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 | ₩80,690 | ₩83,347 | ₩80,103 | ₩82,319 | +2.02% | 30만 |
| 2026.10.08 | ₩84,642 | ₩84,695 | ₩79,836 | ₩80,904 | -4.42% | 56만 |
| 2026.10.07 | ₩85,442 | ₩88,059 | ₩85,002 | ₩85,229 | -0.25% | 43.8만 |
| 2026.10.06 | ₩89,500 | ₩90,835 | ₩86,217 | ₩87,151 | -2.62% | 44.7만 |
| 2026.10.05 | ₩86,751 | ₩88,913 | ₩85,109 | ₩88,726 | +2.28% | 39.2만 |
| 2026.10.02 | ₩85,416 | ₩87,164 | ₩83,293 | ₩85,509 | +0.11% | 30.9만 |
| 2026.10.01 | ₩84,802 | ₩86,817 | ₩82,613 | ₩84,148 | -0.77% | 38.9만 |
| 2026.09.30 | ₩85,456 | ₩86,003 | ₩83,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,656 |
| +0.23% |
| 55.6만 |
| 2026.09.29 | ₩86,630 | ₩87,885 | ₩83,147 | ₩85,029 | -1.85% | 51.7만 |
|---|
| 2026.09.28 | ₩87,498 | ₩88,352 | ₩85,629 | ₩87,218 | -0.32% | 34.6만 |
|---|
| 2026.09.25 | ₩87,365 | ₩89,914 | ₩86,764 | ₩88,059 | +0.79% | 26.5만 |
|---|
| 2026.09.24 | ₩89,847 | ₩90,101 | ₩87,164 | ₩87,538 | -2.57% | 37.2만 |
|---|
| 2026.09.23 | ₩93,345 | ₩93,345 | ₩89,554 | ₩90,448 | -3.10% | 31.9만 |
|---|
| 2026.09.22 | ₩91,703 | ₩95,587 | ₩91,276 | ₩93,758 | +2.24% | 28.1만 |
|---|
| 2026.09.21 | ₩93,091 | ₩93,398 | ₩90,141 | ₩90,421 | -2.87% | 25.9만 |
|---|
| 2026.09.18 | ₩92,664 | ₩93,625 | ₩91,196 | ₩92,504 | -0.17% | 23.9만 |
|---|
| 2026.09.17 | ₩96,989 | ₩96,989 | ₩92,410 | ₩92,851 | -4.27% | 31.3만 |
|---|
| 2026.09.16 | ₩95,480 | ₩96,655 | ₩94,159 | ₩94,987 | -0.52% | 21.2만 |
|---|
| 2026.09.15 | ₩95,400 | ₩96,201 | ₩93,612 | ₩95,414 | +0.01% | 21만 |
|---|
| 2026.09.14 | ₩94,359 | ₩96,068 | ₩93,772 | ₩96,001 | +1.74% | 29.1만 |
|---|
| 2026.09.11 | ₩96,882 | ₩98,284 | ₩93,678 | ₩94,693 | -2.26% | 28.2만 |
|---|
| 2026.09.10 | ₩98,377 | ₩99,298 | ₩94,946 | ₩95,294 | -3.13% | 26.8만 |
|---|
| 2026.09.09 | ₩99,805 | ₩100,646 | ₩98,217 | ₩99,458 | -0.35% | 31.7만 |
|---|
| 2026.09.08 | ₩98,884 | ₩101,127 | ₩96,522 | ₩100,499 | +1.63% | 43.4만 |
|---|
| 2026.09.04 | ₩96,068 | ₩100,179 | ₩95,574 | ₩99,165 | +3.22% | 35.7만 |
|---|
| 2026.09.03 | ₩100,433 | ₩102,008 | ₩96,401 | ₩96,508 | -3.91% | 35.2만 |
|---|
| 2026.09.02 | ₩94,573 | ₩100,219 | ₩94,573 | ₩100,005 | +5.74% | 59.1만 |
|---|
| 2026.09.01 | ₩92,530 | ₩94,960 | ₩91,569 | ₩92,837 | +0.33% | 37.2만 |
