ₩95,598 | ₩96,828 | +0.19% | 28.2만 |
|---|
| 2026.08.25 | ₩97,403 | ₩97,777 | ₩94,944 | ₩96,427 | -1.00% | 40.8만 |
|---|
| 2026.08.24 | ₩97,309 | ₩98,311 | ₩96,039 | ₩96,307 | -1.03% | 25.9만 |
|---|
| 2026.08.21 | ₩95,585 | ₩98,218 | ₩94,903 | ₩97,122 | +1.61% | 58.9만 |
|---|
| 2026.08.20 | ₩100,129 | ₩101,105 | ₩94,917 | ₩95,585 | -4.54% | 46.2만 |
|---|
| 2026.08.19 | ₩101,973 | ₩103,671 | ₩100,036 | ₩100,717 | -1.23% | 24.7만 |
|---|
| 2026.08.18 | ₩102,134 | ₩103,550 | ₩100,263 | ₩100,530 | -1.57% | 32.6만 |
|---|
| 2026.08.17 | ₩105,435 | ₩105,903 | ₩101,198 | ₩102,401 | -2.88% | 41.4만 |
|---|
| 2026.08.14 | ₩102,014 | ₩108,696 | ₩101,305 | ₩106,210 | +4.11% | 49.7만 |
|---|
| 2026.08.13 | ₩103,617 | ₩106,370 | ₩100,757 | ₩101,025 | -2.50% | 56.3만 |
|---|
| 2026.08.12 | ₩100,383 | ₩102,682 | ₩99,835 | ₩101,011 | +0.63% | 56.5만 |
|---|
| 2026.08.11 | ₩101,826 | ₩102,882 | ₩98,672 | ₩99,274 | -2.51% | 45.7만 |
|---|
| 2026.08.10 | ₩102,455 | ₩104,539 | ₩99,113 | ₩100,316 | -2.09% | 80.5만 |
|---|
| 2026.08.07 | ₩105,341 | ₩107,453 | ₩101,158 | ₩103,470 | -1.78% | 76.4만 |
|---|
| 2026.08.06 | ₩119,334 | ₩125,629 | ₩104,914 | ₩105,649 | -11.47% | 115.2만 |
|---|
| 2026.08.05 | ₩125,054 | ₩129,131 | ₩121,446 | ₩121,954 | -2.48% | 91.3만 |
|---|
| 2026.08.04 | ₩125,749 | ₩127,340 | ₩124,747 | ₩126,444 | +0.55% | 50.6만 |
|---|
| 2026.08.03 | ₩126,645 | ₩130,427 | ₩123,918 | ₩124,025 | -2.07% | 85.1만 |
|---|
| 2026.07.31 | ₩124,988 | ₩126,110 | ₩121,860 | ₩123,678 | -1.05% | 32.4만 |
|---|
| 2026.07.30 | ₩125,255 | ₩126,164 | ₩123,852 | ₩124,934 | -0.26% | 45.5만 |
|---|
| 2026.07.29 | ₩121,753 | ₩125,977 | ₩119,455 | ₩122,863 | +0.91% | 47.9만 |
|---|
| 2026.07.28 | ₩123,370 | ₩126,832 | ₩120,965 | ₩122,823 | -0.44% | 39.3만 |
|---|
| 2026.07.27 | ₩125,228 | ₩126,538 | ₩121,553 | ₩123,090 | -1.71% | 37.7만 |
|---|
| 2026.07.24 | ₩123,357 | ₩125,696 | ₩121,232 | ₩123,384 | +0.02% | 20.8만 |
|---|
| 2026.07.23 | ₩123,918 | ₩126,391 | ₩121,673 | ₩121,753 | -1.75% | 54.9만 |
|---|
| 2026.07.22 | ₩127,433 | ₩128,035 | ₩124,653 | ₩125,455 | -1.55% | 30.1만 |
|---|
| 2026.07.21 | ₩124,961 | ₩129,625 | ₩123,357 | ₩127,834 | +2.30% | 63.7만 |
|---|
