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 | ₩80,675 | ₩83,331 | ₩80,088 | ₩82,304 | +2.02% | 30만 |
| 2026.10.08 | ₩84,626 | ₩84,679 | ₩79,821 | ₩80,889 | -4.42% | 56만 |
| 2026.10.07 | ₩85,426 | ₩88,042 | ₩84,986 | ₩85,213 | -0.25% | 43.8만 |
| 2026.10.06 | ₩89,484 | ₩90,818 | ₩86,201 | ₩87,135 | -2.62% | 44.7만 |
| 2026.10.05 | ₩86,734 | ₩88,896 | ₩85,093 | ₩88,710 | +2.28% | 39.2만 |
| 2026.10.02 | ₩85,400 | ₩87,148 | ₩83,278 | ₩85,493 | +0.11% | 30.9만 |
| 2026.10.01 | ₩84,786 | ₩86,801 | ₩82,597 | ₩84,132 | -0.77% | 38.9만 |
| 2026.09.30 | ₩85,440 | ₩85,987 | ₩83,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,640 |
| +0.23% |
| 55.6만 |
| 2026.09.29 | ₩86,614 | ₩87,869 | ₩83,131 | ₩85,013 | -1.85% | 51.7만 |
|---|
| 2026.09.28 | ₩87,482 | ₩88,336 | ₩85,613 | ₩87,201 | -0.32% | 34.6만 |
|---|
| 2026.09.25 | ₩87,348 | ₩89,897 | ₩86,748 | ₩88,042 | +0.79% | 26.5만 |
|---|
| 2026.09.24 | ₩89,831 | ₩90,084 | ₩87,148 | ₩87,522 | -2.57% | 37.2만 |
|---|
| 2026.09.23 | ₩93,327 | ₩93,327 | ₩89,537 | ₩90,431 | -3.10% | 31.9만 |
|---|
| 2026.09.22 | ₩91,686 | ₩95,569 | ₩91,259 | ₩93,741 | +2.24% | 28.1만 |
|---|
| 2026.09.21 | ₩93,074 | ₩93,381 | ₩90,124 | ₩90,404 | -2.87% | 25.9만 |
|---|
| 2026.09.18 | ₩92,647 | ₩93,607 | ₩91,179 | ₩92,486 | -0.17% | 23.9만 |
|---|
| 2026.09.17 | ₩96,971 | ₩96,971 | ₩92,393 | ₩92,833 | -4.27% | 31.3만 |
|---|
| 2026.09.16 | ₩95,463 | ₩96,637 | ₩94,141 | ₩94,969 | -0.52% | 21.2만 |
|---|
| 2026.09.15 | ₩95,382 | ₩96,183 | ₩93,594 | ₩95,396 | +0.01% | 21만 |
|---|
| 2026.09.14 | ₩94,341 | ₩96,050 | ₩93,754 | ₩95,983 | +1.74% | 29.1만 |
|---|
| 2026.09.11 | ₩96,864 | ₩98,265 | ₩93,661 | ₩94,675 | -2.26% | 28.2만 |
|---|
| 2026.09.10 | ₩98,359 | ₩99,279 | ₩94,929 | ₩95,276 | -3.13% | 26.8만 |
|---|
| 2026.09.09 | ₩99,787 | ₩100,627 | ₩98,198 | ₩99,440 | -0.35% | 31.7만 |
|---|
| 2026.09.08 | ₩98,866 | ₩101,108 | ₩96,503 | ₩100,481 | +1.63% | 43.4만 |
|---|
| 2026.09.04 | ₩96,050 | ₩100,160 | ₩95,556 | ₩99,146 | +3.22% | 35.7만 |
|---|
| 2026.09.03 | ₩100,414 | ₩101,989 | ₩96,383 | ₩96,490 | -3.91% | 35.2만 |
|---|
| 2026.09.02 | ₩94,555 | ₩100,200 | ₩94,555 | ₩99,987 | +5.74% | 59.1만 |
|---|
| 2026.09.01 | ₩92,513 | ₩94,942 | ₩91,552 | ₩92,820 | +0.33% | 37.2만 |
|---|
| 2026.08.31 | ₩92,994 | ₩94,048 | ₩89,577 | ₩92,526 | -0.50% | 51.2만 |
|---|
| 2026.08.28 | ₩95,196 | ₩96,317 | ₩93,901 | ₩94,275 | -0.97% | 28.6만 |
|---|
| 2026.08.27 | ₩96,463 | ₩97,424 | ₩94,608 | ₩95,823 | -0.66% | 23만 |
|---|