|---|
| 2026.08.31 | ₩93,011 | ₩94,065 | ₩89,594 | ₩92,544 | -0.50% | 51.2만 |
|---|
| 2026.08.28 | ₩95,213 | ₩96,335 | ₩93,919 | ₩94,292 | -0.97% | 28.6만 |
|---|
| 2026.08.27 | ₩96,482 | ₩97,443 | ₩94,626 | ₩95,841 | -0.66% | 23만 |
|---|
| 2026.08.26 | ₩96,522 | ₩97,790 | ₩95,480 | ₩96,708 | +0.19% | 28.2만 |
|---|
| 2026.08.25 | ₩97,282 | ₩97,656 | ₩94,826 | ₩96,308 | -1.00% | 40.8만 |
|---|
| 2026.08.24 | ₩97,189 | ₩98,190 | ₩95,921 | ₩96,188 | -1.03% | 25.9만 |
|---|
| 2026.08.21 | ₩95,467 | ₩98,097 | ₩94,786 | ₩97,002 | +1.61% | 58.9만 |
|---|
| 2026.08.20 | ₩100,005 | ₩100,980 | ₩94,800 | ₩95,467 | -4.54% | 46.2만 |
|---|
| 2026.08.19 | ₩101,848 | ₩103,543 | ₩99,912 | ₩100,593 | -1.23% | 24.7만 |
|---|
| 2026.08.18 | ₩102,008 | ₩103,423 | ₩100,139 | ₩100,406 | -1.57% | 32.6만 |
|---|
| 2026.08.17 | ₩105,305 | ₩105,772 | ₩101,073 | ₩102,275 | -2.88% | 41.4만 |
|---|
| 2026.08.14 | ₩101,888 | ₩108,562 | ₩101,180 | ₩106,079 | +4.11% | 49.7만 |
|---|
| 2026.08.13 | ₩103,489 | ₩106,239 | ₩100,633 | ₩100,900 | -2.50% | 56.3만 |
|---|
| 2026.08.12 | ₩100,259 | ₩102,555 | ₩99,712 | ₩100,886 | +0.63% | 56.5만 |
|---|
| 2026.08.11 | ₩101,701 | ₩102,755 | ₩98,551 | ₩99,151 | -2.51% | 45.7만 |
|---|
| 2026.08.10 | ₩102,328 | ₩104,410 | ₩98,991 | ₩100,192 | -2.09% | 80.5만 |
|---|
| 2026.08.07 | ₩105,211 | ₩107,320 | ₩101,033 | ₩103,343 | -1.78% | 76.4만 |
|---|
| 2026.08.06 | ₩119,187 | ₩125,474 | ₩104,784 | ₩105,518 | -11.47% | 115.2만 |
|---|
| 2026.08.05 | ₩124,900 | ₩128,971 | ₩121,296 | ₩121,803 | -2.48% | 91.3만 |
|---|
| 2026.08.04 | ₩125,594 | ₩127,183 | ₩124,593 | ₩126,288 | +0.55% | 50.6만 |
|---|
| 2026.08.03 | ₩126,488 | ₩130,266 | ₩123,765 | ₩123,872 | -2.07% | 85.1만 |
|---|
| 2026.07.31 | ₩124,833 | ₩125,955 | ₩121,710 | ₩123,525 | -1.05% | 32.4만 |
|---|
| 2026.07.30 | ₩125,100 | ₩126,008 | ₩123,699 | ₩124,780 | -0.26% | 45.5만 |
|---|
| 2026.07.29 | ₩121,603 | ₩125,821 | ₩119,307 | ₩122,711 | +0.91% | 47.9만 |
|---|
| 2026.07.28 | ₩123,218 | ₩126,675 | ₩120,815 | ₩122,671 | -0.44% | 39.3만 |
|---|
| 2026.07.27 | ₩125,074 | ₩126,382 | ₩121,403 | ₩122,938 | -1.71% | 37.7만 |
|---|
| 2026.07.24 | ₩123,205 | ₩125,541 | ₩121,082 | ₩123,232 | +0.02% | 20.8만 |