| 2026.07.20 | ₩123,731 | ₩126,404 | ₩123,063 | ₩124,854 | +0.91% | 73.3만 |
|---|
| 2026.07.17 | ₩122,087 | ₩124,106 | ₩119,735 | ₩123,731 | +1.35% | 46.5만 |
|---|
| 2026.07.16 | ₩121,112 | ₩124,453 | ₩120,163 | ₩123,357 | +1.85% | 38.9만 |
|---|
| 2026.07.15 | ₩119,602 | ₩121,406 | ₩115,071 | ₩121,112 | +1.26% | 36.5만 |
|---|
| 2026.07.14 | ₩117,276 | ₩117,276 | ₩112,064 | ₩115,726 | -1.32% | 31.8만 |
|---|
| 2026.07.13 | ₩117,650 | ₩118,907 | ₩115,499 | ₩117,477 | -0.15% | 30만 |
|---|
| 2026.07.10 | ₩120,230 | ₩120,537 | ₩115,044 | ₩117,650 | -2.15% | 27.2만 |
|---|
| 2026.07.09 | ₩118,706 | ₩120,297 | ₩116,167 | ₩118,639 | -0.06% | 30.4만 |
|---|
| 2026.07.08 | ₩117,797 | ₩120,283 | ₩115,111 | ₩117,597 | -0.17% | 66.1만 |
|---|
| 2026.07.07 | ₩121,740 | ₩123,852 | ₩117,610 | ₩121,673 | -0.05% | 68.7만 |
|---|
| 2026.07.06 | ₩119,615 | ₩124,079 | ₩118,987 | ₩122,368 | +2.30% | 80.7만 |
|---|
| 2026.07.02 | ₩120,925 | ₩120,925 | ₩117,477 | ₩119,281 | -1.36% | 44만 |
|---|
| 2026.07.01 | ₩113,908 | ₩120,497 | ₩113,601 | ₩119,254 | +4.69% | 123.4만 |
|---|
| 2026.06.30 | ₩117,062 | ₩117,062 | ₩113,374 | ₩114,683 | -2.03% | 61.7만 |
|---|
| 2026.06.29 | ₩116,314 | ₩119,655 | ₩114,710 | ₩116,835 | +0.45% | 54.1만 |
|---|
| 2026.06.26 | ₩118,853 | ₩120,951 | ₩117,196 | ₩118,118 | -0.62% | 527.9만 |
|---|
| 2026.06.25 | ₩118,907 | ₩120,283 | ₩115,753 | ₩119,040 | +0.11% | 70.3만 |
|---|
| 2026.06.24 | ₩117,396 | ₩119,882 | ₩116,300 | ₩116,554 | -0.72% | 78.9만 |
|---|
| 2026.06.23 | ₩110,340 | ₩116,447 | ₩106,918 | ₩116,287 | +5.39% | 34.5만 |
|---|
| 2026.06.22 | ₩114,496 | ₩119,187 | ₩113,881 | ₩115,017 | +0.46% | 62만 |
|---|
| 2026.06.18 | ₩110,273 | ₩114,937 | ₩110,260 | ₩113,347 | +2.79% | 49.6만 |
|---|
| 2026.06.17 | ₩111,048 | ₩112,986 | ₩106,330 | ₩110,113 | -0.84% | 78.2만 |
|---|
| 2026.06.16 | ₩112,719 | ₩113,601 | ₩109,565 | ₩110,353 | -2.10% | 64.6만 |
|---|
| 2026.06.15 | ₩112,291 | ₩113,601 | ₩108,830 | ₩112,545 | +0.23% | 47.9만 |
|---|
| 2026.06.12 | ₩113,601 | ₩114,937 | ₩108,255 | ₩109,778 | -3.36% | 46.9만 |
|---|
| 2026.06.11 | ₩106,731 | ₩114,349 | ₩104,352 | ₩113,748 | +6.57% | 64.5만 |
|---|
| 2026.06.10 | ₩105,716 | ₩109,672 | ₩101,332 | ₩106,197 | +0.46% | 47.3만 |