| 2026.08.26 | ₩96,503 | ₩97,771 | ₩95,463 | ₩96,690 | +0.19% | 28.2만 |
|---|
| 2026.08.25 | ₩97,264 | ₩97,638 | ₩94,809 | ₩96,290 | -1.00% | 40.8만 |
|---|
| 2026.08.24 | ₩97,171 | ₩98,172 | ₩95,903 | ₩96,170 | -1.03% | 25.9만 |
|---|
| 2026.08.21 | ₩95,449 | ₩98,078 | ₩94,769 | ₩96,984 | +1.61% | 58.9만 |
|---|
| 2026.08.20 | ₩99,987 | ₩100,961 | ₩94,782 | ₩95,449 | -4.54% | 46.2만 |
|---|
| 2026.08.19 | ₩101,828 | ₩103,523 | ₩99,893 | ₩100,574 | -1.23% | 24.7만 |
|---|
| 2026.08.18 | ₩101,989 | ₩103,403 | ₩100,120 | ₩100,387 | -1.57% | 32.6만 |
|---|
| 2026.08.17 | ₩105,285 | ₩105,752 | ₩101,054 | ₩102,256 | -2.88% | 41.4만 |
|---|
| 2026.08.14 | ₩101,868 | ₩108,541 | ₩101,161 | ₩106,059 | +4.11% | 49.7만 |
|---|
| 2026.08.13 | ₩103,470 | ₩106,219 | ₩100,614 | ₩100,881 | -2.50% | 56.3만 |
|---|
| 2026.08.12 | ₩100,240 | ₩102,536 | ₩99,693 | ₩100,868 | +0.63% | 56.5만 |
|---|
| 2026.08.11 | ₩101,682 | ₩102,736 | ₩98,532 | ₩99,133 | -2.51% | 45.7만 |
|---|
| 2026.08.10 | ₩102,309 | ₩104,391 | ₩98,972 | ₩100,174 | -2.09% | 80.5만 |
|---|
| 2026.08.07 | ₩105,192 | ₩107,300 | ₩101,014 | ₩103,323 | -1.78% | 76.4만 |
|---|
| 2026.08.06 | ₩119,165 | ₩125,451 | ₩104,765 | ₩105,499 | -11.47% | 115.2만 |
|---|
| 2026.08.05 | ₩124,877 | ₩128,947 | ₩121,273 | ₩121,780 | -2.48% | 91.3만 |
|---|
| 2026.08.04 | ₩125,571 | ₩127,159 | ₩124,570 | ₩126,265 | +0.55% | 50.6만 |
|---|
| 2026.08.03 | ₩126,465 | ₩130,242 | ₩123,742 | ₩123,849 | -2.07% | 85.1만 |
|---|
| 2026.07.31 | ₩124,810 | ₩125,931 | ₩121,687 | ₩123,502 | -1.05% | 32.4만 |
|---|
| 2026.07.30 | ₩125,077 | ₩125,984 | ₩123,676 | ₩124,757 | -0.26% | 45.5만 |
|---|
| 2026.07.29 | ₩121,580 | ₩125,798 | ₩119,285 | ₩122,688 | +0.91% | 47.9만 |
|---|
| 2026.07.28 | ₩123,195 | ₩126,652 | ₩120,793 | ₩122,648 | -0.44% | 39.3만 |
|---|
| 2026.07.27 | ₩125,050 | ₩126,358 | ₩121,380 | ₩122,915 | -1.71% | 37.7만 |
|---|
| 2026.07.24 | ₩123,182 | ₩125,517 | ₩121,060 | ₩123,208 | +0.02% | 20.8만 |
|---|
| 2026.07.23 | ₩123,742 | ₩126,211 | ₩121,500 | ₩121,580 | -1.75% | 54.9만 |
|---|
| 2026.07.22 | ₩127,252 | ₩127,853 | ₩124,476 | ₩125,277 | -1.55% | 30.1만 |
|---|
| 2026.07.21 | ₩124,783 | ₩129,441 | ₩123,182 | ₩127,653 | +2.30% | 63.7만 |
|---|
| 2026.07.20 | ₩123,555 | ₩126,225 | ₩122,888 | ₩124,676 | +0.91% | 73.3만 |
|---|
| 2026.07.17 | ₩121,914 | ₩123,929 | ₩119,565 | ₩123,555 | +1.35% | 46.5만 |
|---|
| 2026.07.16 | ₩120,940 | ₩124,276 | ₩119,992 | ₩123,182 | +1.85% | 38.9만 |
|---|
| 2026.07.15 | ₩119,432 | ₩121,233 | ₩114,907 | ₩120,940 | +1.26% | 36.5만 |