|---|
| 2026.07.23 | ₩123,765 | ₩126,235 | ₩121,523 | ₩121,603 | -1.75% | 54.9만 |
|---|
| 2026.07.22 | ₩127,276 | ₩127,877 | ₩124,500 | ₩125,300 | -1.55% | 30.1만 |
|---|
| 2026.07.21 | ₩124,807 | ₩129,465 | ₩123,205 | ₩127,676 | +2.30% | 63.7만 |
|---|
| 2026.07.20 | ₩123,579 | ₩126,248 | ₩122,911 | ₩124,700 | +0.91% | 73.3만 |
|---|
| 2026.07.17 | ₩121,937 | ₩123,952 | ₩119,587 | ₩123,579 | +1.35% | 46.5만 |
|---|
| 2026.07.16 | ₩120,962 | ₩124,299 | ₩120,015 | ₩123,205 | +1.85% | 38.9만 |
|---|
| 2026.07.15 | ₩119,454 | ₩121,256 | ₩114,929 | ₩120,962 | +1.26% | 36.5만 |
|---|
| 2026.07.14 | ₩117,131 | ₩117,131 | ₩111,925 | ₩115,583 | -1.32% | 31.8만 |
|---|
| 2026.07.13 | ₩117,505 | ₩118,760 | ₩115,356 | ₩117,332 | -0.15% | 30만 |
|---|
| 2026.07.10 | ₩120,081 | ₩120,388 | ₩114,902 | ₩117,505 | -2.15% | 27.2만 |
|---|
| 2026.07.09 | ₩118,560 | ₩120,148 | ₩116,023 | ₩118,493 | -0.06% | 30.4만 |
|---|
| 2026.07.08 | ₩117,652 | ₩120,135 | ₩114,969 | ₩117,452 | -0.17% | 66.1만 |
|---|
| 2026.07.07 | ₩121,590 | ₩123,699 | ₩117,465 | ₩121,523 | -0.05% | 68.7만 |
|---|
| 2026.07.06 | ₩119,467 | ₩123,926 | ₩118,840 | ₩122,217 | +2.30% | 80.7만 |
|---|
| 2026.07.02 | ₩120,775 | ₩120,775 | ₩117,332 | ₩119,134 | -1.36% | 44만 |
|---|
| 2026.07.01 | ₩113,768 | ₩120,348 | ₩113,461 | ₩119,107 | +4.69% | 123.4만 |
|---|
| 2026.06.30 | ₩116,918 | ₩116,918 | ₩113,234 | ₩114,542 | -2.03% | 61.7만 |
|---|
| 2026.06.29 | ₩116,170 | ₩119,507 | ₩114,568 | ₩116,691 | +0.45% | 54.1만 |
|---|
| 2026.06.26 | ₩118,706 | ₩120,802 | ₩117,051 | ₩117,972 | -0.62% | 527.9만 |
|---|
| 2026.06.25 | ₩118,760 | ₩120,135 | ₩115,610 | ₩118,893 | +0.11% | 70.3만 |
|---|
| 2026.06.24 | ₩117,251 | ₩119,734 | ₩116,157 | ₩116,411 | -0.72% | 78.9만 |
|---|
| 2026.06.23 | ₩110,204 | ₩116,304 | ₩106,786 | ₩116,144 | +5.39% | 34.5만 |
|---|
| 2026.06.22 | ₩114,355 | ₩119,040 | ₩113,741 | ₩114,875 | +0.46% | 62만 |
|---|
| 2026.06.18 | ₩110,137 | ₩114,795 | ₩110,123 | ₩113,207 | +2.79% | 49.6만 |
|---|
| 2026.06.17 | ₩110,911 | ₩112,847 | ₩106,199 | ₩109,977 | -0.84% | 78.2만 |
|---|
| 2026.06.16 | ₩112,580 | ₩113,461 | ₩109,429 | ₩110,217 | -2.10% | 64.6만 |
|---|
| 2026.06.15 | ₩112,152 | ₩113,461 | ₩108,695 | ₩112,406 | +0.23% | 47.9만 |