|---|
| 2026.06.09 | ₩100,597 | ₩107,306 | ₩96,507 | ₩106,678 | +6.04% | 88.1만 |
|---|
| 2026.06.08 | ₩100,249 | ₩102,869 | ₩99,621 | ₩100,022 | -0.23% | 48.4만 |
|---|
| 2026.06.05 | ₩101,385 | ₩104,513 | ₩98,900 | ₩99,314 | -2.04% | 35.9만 |
|---|
| 2026.06.04 | ₩98,164 | ₩105,221 | ₩97,576 | ₩102,227 | +4.14% | 81.4만 |
|---|
| 2026.06.03 | ₩93,901 | ₩97,469 | ₩93,139 | ₩96,775 | +3.06% | 27.8만 |
|---|
| 2026.06.02 | ₩91,509 | ₩97,229 | ₩87,673 | ₩94,102 | +2.83% | 59.6만 |
|---|
| 2026.06.01 | ₩94,302 | ₩96,039 | ₩89,932 | ₩90,988 | -3.51% | 62.3만 |
|---|
| 2026.05.29 | ₩97,282 | ₩98,311 | ₩92,271 | ₩94,476 | -2.89% | 45.9만 |
|---|
| 2026.05.28 | ₩95,064 | ₩98,392 | ₩95,064 | ₩97,536 | +2.60% | 30.1만 |
|---|
| 2026.05.27 | ₩97,229 | ₩98,886 | ₩94,342 | ₩95,318 | -1.97% | 31만 |
|---|
| 2026.05.26 | ₩96,988 | ₩99,568 | ₩96,146 | ₩97,082 | +0.10% | 65.5만 |
|---|
| 2026.05.22 | ₩95,411 | ₩98,900 | ₩94,583 | ₩96,480 | +1.12% | 27.4만 |
|---|
| 2026.05.21 | ₩93,460 | ₩95,692 | ₩91,348 | ₩95,197 | +1.86% | 36.2만 |
|---|
| 2026.05.20 | ₩89,384 | ₩94,329 | ₩87,526 | ₩93,607 | +4.72% | 43.4만 |
|---|
| 2026.05.19 | ₩86,978 | ₩89,705 | ₩86,190 | ₩87,606 | +0.72% | 34.6만 |
|---|
| 2026.05.18 | ₩87,700 | ₩92,578 | ₩86,871 | ₩87,713 | +0.02% | 43.7만 |
|---|
| 2026.05.15 | ₩91,709 | ₩92,043 | ₩85,855 | ₩87,887 | -4.17% | 53.3만 |
|---|
| 2026.05.14 | ₩92,498 | ₩93,955 | ₩89,544 | ₩93,286 | +0.85% | 28만 |
|---|
| 2026.05.13 | ₩92,324 | ₩94,235 | ₩86,844 | ₩92,324 | 0.00% | 42.8만 |
|---|
| 2026.05.12 | ₩95,291 | ₩97,162 | ₩89,357 | ₩92,458 | -2.97% | 57.8만 |
|---|
| 2026.05.11 | ₩95,652 | ₩96,962 | ₩94,489 | ₩95,558 | -0.10% | 31.4만 |
|---|
| 2026.05.08 | ₩97,109 | ₩97,403 | ₩93,901 | ₩95,919 | -1.22% | 35.7만 |
|---|
| 2026.05.07 | ₩98,859 | ₩98,900 | ₩94,823 | ₩96,267 | -2.62% | 55.3만 |
|---|
| 2026.05.06 | ₩86,096 | ₩102,227 | ₩86,096 | ₩99,621 | +15.71% | 213.9만 |
|---|
| 2026.05.05 | ₩94,650 | ₩97,055 | ₩93,767 | ₩94,877 | +0.24% | 81.4만 |
|---|
| 2026.05.04 | ₩93,433 | ₩95,999 | ₩91,522 | ₩93,874 | +0.47% | 67.4만 |
|---|
| 2026.05.01 | ₩90,493 | ₩96,053 | ₩89,370 | ₩93,861 | +3.72% | 51.6만 |
|---|