|---|
| 2026.07.14 | ₩117,109 | ₩117,109 | ₩111,905 | ₩115,561 | -1.32% | 31.8만 |
|---|
| 2026.07.13 | ₩117,483 | ₩118,738 | ₩115,334 | ₩117,310 | -0.15% | 30만 |
|---|
| 2026.07.10 | ₩120,059 | ₩120,366 | ₩114,881 | ₩117,483 | -2.15% | 27.2만 |
|---|
| 2026.07.09 | ₩118,537 | ₩120,126 | ₩116,002 | ₩118,471 | -0.06% | 30.4만 |
|---|
| 2026.07.08 | ₩117,630 | ₩120,112 | ₩114,947 | ₩117,430 | -0.17% | 66.1만 |
|---|
| 2026.07.07 | ₩121,567 | ₩123,676 | ₩117,443 | ₩121,500 | -0.05% | 68.7만 |
|---|
| 2026.07.06 | ₩119,445 | ₩123,902 | ₩118,818 | ₩122,194 | +2.30% | 80.7만 |
|---|
| 2026.07.02 | ₩120,753 | ₩120,753 | ₩117,310 | ₩119,111 | -1.36% | 44만 |
|---|
| 2026.07.01 | ₩113,746 | ₩120,326 | ₩113,439 | ₩119,085 | +4.69% | 123.4만 |
|---|
| 2026.06.30 | ₩116,896 | ₩116,896 | ₩113,212 | ₩114,520 | -2.03% | 61.7만 |
|---|
| 2026.06.29 | ₩116,148 | ₩119,485 | ₩114,547 | ₩116,669 | +0.45% | 54.1만 |
|---|
| 2026.06.26 | ₩118,684 | ₩120,779 | ₩117,029 | ₩117,950 | -0.62% | 527.9만 |
|---|
| 2026.06.25 | ₩118,738 | ₩120,112 | ₩115,588 | ₩118,871 | +0.11% | 70.3만 |
|---|
| 2026.06.24 | ₩117,230 | ₩119,712 | ₩116,135 | ₩116,389 | -0.72% | 78.9만 |
|---|
| 2026.06.23 | ₩110,183 | ₩116,282 | ₩106,766 | ₩116,122 | +5.39% | 34.5만 |
|---|
| 2026.06.22 | ₩114,333 | ₩119,018 | ₩113,720 | ₩114,854 | +0.46% | 62만 |
|---|
| 2026.06.18 | ₩110,116 | ₩114,774 | ₩110,103 | ₩113,186 | +2.79% | 49.6만 |
|---|
| 2026.06.17 | ₩110,890 | ₩112,825 | ₩106,179 | ₩109,956 | -0.84% | 78.2만 |
|---|
| 2026.06.16 | ₩112,558 | ₩113,439 | ₩109,409 | ₩110,196 | -2.10% | 64.6만 |
|---|
| 2026.06.15 | ₩112,131 | ₩113,439 | ₩108,675 | ₩112,385 | +0.23% | 47.9만 |
|---|
| 2026.06.12 | ₩113,439 | ₩114,774 | ₩108,101 | ₩109,622 | -3.36% | 46.9만 |
|---|
| 2026.06.11 | ₩106,580 | ₩114,187 | ₩104,204 | ₩113,586 | +6.57% | 64.5만 |
|---|
| 2026.06.10 | ₩105,565 | ₩109,516 | ₩101,188 | ₩106,046 | +0.46% | 47.3만 |
|---|
| 2026.06.09 | ₩100,454 | ₩107,153 | ₩96,370 | ₩106,526 | +6.04% | 88.1만 |
|---|
| 2026.06.08 | ₩100,107 | ₩102,723 | ₩99,480 | ₩99,880 | -0.23% | 48.4만 |
|---|
| 2026.06.05 | ₩101,241 | ₩104,364 | ₩98,759 | ₩99,173 | -2.04% | 35.9만 |
|---|
| 2026.06.04 | ₩98,025 | ₩105,071 | ₩97,438 | ₩102,082 | +4.14% | 81.4만 |
|---|
| 2026.06.03 | ₩93,768 | ₩97,331 | ₩93,007 | ₩96,637 | +3.06% | 27.8만 |
|---|
| 2026.06.02 | ₩91,379 | ₩97,091 | ₩87,548 | ₩93,968 | +2.83% | 59.6만 |
|---|
| 2026.06.01 | ₩94,168 | ₩95,903 | ₩89,804 | ₩90,858 | -3.51% | 62.3만 |
|---|