|---|
| 2026.06.12 | ₩113,461 | ₩114,795 | ₩108,121 | ₩109,643 | -3.36% | 46.9만 |
|---|
| 2026.06.11 | ₩106,600 | ₩114,208 | ₩104,224 | ₩113,607 | +6.57% | 64.5만 |
|---|
| 2026.06.10 | ₩105,585 | ₩109,536 | ₩101,207 | ₩106,066 | +0.46% | 47.3만 |
|---|
| 2026.06.09 | ₩100,473 | ₩107,174 | ₩96,388 | ₩106,546 | +6.04% | 88.1만 |
|---|
| 2026.06.08 | ₩100,126 | ₩102,742 | ₩99,498 | ₩99,899 | -0.23% | 48.4만 |
|---|
| 2026.06.05 | ₩101,260 | ₩104,384 | ₩98,777 | ₩99,191 | -2.04% | 35.9만 |
|---|
| 2026.06.04 | ₩98,043 | ₩105,091 | ₩97,456 | ₩102,101 | +4.14% | 81.4만 |
|---|
| 2026.06.03 | ₩93,785 | ₩97,349 | ₩93,024 | ₩96,655 | +3.06% | 27.8만 |
|---|
| 2026.06.02 | ₩91,396 | ₩97,109 | ₩87,565 | ₩93,985 | +2.83% | 59.6만 |
|---|
| 2026.06.01 | ₩94,186 | ₩95,921 | ₩89,821 | ₩90,875 | -3.51% | 62.3만 |
|---|
| 2026.05.29 | ₩97,162 | ₩98,190 | ₩92,157 | ₩94,359 | -2.89% | 45.9만 |
|---|
| 2026.05.28 | ₩94,946 | ₩98,270 | ₩94,946 | ₩97,416 | +2.60% | 30.1만 |
|---|
| 2026.05.27 | ₩97,109 | ₩98,764 | ₩94,226 | ₩95,200 | -1.97% | 31만 |
|---|
| 2026.05.26 | ₩96,869 | ₩99,445 | ₩96,028 | ₩96,962 | +0.10% | 65.5만 |
|---|
| 2026.05.22 | ₩95,294 | ₩98,777 | ₩94,466 | ₩96,361 | +1.12% | 27.4만 |
|---|
| 2026.05.21 | ₩93,345 | ₩95,574 | ₩91,236 | ₩95,080 | +1.86% | 36.2만 |
|---|
| 2026.05.20 | ₩89,273 | ₩94,212 | ₩87,418 | ₩93,491 | +4.72% | 43.4만 |
|---|
| 2026.05.19 | ₩86,871 | ₩89,594 | ₩86,083 | ₩87,498 | +0.72% | 34.6만 |
|---|
| 2026.05.18 | ₩87,592 | ₩92,464 | ₩86,764 | ₩87,605 | +0.02% | 43.7만 |
|---|
| 2026.05.15 | ₩91,596 | ₩91,930 | ₩85,749 | ₩87,778 | -4.17% | 53.3만 |
|---|
| 2026.05.14 | ₩92,384 | ₩93,839 | ₩89,434 | ₩93,171 | +0.85% | 28만 |
|---|
| 2026.05.13 | ₩92,210 | ₩94,119 | ₩86,737 | ₩92,210 | 0.00% | 42.8만 |
|---|
| 2026.05.12 | ₩95,173 | ₩97,042 | ₩89,247 | ₩92,344 | -2.97% | 57.8만 |
|---|
| 2026.05.11 | ₩95,534 | ₩96,842 | ₩94,372 | ₩95,440 | -0.10% | 31.4만 |
|---|
| 2026.05.08 | ₩96,989 | ₩97,282 | ₩93,785 | ₩95,801 | -1.22% | 35.7만 |
|---|
| 2026.05.07 | ₩98,737 | ₩98,777 | ₩94,706 | ₩96,148 | -2.62% | 55.3만 |
|---|
| 2026.05.06 | ₩85,990 | ₩102,101 | ₩85,990 | ₩99,498 | +15.71% | 213.9만 |
|---|
| 2026.05.05 | ₩94,533 | ₩96,935 | ₩93,652 | ₩94,760 | +0.24% | 81.4만 |