| 2026.04.30 | ₩84,425 | ₩91,936 | ₩84,425 | ₩91,723 | +8.64% | 46.5만 |
|---|
| 2026.04.29 | ₩85,695 | ₩85,695 | ₩81,646 | ₩83,436 | -2.64% | 40.5만 |
|---|
| 2026.04.28 | ₩86,537 | ₩88,528 | ₩84,866 | ₩86,069 | -0.54% | 40.4만 |
|---|
| 2026.04.27 | ₩88,836 | ₩90,306 | ₩87,352 | ₩87,499 | -1.50% | 28만 |
|---|
| 2026.04.24 | ₩86,778 | ₩88,716 | ₩84,760 | ₩88,582 | +2.08% | 30.1만 |
|---|
| 2026.04.23 | ₩89,985 | ₩90,881 | ₩86,002 | ₩87,032 | -3.28% | 29.5만 |
|---|
| 2026.04.22 | ₩87,232 | ₩91,415 | ₩87,179 | ₩89,664 | +2.79% | 49.4만 |
|---|
| 2026.04.21 | ₩89,691 | ₩91,749 | ₩85,441 | ₩85,615 | -4.54% | 42.9만 |
|---|
| 2026.04.20 | ₩88,889 | ₩90,079 | ₩87,058 | ₩89,451 | +0.63% | 46.2만 |
|---|
| 2026.04.17 | ₩86,484 | ₩89,838 | ₩86,484 | ₩89,651 | +3.66% | 58.9만 |
|---|
| 2026.04.16 | ₩88,488 | ₩88,863 | ₩84,345 | ₩86,216 | -2.57% | 85.7만 |
|---|
| 2026.04.15 | ₩89,050 | ₩90,974 | ₩87,526 | ₩89,023 | -0.03% | 36.6만 |
|---|
| 2026.04.14 | ₩85,535 | ₩89,143 | ₩84,559 | ₩88,849 | +3.88% | 35.9만 |
|---|
| 2026.04.13 | ₩80,189 | ₩84,278 | ₩80,189 | ₩84,091 | +4.87% | 23.4만 |
|---|
| 2026.04.10 | ₩83,076 | ₩83,704 | ₩80,109 | ₩80,443 | -3.17% | 35.5만 |
|---|
| 2026.04.09 | ₩82,862 | ₩83,904 | ₩81,231 | ₩82,942 | +0.10% | 46.2만 |
|---|
| 2026.04.08 | ₩81,953 | ₩84,198 | ₩81,472 | ₩82,875 | +1.13% | 44.7만 |
|---|
| 2026.04.07 | ₩80,242 | ₩81,739 | ₩78,612 | ₩78,866 | -1.72% | 31.7만 |
|---|
| 2026.04.06 | ₩78,799 | ₩80,817 | ₩76,914 | ₩80,630 | +2.32% | 40.7만 |
|---|
| 2026.04.02 | ₩78,144 | ₩78,879 | ₩76,126 | ₩77,930 | -0.27% | 27.9만 |
|---|
| 2026.04.01 | ₩76,634 | ₩79,627 | ₩75,912 | ₩78,451 | +2.37% | 46.8만 |
|---|
| 2026.03.31 | ₩74,429 | ₩76,366 | ₩71,047 | ₩75,885 | +1.96% | 52.4만 |
|---|
| 2026.03.30 | ₩75,899 | ₩75,899 | ₩71,622 | ₩73,092 | -3.70% | 43.1만 |
|---|
| 2026.03.27 | ₩79,935 | ₩80,763 | ₩72,798 | ₩73,921 | -7.52% | 61.3만 |
|---|
| 2026.03.26 | ₩77,756 | ₩80,483 | ₩77,756 | ₩80,069 | +2.97% | 30.1만 |
|---|
| 2026.03.25 | ₩78,572 | ₩80,643 | ₩76,273 | ₩79,614 | +1.33% | 52.5만 |
|---|
| 2026.03.24 | ₩78,385 | ₩80,162 | ₩74,335 | ₩77,730 | -0.84% | 87.2만 |
|---|
| 2026.03.23 | ₩85,227 | ₩88,074 | ₩78,505 | ₩79,668 | -6.52% | 74.5만 |
|---|