| 2026.05.29 | ₩97,144 | ₩98,172 | ₩92,139 | ₩94,341 | -2.89% | 45.9만 |
|---|
| 2026.05.28 | ₩94,929 | ₩98,252 | ₩94,929 | ₩97,398 | +2.60% | 30.1만 |
|---|
| 2026.05.27 | ₩97,091 | ₩98,746 | ₩94,208 | ₩95,182 | -1.97% | 31만 |
|---|
| 2026.05.26 | ₩96,850 | ₩99,426 | ₩96,010 | ₩96,944 | +0.10% | 65.5만 |
|---|
| 2026.05.22 | ₩95,276 | ₩98,759 | ₩94,448 | ₩96,343 | +1.12% | 27.4만 |
|---|
| 2026.05.21 | ₩93,327 | ₩95,556 | ₩91,219 | ₩95,062 | +1.86% | 36.2만 |
|---|
| 2026.05.20 | ₩89,257 | ₩94,195 | ₩87,402 | ₩93,474 | +4.72% | 43.4만 |
|---|
| 2026.05.19 | ₩86,854 | ₩89,577 | ₩86,067 | ₩87,482 | +0.72% | 34.6만 |
|---|
| 2026.05.18 | ₩87,575 | ₩92,446 | ₩86,748 | ₩87,588 | +0.02% | 43.7만 |
|---|
| 2026.05.15 | ₩91,579 | ₩91,913 | ₩85,733 | ₩87,762 | -4.17% | 53.3만 |
|---|
| 2026.05.14 | ₩92,366 | ₩93,821 | ₩89,417 | ₩93,154 | +0.85% | 28만 |
|---|
| 2026.05.13 | ₩92,193 | ₩94,101 | ₩86,721 | ₩92,193 | 0.00% | 42.8만 |
|---|
| 2026.05.12 | ₩95,156 | ₩97,024 | ₩89,230 | ₩92,326 | -2.97% | 57.8만 |
|---|
| 2026.05.11 | ₩95,516 | ₩96,824 | ₩94,355 | ₩95,422 | -0.10% | 31.4만 |
|---|
| 2026.05.08 | ₩96,971 | ₩97,264 | ₩93,768 | ₩95,783 | -1.22% | 35.7만 |
|---|
| 2026.05.07 | ₩98,719 | ₩98,759 | ₩94,688 | ₩96,130 | -2.62% | 55.3만 |
|---|
| 2026.05.06 | ₩85,974 | ₩102,082 | ₩85,974 | ₩99,480 | +15.71% | 213.9만 |
|---|
| 2026.05.05 | ₩94,515 | ₩96,917 | ₩93,634 | ₩94,742 | +0.24% | 81.4만 |
|---|
| 2026.05.04 | ₩93,300 | ₩95,863 | ₩91,392 | ₩93,741 | +0.47% | 67.4만 |
|---|
| 2026.05.01 | ₩90,364 | ₩95,916 | ₩89,243 | ₩93,728 | +3.72% | 51.6만 |
|---|
| 2026.04.30 | ₩84,305 | ₩91,806 | ₩84,305 | ₩91,592 | +8.64% | 46.5만 |
|---|
| 2026.04.29 | ₩85,573 | ₩85,573 | ₩81,529 | ₩83,318 | -2.64% | 40.5만 |
|---|
| 2026.04.28 | ₩86,414 | ₩88,403 | ₩84,746 | ₩85,947 | -0.54% | 40.4만 |
|---|
| 2026.04.27 | ₩88,710 | ₩90,178 | ₩87,228 | ₩87,375 | -1.50% | 28만 |
|---|
| 2026.04.24 | ₩86,654 | ₩88,589 | ₩84,639 | ₩88,456 | +2.08% | 30.1만 |
|---|
| 2026.04.23 | ₩89,857 | ₩90,751 | ₩85,880 | ₩86,908 | -3.28% | 29.5만 |
|---|
| 2026.04.22 | ₩87,108 | ₩91,285 | ₩87,055 | ₩89,537 | +2.79% | 49.4만 |
|---|
| 2026.04.21 | ₩89,564 | ₩91,619 | ₩85,320 | ₩85,493 | -4.54% | 42.9만 |
|---|
| 2026.04.20 | ₩88,763 | ₩89,951 | ₩86,935 | ₩89,323 | +0.63% | 46.2만 |
|---|
| 2026.04.17 | ₩86,361 | ₩89,710 | ₩86,361 | ₩89,524 | +3.66% | 58.9만 |
|---|
| 2026.04.16 | ₩88,363 | ₩88,736 | ₩84,225 | ₩86,094 | -2.57% | 85.7만 |
|---|
| 2026.04.15 | ₩88,923 | ₩90,845 | ₩87,402 | ₩88,896 | -0.03% | 36.6만 |
|---|