|---|
| 2026.05.04 | ₩93,318 | ₩95,881 | ₩91,409 | ₩93,758 | +0.47% | 67.4만 |
|---|
| 2026.05.01 | ₩90,381 | ₩95,934 | ₩89,260 | ₩93,745 | +3.72% | 51.6만 |
|---|
| 2026.04.30 | ₩84,321 | ₩91,823 | ₩84,321 | ₩91,609 | +8.64% | 46.5만 |
|---|
| 2026.04.29 | ₩85,589 | ₩85,589 | ₩81,545 | ₩83,333 | -2.64% | 40.5만 |
|---|
| 2026.04.28 | ₩86,430 | ₩88,419 | ₩84,762 | ₩85,963 | -0.54% | 40.4만 |
|---|
| 2026.04.27 | ₩88,726 | ₩90,194 | ₩87,244 | ₩87,391 | -1.50% | 28만 |
|---|
| 2026.04.24 | ₩86,671 | ₩88,606 | ₩84,655 | ₩88,473 | +2.08% | 30.1만 |
|---|
| 2026.04.23 | ₩89,874 | ₩90,768 | ₩85,896 | ₩86,924 | -3.28% | 29.5만 |
|---|
| 2026.04.22 | ₩87,124 | ₩91,302 | ₩87,071 | ₩89,554 | +2.79% | 49.4만 |
|---|
| 2026.04.21 | ₩89,580 | ₩91,636 | ₩85,336 | ₩85,509 | -4.54% | 42.9만 |
|---|
| 2026.04.20 | ₩88,780 | ₩89,968 | ₩86,951 | ₩89,340 | +0.63% | 46.2만 |
|---|
| 2026.04.17 | ₩86,377 | ₩89,727 | ₩86,377 | ₩89,540 | +3.66% | 58.9만 |
|---|
| 2026.04.16 | ₩88,379 | ₩88,753 | ₩84,241 | ₩86,110 | -2.57% | 85.7만 |
|---|
| 2026.04.15 | ₩88,940 | ₩90,862 | ₩87,418 | ₩88,913 | -0.03% | 36.6만 |
|---|
| 2026.04.14 | ₩85,429 | ₩89,033 | ₩84,455 | ₩88,740 | +3.88% | 35.9만 |
|---|
| 2026.04.13 | ₩80,090 | ₩84,174 | ₩80,090 | ₩83,988 | +4.87% | 23.4만 |
|---|
| 2026.04.10 | ₩82,973 | ₩83,600 | ₩80,010 | ₩80,343 | -3.17% | 35.5만 |
|---|
| 2026.04.09 | ₩82,759 | ₩83,801 | ₩81,131 | ₩82,840 | +0.10% | 46.2만 |
|---|
| 2026.04.08 | ₩81,852 | ₩84,094 | ₩81,371 | ₩82,773 | +1.13% | 44.7만 |
|---|
| 2026.04.07 | ₩80,143 | ₩81,638 | ₩78,515 | ₩78,768 | -1.72% | 31.7만 |
|---|
| 2026.04.06 | ₩78,702 | ₩80,717 | ₩76,819 | ₩80,530 | +2.32% | 40.7만 |
|---|
| 2026.04.02 | ₩78,048 | ₩78,782 | ₩76,032 | ₩77,834 | -0.27% | 27.9만 |
|---|
| 2026.04.01 | ₩76,539 | ₩79,529 | ₩75,818 | ₩78,355 | +2.37% | 46.8만 |
|---|
| 2026.03.31 | ₩74,337 | ₩76,272 | ₩70,960 | ₩75,792 | +1.96% | 52.4만 |
|---|
| 2026.03.30 | ₩75,805 | ₩75,805 | ₩71,534 | ₩73,002 | -3.70% | 43.1만 |
|---|
| 2026.03.27 | ₩79,836 | ₩80,664 | ₩72,708 | ₩73,829 | -7.52% | 61.3만 |
|---|
| 2026.03.26 | ₩77,660 | ₩80,383 | ₩77,660 | ₩79,970 | +2.97% | 30.1만 |
|---|
| 2026.03.25 | ₩78,475 | ₩80,544 | ₩76,179 | ₩79,516 | +1.33% | 52.5만 |