| 2026.03.20 | ₩88,034 | ₩88,328 | ₩82,461 | ₩83,730 | -4.89% | 50.7만 |
|---|
| 2026.03.19 | ₩87,259 | ₩88,956 | ₩85,682 | ₩87,580 | +0.37% | 44.9만 |
|---|
| 2026.03.18 | ₩86,885 | ₩88,007 | ₩85,735 | ₩87,539 | +0.75% | 55.8만 |
|---|
| 2026.03.17 | ₩86,109 | ₩87,967 | ₩85,254 | ₩86,885 | +0.90% | 39.1만 |
|---|
| 2026.03.16 | ₩85,227 | ₩86,898 | ₩82,327 | ₩84,840 | -0.45% | 66.6만 |
|---|
| 2026.03.13 | ₩86,123 | ₩86,978 | ₩82,554 | ₩84,666 | -1.69% | 45.5만 |
|---|
| 2026.03.12 | ₩86,671 | ₩87,914 | ₩83,837 | ₩85,000 | -1.93% | 40.8만 |
|---|
| 2026.03.11 | ₩88,689 | ₩90,520 | ₩87,058 | ₩88,528 | -0.18% | 47.2만 |
|---|
| 2026.03.10 | ₩92,444 | ₩92,444 | ₩87,085 | ₩88,675 | -4.08% | 44.8만 |
|---|
| 2026.03.09 | ₩92,150 | ₩94,222 | ₩88,208 | ₩92,297 | +0.16% | 54.2만 |
|---|
| 2026.03.06 | ₩93,580 | ₩94,877 | ₩91,161 | ₩94,102 | +0.56% | 45.3만 |
|---|
| 2026.03.05 | ₩93,286 | ₩95,545 | ₩92,378 | ₩95,371 | +2.23% | 43.3만 |
|---|
| 2026.03.04 | ₩96,507 | ₩98,806 | ₩93,834 | ₩95,077 | -1.48% | 42.9만 |
|---|
| 2026.03.03 | ₩98,699 | ₩99,501 | ₩92,070 | ₩95,037 | -3.71% | 76.9만 |
|---|
| 2026.03.02 | ₩102,682 | ₩103,898 | ₩98,993 | ₩101,706 | -0.95% | 61.1만 |
|---|
| 2026.02.27 | ₩101,653 | ₩105,595 | ₩101,653 | ₩105,181 | +3.47% | 48.1만 |
|---|
| 2026.02.26 | ₩104,245 | ₩104,326 | ₩99,234 | ₩103,109 | -1.09% | 50.8만 |
|---|
| 2026.02.25 | ₩106,785 | ₩111,342 | ₩103,029 | ₩104,633 | -2.02% | 96.8만 |
|---|
| 2026.02.24 | ₩88,836 | ₩106,785 | ₩86,871 | ₩106,477 | +19.86% | 128.1만 |
|---|
| 2026.02.23 | ₩101,252 | ₩104,580 | ₩98,164 | ₩100,183 | -1.06% | 77.1만 |
|---|
| 2026.02.20 | ₩99,768 | ₩103,524 | ₩97,309 | ₩101,572 | +1.81% | 51만 |
|---|
| 2026.02.19 | ₩101,719 | ₩102,107 | ₩98,164 | ₩101,399 | -0.32% | 41.2만 |
|---|
| 2026.02.18 | ₩99,514 | ₩101,880 | ₩94,596 | ₩101,880 | +2.38% | 37.4만 |
|---|
| 2026.02.17 | ₩99,020 | ₩101,813 | ₩96,654 | ₩99,354 | +0.34% | 60.8만 |
|---|
| 2026.02.13 | ₩97,750 | ₩101,172 | ₩96,561 | ₩99,701 | +2.00% | 71.8만 |
|---|
| 2026.02.12 | ₩97,429 | ₩100,102 | ₩96,066 | ₩98,285 | +0.88% | 40.8만 |
|---|
| 2026.02.11 | ₩97,028 | ₩98,392 | ₩90,854 | ₩97,189 | +0.17% | 56.7만 |
|---|
| 2026.02.10 | ₩92,899 | ₩98,779 | ₩90,707 | ₩97,002 | +4.42% | 67.7만 |