| 2026.04.14 | ₩85,413 | ₩89,016 | ₩84,439 | ₩88,723 | +3.88% | 35.9만 |
|---|
| 2026.04.13 | ₩80,075 | ₩84,159 | ₩80,075 | ₩83,972 | +4.87% | 23.4만 |
|---|
| 2026.04.10 | ₩82,957 | ₩83,585 | ₩79,995 | ₩80,328 | -3.17% | 35.5만 |
|---|
| 2026.04.09 | ₩82,744 | ₩83,785 | ₩81,116 | ₩82,824 | +0.10% | 46.2만 |
|---|
| 2026.04.08 | ₩81,836 | ₩84,079 | ₩81,356 | ₩82,757 | +1.13% | 44.7만 |
|---|
| 2026.04.07 | ₩80,128 | ₩81,623 | ₩78,500 | ₩78,754 | -1.72% | 31.7만 |
|---|
| 2026.04.06 | ₩78,687 | ₩80,702 | ₩76,805 | ₩80,515 | +2.32% | 40.7만 |
|---|
| 2026.04.02 | ₩78,033 | ₩78,767 | ₩76,018 | ₩77,819 | -0.27% | 27.9만 |
|---|
| 2026.04.01 | ₩76,525 | ₩79,514 | ₩75,804 | ₩78,340 | +2.37% | 46.8만 |
|---|
| 2026.03.31 | ₩74,323 | ₩76,258 | ₩70,946 | ₩75,777 | +1.96% | 52.4만 |
|---|
| 2026.03.30 | ₩75,791 | ₩75,791 | ₩71,520 | ₩72,988 | -3.70% | 43.1만 |
|---|
| 2026.03.27 | ₩79,821 | ₩80,649 | ₩72,695 | ₩73,816 | -7.52% | 61.3만 |
|---|
| 2026.03.26 | ₩77,646 | ₩80,368 | ₩77,646 | ₩79,955 | +2.97% | 30.1만 |
|---|
| 2026.03.25 | ₩78,460 | ₩80,529 | ₩76,164 | ₩79,501 | +1.33% | 52.5만 |
|---|
| 2026.03.24 | ₩78,273 | ₩80,048 | ₩74,229 | ₩77,619 | -0.84% | 87.2만 |
|---|
| 2026.03.23 | ₩85,106 | ₩87,949 | ₩78,393 | ₩79,554 | -6.52% | 74.5만 |
|---|
| 2026.03.20 | ₩87,909 | ₩88,202 | ₩82,344 | ₩83,611 | -4.89% | 50.7만 |
|---|
| 2026.03.19 | ₩87,135 | ₩88,830 | ₩85,560 | ₩87,455 | +0.37% | 44.9만 |
|---|
| 2026.03.18 | ₩86,761 | ₩87,882 | ₩85,613 | ₩87,415 | +0.75% | 55.8만 |
|---|
| 2026.03.17 | ₩85,987 | ₩87,842 | ₩85,133 | ₩86,761 | +0.90% | 39.1만 |
|---|
| 2026.03.16 | ₩85,106 | ₩86,774 | ₩82,210 | ₩84,719 | -0.45% | 66.6만 |
|---|
| 2026.03.13 | ₩86,000 | ₩86,854 | ₩82,437 | ₩84,546 | -1.69% | 45.5만 |
|---|
| 2026.03.12 | ₩86,548 | ₩87,789 | ₩83,718 | ₩84,879 | -1.93% | 40.8만 |
|---|
| 2026.03.11 | ₩88,563 | ₩90,391 | ₩86,935 | ₩88,403 | -0.18% | 47.2만 |
|---|
| 2026.03.10 | ₩92,313 | ₩92,313 | ₩86,961 | ₩88,549 | -4.08% | 44.8만 |
|---|
| 2026.03.09 | ₩92,019 | ₩94,088 | ₩88,082 | ₩92,166 | +0.16% | 54.2만 |
|---|
| 2026.03.06 | ₩93,447 | ₩94,742 | ₩91,032 | ₩93,968 | +0.56% | 45.3만 |
|---|
| 2026.03.05 | ₩93,154 | ₩95,409 | ₩92,246 | ₩95,236 | +2.23% | 43.3만 |
|---|
| 2026.03.04 | ₩96,370 | ₩98,665 | ₩93,701 | ₩94,942 | -1.48% | 42.9만 |
|---|
| 2026.03.03 | ₩98,559 | ₩99,359 | ₩91,939 | ₩94,902 | -3.71% | 76.9만 |
|---|
| 2026.03.02 | ₩102,536 | ₩103,750 | ₩98,852 | ₩101,562 | -0.95% | 61.1만 |
|---|
| 2026.02.27 | ₩101,508 | ₩105,445 | ₩101,508 | ₩105,031 | +3.47% | 48.1만 |