|---|
| 2026.03.24 | ₩78,288 | ₩80,063 | ₩74,243 | ₩77,634 | -0.84% | 87.2만 |
|---|
| 2026.03.23 | ₩85,122 | ₩87,965 | ₩78,408 | ₩79,569 | -6.52% | 74.5만 |
|---|
| 2026.03.20 | ₩87,925 | ₩88,219 | ₩82,359 | ₩83,627 | -4.89% | 50.7만 |
|---|
| 2026.03.19 | ₩87,151 | ₩88,846 | ₩85,576 | ₩87,471 | +0.37% | 44.9만 |
|---|
| 2026.03.18 | ₩86,777 | ₩87,899 | ₩85,629 | ₩87,431 | +0.75% | 55.8만 |
|---|
| 2026.03.17 | ₩86,003 | ₩87,859 | ₩85,149 | ₩86,777 | +0.90% | 39.1만 |
|---|
| 2026.03.16 | ₩85,122 | ₩86,791 | ₩82,226 | ₩84,735 | -0.45% | 66.6만 |
|---|
| 2026.03.13 | ₩86,016 | ₩86,871 | ₩82,452 | ₩84,561 | -1.69% | 45.5만 |
|---|
| 2026.03.12 | ₩86,564 | ₩87,805 | ₩83,734 | ₩84,895 | -1.93% | 40.8만 |
|---|
| 2026.03.11 | ₩88,579 | ₩90,408 | ₩86,951 | ₩88,419 | -0.18% | 47.2만 |
|---|
| 2026.03.10 | ₩92,330 | ₩92,330 | ₩86,978 | ₩88,566 | -4.08% | 44.8만 |
|---|
| 2026.03.09 | ₩92,037 | ₩94,106 | ₩88,099 | ₩92,183 | +0.16% | 54.2만 |
|---|
| 2026.03.06 | ₩93,465 | ₩94,760 | ₩91,049 | ₩93,985 | +0.56% | 45.3만 |
|---|
| 2026.03.05 | ₩93,171 | ₩95,427 | ₩92,263 | ₩95,253 | +2.23% | 43.3만 |
|---|
| 2026.03.04 | ₩96,388 | ₩98,684 | ₩93,718 | ₩94,960 | -1.48% | 42.9만 |
|---|
| 2026.03.03 | ₩98,577 | ₩99,378 | ₩91,956 | ₩94,920 | -3.71% | 76.9만 |
|---|
| 2026.03.02 | ₩102,555 | ₩103,770 | ₩98,871 | ₩101,581 | -0.95% | 61.1만 |
|---|
| 2026.02.27 | ₩101,527 | ₩105,465 | ₩101,527 | ₩105,051 | +3.47% | 48.1만 |
|---|
| 2026.02.26 | ₩104,117 | ₩104,197 | ₩99,111 | ₩102,982 | -1.09% | 50.8만 |
|---|
| 2026.02.25 | ₩106,653 | ₩111,205 | ₩102,902 | ₩104,504 | -2.02% | 96.8만 |
|---|
| 2026.02.24 | ₩88,726 | ₩106,653 | ₩86,764 | ₩106,346 | +19.86% | 128.1만 |
|---|
| 2026.02.23 | ₩101,127 | ₩104,450 | ₩98,043 | ₩100,059 | -1.06% | 77.1만 |
|---|
| 2026.02.20 | ₩99,645 | ₩103,396 | ₩97,189 | ₩101,447 | +1.81% | 51만 |
|---|
| 2026.02.19 | ₩101,594 | ₩101,981 | ₩98,043 | ₩101,274 | -0.32% | 41.2만 |
|---|
| 2026.02.18 | ₩99,391 | ₩101,754 | ₩94,479 | ₩101,754 | +2.38% | 37.4만 |
|---|
| 2026.02.17 | ₩98,898 | ₩101,687 | ₩96,535 | ₩99,231 | +0.34% | 60.8만 |
|---|
| 2026.02.13 | ₩97,629 | ₩101,047 | ₩96,441 | ₩99,578 | +2.00% | 71.8만 |
|---|
| 2026.02.12 | ₩97,309 | ₩99,979 | ₩95,948 | ₩98,163 | +0.88% | 40.8만 |