|---|
| 2026.02.09 | ₩92,043 | ₩93,567 | ₩89,945 | ₩92,899 | +0.93% | 20.1만 |
|---|
| 2026.02.06 | ₩89,411 | ₩92,538 | ₩88,301 | ₩91,936 | +2.83% | 28.5만 |
|---|
| 2026.02.05 | ₩91,482 | ₩93,914 | ₩88,462 | ₩88,689 | -3.05% | 38.8만 |
|---|
| 2026.02.04 | ₩98,017 | ₩98,886 | ₩91,041 | ₩92,391 | -5.74% | 35만 |
|---|
| 2026.02.03 | ₩97,510 | ₩98,111 | ₩94,609 | ₩98,017 | +0.52% | 36.9만 |
|---|
| 2026.02.02 | ₩91,896 | ₩98,806 | ₩91,896 | ₩95,224 | +3.62% | 62.5만 |
|---|
| 2026.01.30 | ₩92,378 | ₩96,053 | ₩89,411 | ₩91,081 | -1.40% | 51.3만 |
|---|
| 2026.01.29 | ₩90,747 | ₩92,752 | ₩87,847 | ₩92,458 | +1.89% | 32.7만 |
|---|
| 2026.01.28 | ₩86,591 | ₩90,921 | ₩86,430 | ₩89,785 | +3.69% | 58.6만 |
|---|
| 2026.01.27 | ₩87,847 | ₩88,154 | ₩84,198 | ₩86,804 | -1.19% | 66.7만 |
|---|
| 2026.01.26 | ₩88,101 | ₩90,012 | ₩86,203 | ₩87,005 | -1.24% | 78.4만 |
|---|
| 2026.01.23 | ₩90,079 | ₩91,268 | ₩87,499 | ₩88,101 | -2.20% | 61.6만 |
|---|
| 2026.01.22 | ₩90,520 | ₩93,006 | ₩89,544 | ₩90,132 | -0.43% | 22.5만 |
|---|
| 2026.01.21 | ₩86,631 | ₩91,990 | ₩86,457 | ₩90,480 | +4.44% | 55.4만 |
|---|
| 2026.01.20 | ₩88,422 | ₩88,422 | ₩84,586 | ₩86,377 | -2.31% | 39.9만 |
|---|
| 2026.01.16 | ₩88,341 | ₩91,549 | ₩87,954 | ₩90,226 | +2.13% | 47.7만 |
|---|
| 2026.01.15 | ₩87,286 | ₩89,277 | ₩84,826 | ₩88,154 | +1.00% | 40.7만 |
|---|
| 2026.01.14 | ₩86,537 | ₩92,190 | ₩86,430 | ₩88,462 | +2.22% | 60만 |
|---|
| 2026.01.13 | ₩88,769 | ₩89,705 | ₩86,885 | ₩87,045 | -1.94% | 33만 |
|---|
| 2026.01.12 | ₩96,066 | ₩96,066 | ₩87,539 | ₩89,223 | -7.12% | 61.7만 |
|---|
| 2026.01.09 | ₩98,365 | ₩100,022 | ₩91,201 | ₩91,335 | -7.15% | 52.3만 |
|---|
| 2026.01.08 | ₩92,698 | ₩97,790 | ₩92,364 | ₩97,456 | +5.13% | 40.5만 |
|---|
| 2026.01.07 | ₩92,364 | ₩94,903 | ₩91,268 | ₩93,567 | +1.30% | 37.6만 |
|---|
| 2026.01.06 | ₩88,782 | ₩93,527 | ₩88,288 | ₩92,645 | +4.35% | 36.7만 |
|---|
| 2026.01.05 | ₩91,763 | ₩94,770 | ₩85,227 | ₩88,782 | -3.25% | 76.1만 |
|---|
| 2026.01.02 | ₩98,378 | ₩98,512 | ₩91,763 | ₩92,003 | -6.48% | 48.5만 |
|---|
| 2025.12.31 | ₩99,528 | ₩100,236 | ₩97,282 | ₩97,403 | -2.14% | 24.2만 |
|---|
| 2025.12.30 | ₩97,643 | ₩98,472 | ₩95,679 | ₩97,456 | -0.19% | 35.6만 |