|---|
| 2026.02.26 | ₩104,097 | ₩104,177 | ₩99,093 | ₩102,963 | -1.09% | 50.8만 |
|---|
| 2026.02.25 | ₩106,633 | ₩111,184 | ₩102,883 | ₩104,484 | -2.02% | 96.8만 |
|---|
| 2026.02.24 | ₩88,710 | ₩106,633 | ₩86,748 | ₩106,326 | +19.86% | 128.1만 |
|---|
| 2026.02.23 | ₩101,108 | ₩104,431 | ₩98,025 | ₩100,040 | -1.06% | 77.1만 |
|---|
| 2026.02.20 | ₩99,626 | ₩103,377 | ₩97,171 | ₩101,428 | +1.81% | 51만 |
|---|
| 2026.02.19 | ₩101,575 | ₩101,962 | ₩98,025 | ₩101,255 | -0.32% | 41.2만 |
|---|
| 2026.02.18 | ₩99,373 | ₩101,735 | ₩94,462 | ₩101,735 | +2.38% | 37.4만 |
|---|
| 2026.02.17 | ₩98,879 | ₩101,668 | ₩96,517 | ₩99,213 | +0.34% | 60.8만 |
|---|
| 2026.02.13 | ₩97,611 | ₩101,028 | ₩96,423 | ₩99,560 | +2.00% | 71.8만 |
|---|
| 2026.02.12 | ₩97,291 | ₩99,960 | ₩95,930 | ₩98,145 | +0.88% | 40.8만 |
|---|
| 2026.02.11 | ₩96,891 | ₩98,252 | ₩90,725 | ₩97,051 | +0.17% | 56.7만 |
|---|
| 2026.02.10 | ₩92,767 | ₩98,639 | ₩90,578 | ₩96,864 | +4.42% | 67.7만 |
|---|
| 2026.02.09 | ₩91,913 | ₩93,434 | ₩89,817 | ₩92,767 | +0.93% | 20.1만 |
|---|
| 2026.02.06 | ₩89,283 | ₩92,406 | ₩88,176 | ₩91,806 | +2.83% | 28.5만 |
|---|
| 2026.02.05 | ₩91,352 | ₩93,781 | ₩88,336 | ₩88,563 | -3.05% | 38.8만 |
|---|
| 2026.02.04 | ₩97,878 | ₩98,746 | ₩90,912 | ₩92,260 | -5.74% | 35만 |
|---|
| 2026.02.03 | ₩97,371 | ₩97,972 | ₩94,475 | ₩97,878 | +0.52% | 36.9만 |
|---|
| 2026.02.02 | ₩91,766 | ₩98,665 | ₩91,766 | ₩95,089 | +3.62% | 62.5만 |
|---|
| 2026.01.30 | ₩92,246 | ₩95,916 | ₩89,283 | ₩90,952 | -1.40% | 51.3만 |
|---|
| 2026.01.29 | ₩90,618 | ₩92,620 | ₩87,722 | ₩92,326 | +1.89% | 32.7만 |
|---|
| 2026.01.28 | ₩86,467 | ₩90,791 | ₩86,307 | ₩89,657 | +3.69% | 58.6만 |
|---|
| 2026.01.27 | ₩87,722 | ₩88,029 | ₩84,079 | ₩86,681 | -1.19% | 66.7만 |
|---|
| 2026.01.26 | ₩87,976 | ₩89,884 | ₩86,080 | ₩86,881 | -1.24% | 78.4만 |
|---|
| 2026.01.23 | ₩89,951 | ₩91,138 | ₩87,375 | ₩87,976 | -2.20% | 61.6만 |
|---|
| 2026.01.22 | ₩90,391 | ₩92,873 | ₩89,417 | ₩90,004 | -0.43% | 22.5만 |
|---|
| 2026.01.21 | ₩86,507 | ₩91,859 | ₩86,334 | ₩90,351 | +4.44% | 55.4만 |
|---|
| 2026.01.20 | ₩88,296 | ₩88,296 | ₩84,466 | ₩86,254 | -2.31% | 39.9만 |
|---|
| 2026.01.16 | ₩88,216 | ₩91,419 | ₩87,829 | ₩90,097 | +2.13% | 47.7만 |
|---|
| 2026.01.15 | ₩87,161 | ₩89,150 | ₩84,706 | ₩88,029 | +1.00% | 40.7만 |
|---|
| 2026.01.14 | ₩86,414 | ₩92,059 | ₩86,307 | ₩88,336 | +2.22% | 60만 |
|---|
| 2026.01.13 | ₩88,643 | ₩89,577 | ₩86,761 | ₩86,921 | -1.94% | 33만 |
|---|
| 2026.01.12 | ₩95,930 | ₩95,930 | ₩87,415 | ₩89,097 | -7.12% | 61.7만 |