|---|
| 2025.12.29 | ₩101,319 | ₩101,973 | ₩97,149 | ₩97,456 | -3.81% | 25.2만 |
|---|
| 2025.12.26 | ₩100,490 | ₩102,561 | ₩99,902 | ₩102,174 | +1.68% | 20만 |
|---|
| 2025.12.24 | ₩101,492 | ₩102,281 | ₩98,311 | ₩101,105 | -0.38% | 10.7만 |
|---|
| 2025.12.23 | ₩102,027 | ₩102,588 | ₩99,995 | ₩101,746 | -0.28% | 24.9만 |
|---|
| 2025.12.22 | ₩100,517 | ₩103,564 | ₩99,942 | ₩102,388 | +1.86% | 30.5만 |
|---|
| 2025.12.19 | ₩93,086 | ₩99,554 | ₩91,896 | ₩99,461 | +6.85% | 62.8만 |
|---|
| 2025.12.18 | ₩100,263 | ₩101,586 | ₩91,883 | ₩93,006 | -7.24% | 67만 |
|---|
| 2025.12.17 | ₩99,033 | ₩104,566 | ₩98,392 | ₩99,848 | +0.82% | 130.2만 |
|---|
| 2025.12.16 | ₩95,625 | ₩99,367 | ₩95,545 | ₩99,100 | +3.63% | 83.3만 |
|---|
| 2025.12.15 | ₩97,175 | ₩97,991 | ₩95,745 | ₩96,267 | -0.94% | 32.1만 |
|---|
| 2025.12.12 | ₩97,229 | ₩98,646 | ₩96,374 | ₩96,908 | -0.33% | 43만 |
|---|
| 2025.12.11 | ₩97,536 | ₩97,777 | ₩95,532 | ₩97,189 | -0.36% | 43.7만 |
|---|
| 2025.12.10 | ₩97,403 | ₩98,231 | ₩94,890 | ₩96,841 | -0.58% | 43.9만 |
|---|
| 2025.12.09 | ₩95,371 | ₩98,231 | ₩93,808 | ₩94,903 | -0.49% | 42.6만 |
|---|
| 2025.12.08 | ₩95,197 | ₩98,151 | ₩93,647 | ₩95,131 | -0.07% | 28.2만 |
|---|
| 2025.12.05 | ₩94,222 | ₩97,817 | ₩93,620 | ₩94,529 | +0.33% | 64.1만 |
|---|
| 2025.12.04 | ₩90,560 | ₩95,425 | ₩90,440 | ₩94,502 | +4.35% | 29.2만 |
|---|
| 2025.12.03 | ₩90,440 | ₩91,495 | ₩83,891 | ₩90,560 | +0.13% | 21.6만 |
|---|
| 2025.12.02 | ₩90,921 | ₩91,896 | ₩89,785 | ₩90,186 | -0.81% | 27.4만 |
|---|
| 2025.12.01 | ₩91,081 | ₩93,139 | ₩89,745 | ₩90,600 | -0.53% | 27.8만 |
|---|
| 2025.11.28 | ₩91,028 | ₩92,725 | ₩90,493 | ₩92,605 | +1.73% | 15.8만 |
|---|
| 2025.11.26 | ₩92,364 | ₩93,019 | ₩89,558 | ₩90,894 | -1.59% | 27.8만 |
|---|
| 2025.11.25 | ₩92,605 | ₩96,681 | ₩90,039 | ₩92,217 | -0.42% | 101.5만 |
|---|
| 2025.11.24 | ₩89,999 | ₩94,823 | ₩89,544 | ₩92,404 | +2.67% | 58.6만 |
|---|
| 2025.11.21 | ₩88,528 | ₩91,549 | ₩86,083 | ₩90,921 | +2.70% | 39.6만 |
|---|
| 2025.11.20 | ₩90,881 | ₩90,881 | ₩86,871 | ₩88,275 | -2.87% | 38.8만 |
|---|
| 2025.11.19 | ₩87,272 | ₩90,159 | ₩87,005 | ₩89,330 | +2.36% | 51.8만 |
|---|
| 2025.11.18 | ₩87,673 | ₩87,673 | ₩82,661 | ₩86,297 | -1.57% | 48.7만 |
|---|
| 2025.11.17 | ₩85,989 | ₩88,288 | ₩85,535 | ₩87,994 | +2.33% | 62.9만 |
|---|
| 2025.11.14 | ₩85,615 | ₩86,577 | ₩83,022 | ₩85,521 | -0.11% | 63.1만 |
|---|
| 2025.11.13 | ₩84,760 | ₩88,261 | ₩84,011 | ₩86,537 | +2.10% | 42.9만 |
|---|
| 2025.11.12 | ₩91,482 | ₩91,936 | ₩83,637 | ₩84,452 | -7.68% | 94.6만 |
|---|
| 2025.11.11 | ₩90,587 | ₩92,030 | ₩88,675 | ₩91,482 | +0.99% | 42.5만 |
|---|
| 2025.11.10 | ₩86,871 | ₩92,217 | ₩85,962 | ₩90,466 | +4.14% | 96.5만 |
|---|
| 2025.11.07 | ₩85,642 | ₩87,473 | ₩82,862 | ₩86,871 | +1.44% | 104.9만 |
|---|
| 2025.11.06 | ₩82,127 | ₩87,005 | ₩80,924 | ₩86,751 | +5.63% | 134.1만 |
|---|
| 2025.11.05 | ₩72,050 | ₩83,196 | ₩69,831 | ₩80,870 | +12.24% | 239만 |
|---|
| 2025.11.04 | ₩63,777 | ₩66,637 | ₩63,122 | ₩66,022 | +3.52% | 47만 |
|---|
| 2025.11.03 | ₩64,084 | ₩65,341 | ₩62,815 | ₩63,884 | -0.31% | 55.4만 |
|---|
| 2025.10.31 | ₩67,853 | ₩67,853 | ₩63,483 | ₩64,084 | -5.55% | 44.6만 |
|---|
| 2025.10.30 | ₩70,045 | ₩72,036 | ₩67,626 | ₩68,027 | -2.88% | 33.1만 |
|---|
| 2025.10.29 | ₩70,165 | ₩72,250 | ₩66,677 | ₩69,885 | -0.40% | 71만 |
|---|
| 2025.10.28 | ₩68,027 | ₩70,392 | ₩66,891 | ₩70,072 | +3.01% | 31만 |
|---|
| 2025.10.27 | ₩66,370 | ₩68,334 | ₩65,688 | ₩67,907 | +2.32% | 34.9만 |
|---|
| 2025.10.24 | ₩66,824 | ₩68,348 | ₩65,488 | ₩65,594 | -1.84% | 31.8만 |
|---|
| 2025.10.23 | ₩66,824 | ₩68,615 | ₩66,076 | ₩66,276 | -0.82% | 44.7만 |
|---|
| 2025.10.22 | ₩65,394 | ₩66,824 | ₩63,189 | ₩66,624 | +1.88% | 37.3만 |
|---|
| 2025.10.21 | ₩65,782 | ₩66,771 | ₩62,815 | ₩65,929 | +0.22% | 31.8만 |
|---|
| 2025.10.20 | ₩64,151 | ₩66,330 | ₩63,242 | ₩65,915 | +2.75% | 32.3만 |
|---|
| 2025.10.17 | ₩61,799 | ₩63,429 | ₩60,663 | ₩63,175 | +2.23% | 27.2만 |
|---|
| 2025.10.16 | ₩60,048 | ₩62,561 | ₩59,153 | ₩62,267 | +3.69% | 49.4만 |
|---|
| 2025.10.15 | ₩60,075 | ₩62,627 | ₩59,099 | ₩59,954 | -0.20% | 72.4만 |
|---|
| 2025.10.14 | ₩54,355 | ₩61,478 | ₩54,248 | ₩59,340 | +9.17% | 60.8만 |
|---|
| 2025.10.13 | ₩52,470 | ₩55,170 | ₩51,521 | ₩55,010 | +4.84% | 41.2만 |
|---|
| 2025.10.10 | ₩53,513 | ₩54,154 | ₩51,294 | ₩52,043 | -2.75% | 24.7만 |
|---|