|---|
| 2026.01.09 | ₩98,225 | ₩99,880 | ₩91,072 | ₩91,205 | -7.15% | 52.3만 |
|---|
| 2026.01.08 | ₩92,566 | ₩97,651 | ₩92,233 | ₩97,318 | +5.13% | 40.5만 |
|---|
| 2026.01.07 | ₩92,233 | ₩94,769 | ₩91,138 | ₩93,434 | +1.30% | 37.6만 |
|---|
| 2026.01.06 | ₩88,656 | ₩93,394 | ₩88,162 | ₩92,513 | +4.35% | 36.7만 |
|---|
| 2026.01.05 | ₩91,632 | ₩94,635 | ₩85,106 | ₩88,656 | -3.25% | 76.1만 |
|---|
| 2026.01.02 | ₩98,238 | ₩98,372 | ₩91,632 | ₩91,872 | -6.48% | 48.5만 |
|---|
| 2025.12.31 | ₩99,386 | ₩100,094 | ₩97,144 | ₩97,264 | -2.14% | 24.2만 |
|---|
| 2025.12.30 | ₩97,504 | ₩98,332 | ₩95,543 | ₩97,318 | -0.19% | 35.6만 |
|---|
| 2025.12.29 | ₩101,175 | ₩101,828 | ₩97,011 | ₩97,318 | -3.81% | 25.2만 |
|---|
| 2025.12.26 | ₩100,347 | ₩102,416 | ₩99,760 | ₩102,029 | +1.68% | 20만 |
|---|
| 2025.12.24 | ₩101,348 | ₩102,135 | ₩98,172 | ₩100,961 | -0.38% | 10.7만 |
|---|
| 2025.12.23 | ₩101,882 | ₩102,442 | ₩99,853 | ₩101,602 | -0.28% | 24.9만 |
|---|
| 2025.12.22 | ₩100,374 | ₩103,417 | ₩99,800 | ₩102,242 | +1.86% | 30.5만 |
|---|
| 2025.12.19 | ₩92,953 | ₩99,413 | ₩91,766 | ₩99,319 | +6.85% | 62.8만 |
|---|
| 2025.12.18 | ₩100,120 | ₩101,441 | ₩91,752 | ₩92,873 | -7.24% | 67만 |
|---|
| 2025.12.17 | ₩98,892 | ₩104,418 | ₩98,252 | ₩99,706 | +0.82% | 130.2만 |
|---|
| 2025.12.16 | ₩95,489 | ₩99,226 | ₩95,409 | ₩98,959 | +3.63% | 83.3만 |
|---|
| 2025.12.15 | ₩97,037 | ₩97,851 | ₩95,609 | ₩96,130 | -0.94% | 32.1만 |
|---|
| 2025.12.12 | ₩97,091 | ₩98,505 | ₩96,237 | ₩96,770 | -0.33% | 43만 |
|---|
| 2025.12.11 | ₩97,398 | ₩97,638 | ₩95,396 | ₩97,051 | -0.36% | 43.7만 |
|---|
| 2025.12.10 | ₩97,264 | ₩98,092 | ₩94,755 | ₩96,704 | -0.58% | 43.9만 |
|---|
| 2025.12.09 | ₩95,236 | ₩98,092 | ₩93,674 | ₩94,769 | -0.49% | 42.6만 |
|---|
| 2025.12.08 | ₩95,062 | ₩98,012 | ₩93,514 | ₩94,995 | -0.07% | 28.2만 |
|---|
| 2025.12.05 | ₩94,088 | ₩97,678 | ₩93,487 | ₩94,395 | +0.33% | 64.1만 |
|---|
| 2025.12.04 | ₩90,431 | ₩95,289 | ₩90,311 | ₩94,368 | +4.35% | 29.2만 |
|---|
| 2025.12.03 | ₩90,311 | ₩91,365 | ₩83,772 | ₩90,431 | +0.13% | 21.6만 |
|---|
| 2025.12.02 | ₩90,791 | ₩91,766 | ₩89,657 | ₩90,057 | -0.81% | 27.4만 |
|---|
| 2025.12.01 | ₩90,952 | ₩93,007 | ₩89,617 | ₩90,471 | -0.53% | 27.8만 |
|---|
| 2025.11.28 | ₩90,898 | ₩92,593 | ₩90,364 | ₩92,473 | +1.73% | 15.8만 |
|---|
| 2025.11.26 | ₩92,233 | ₩92,887 | ₩89,430 | ₩90,765 | -1.59% | 27.8만 |
|---|
| 2025.11.25 | ₩92,473 | ₩96,544 | ₩89,911 | ₩92,086 | -0.42% | 101.5만 |
|---|
| 2025.11.24 | ₩89,871 | ₩94,688 | ₩89,417 | ₩92,273 | +2.67% | 58.6만 |
|---|
| 2025.11.21 | ₩88,403 | ₩91,419 | ₩85,960 | ₩90,791 | +2.70% | 39.6만 |
|---|
| 2025.11.20 | ₩90,751 | ₩90,751 | ₩86,748 | ₩88,149 | -2.87% | 38.8만 |
|---|
| 2025.11.19 | ₩87,148 | ₩90,031 | ₩86,881 | ₩89,203 | +2.36% | 51.8만 |
|---|
| 2025.11.18 | ₩87,548 | ₩87,548 | ₩82,544 | ₩86,174 | -1.57% | 48.7만 |
|---|
| 2025.11.17 | ₩85,867 | ₩88,162 | ₩85,413 | ₩87,869 | +2.33% | 62.9만 |
|---|
| 2025.11.14 | ₩85,493 | ₩86,454 | ₩82,904 | ₩85,400 | -0.11% | 63.1만 |
|---|
| 2025.11.13 | ₩84,639 | ₩88,136 | ₩83,892 | ₩86,414 | +2.10% | 42.9만 |
|---|
| 2025.11.12 | ₩91,352 | ₩91,806 | ₩83,518 | ₩84,332 | -7.68% | 94.6만 |
|---|
| 2025.11.11 | ₩90,458 | ₩91,899 | ₩88,549 | ₩91,352 | +0.99% | 42.5만 |
|---|
| 2025.11.10 | ₩86,748 | ₩92,086 | ₩85,840 | ₩90,338 | +4.14% | 96.5만 |
|---|
| 2025.11.07 | ₩85,520 | ₩87,348 | ₩82,744 | ₩86,748 | +1.44% | 104.9만 |
|---|
| 2025.11.06 | ₩82,010 | ₩86,881 | ₩80,809 | ₩86,628 | +5.63% | 134.1만 |
|---|
| 2025.11.05 | ₩71,947 | ₩83,078 | ₩69,732 | ₩80,755 | +12.24% | 239만 |
|---|
| 2025.11.04 | ₩63,686 | ₩66,542 | ₩63,032 | ₩65,928 | +3.52% | 47만 |
|---|
| 2025.11.03 | ₩63,993 | ₩65,248 | ₩62,725 | ₩63,793 | -0.31% | 55.4만 |
|---|
| 2025.10.31 | ₩67,757 | ₩67,757 | ₩63,393 | ₩63,993 | -5.55% | 44.6만 |
|---|
| 2025.10.30 | ₩69,945 | ₩71,934 | ₩67,530 | ₩67,930 | -2.88% | 33.1만 |
|---|
| 2025.10.29 | ₩70,065 | ₩72,147 | ₩66,582 | ₩69,785 | -0.40% | 71만 |
|---|
| 2025.10.28 | ₩67,930 | ₩70,292 | ₩66,796 | ₩69,972 | +3.01% | 31만 |
|---|
| 2025.10.27 | ₩66,275 | ₩68,237 | ₩65,595 | ₩67,810 | +2.32% | 34.9만 |
|---|
| 2025.10.24 | ₩66,729 | ₩68,250 | ₩65,394 | ₩65,501 | -1.84% | 31.8만 |
|---|
| 2025.10.23 | ₩66,729 | ₩68,517 | ₩65,982 | ₩66,182 | -0.82% | 44.7만 |
|---|
| 2025.10.22 | ₩65,301 | ₩66,729 | ₩63,099 | ₩66,529 | +1.88% | 37.3만 |
|---|
| 2025.10.21 | ₩65,688 | ₩66,676 | ₩62,725 | ₩65,835 | +0.22% | 31.8만 |
|---|
| 2025.10.20 | ₩64,060 | ₩66,235 | ₩63,152 | ₩65,821 | +2.75% | 32.3만 |
|---|
| 2025.10.17 | ₩61,711 | ₩63,339 | ₩60,577 | ₩63,086 | +2.23% | 27.2만 |
|---|
| 2025.10.16 | ₩59,963 | ₩62,472 | ₩59,069 | ₩62,178 | +3.69% | 49.4만 |
|---|
| 2025.10.15 | ₩59,989 | ₩62,538 | ₩59,015 | ₩59,869 | -0.20% | 72.4만 |
|---|
| 2025.10.14 | ₩54,277 | ₩61,391 | ₩54,171 | ₩59,255 | +9.17% | 60.8만 |
|---|
| 2025.10.13 | ₩52,396 | ₩55,091 | ₩51,448 | ₩54,931 | +4.84% | 41.2만 |
|---|
| 2025.10.10 | ₩53,437 | ₩54,077 | ₩51,221 | ₩51,969 | -2.75% | 24.7만 |
|---|