|---|
| 2026.02.11 | ₩96,909 | ₩98,270 | ₩90,742 | ₩97,069 | +0.17% | 56.7만 |
|---|
| 2026.02.10 | ₩92,784 | ₩98,657 | ₩90,595 | ₩96,882 | +4.42% | 67.7만 |
|---|
| 2026.02.09 | ₩91,930 | ₩93,451 | ₩89,834 | ₩92,784 | +0.93% | 20.1만 |
|---|
| 2026.02.06 | ₩89,300 | ₩92,424 | ₩88,192 | ₩91,823 | +2.83% | 28.5만 |
|---|
| 2026.02.05 | ₩91,369 | ₩93,798 | ₩88,352 | ₩88,579 | -3.05% | 38.8만 |
|---|
| 2026.02.04 | ₩97,896 | ₩98,764 | ₩90,929 | ₩92,277 | -5.74% | 35만 |
|---|
| 2026.02.03 | ₩97,389 | ₩97,990 | ₩94,493 | ₩97,896 | +0.52% | 36.9만 |
|---|
| 2026.02.02 | ₩91,783 | ₩98,684 | ₩91,783 | ₩95,107 | +3.62% | 62.5만 |
|---|
| 2026.01.30 | ₩92,263 | ₩95,934 | ₩89,300 | ₩90,969 | -1.40% | 51.3만 |
|---|
| 2026.01.29 | ₩90,635 | ₩92,637 | ₩87,738 | ₩92,344 | +1.89% | 32.7만 |
|---|
| 2026.01.28 | ₩86,484 | ₩90,808 | ₩86,323 | ₩89,674 | +3.69% | 58.6만 |
|---|
| 2026.01.27 | ₩87,738 | ₩88,045 | ₩84,094 | ₩86,697 | -1.19% | 66.7만 |
|---|
| 2026.01.26 | ₩87,992 | ₩89,901 | ₩86,097 | ₩86,897 | -1.24% | 78.4만 |
|---|
| 2026.01.23 | ₩89,968 | ₩91,156 | ₩87,391 | ₩87,992 | -2.20% | 61.6만 |
|---|
| 2026.01.22 | ₩90,408 | ₩92,891 | ₩89,434 | ₩90,021 | -0.43% | 22.5만 |
|---|
| 2026.01.21 | ₩86,524 | ₩91,876 | ₩86,350 | ₩90,368 | +4.44% | 55.4만 |
|---|
| 2026.01.20 | ₩88,312 | ₩88,312 | ₩84,481 | ₩86,270 | -2.31% | 39.9만 |
|---|
| 2026.01.16 | ₩88,232 | ₩91,436 | ₩87,845 | ₩90,114 | +2.13% | 47.7만 |
|---|
| 2026.01.15 | ₩87,178 | ₩89,167 | ₩84,722 | ₩88,045 | +1.00% | 40.7만 |
|---|
| 2026.01.14 | ₩86,430 | ₩92,077 | ₩86,323 | ₩88,352 | +2.22% | 60만 |
|---|
| 2026.01.13 | ₩88,659 | ₩89,594 | ₩86,777 | ₩86,937 | -1.94% | 33만 |
|---|
| 2026.01.12 | ₩95,948 | ₩95,948 | ₩87,431 | ₩89,113 | -7.12% | 61.7만 |
|---|
| 2026.01.09 | ₩98,243 | ₩99,899 | ₩91,089 | ₩91,222 | -7.15% | 52.3만 |
|---|
| 2026.01.08 | ₩92,584 | ₩97,670 | ₩92,250 | ₩97,336 | +5.13% | 40.5만 |
|---|
| 2026.01.07 | ₩92,250 | ₩94,786 | ₩91,156 | ₩93,451 | +1.30% | 37.6만 |
|---|
| 2026.01.06 | ₩88,673 | ₩93,411 | ₩88,179 | ₩92,530 | +4.35% | 36.7만 |
|---|
| 2026.01.05 | ₩91,649 | ₩94,653 | ₩85,122 | ₩88,673 | -3.25% | 76.1만 |
|---|
| 2026.01.02 | ₩98,257 | ₩98,390 | ₩91,649 | ₩91,890 | -6.48% | 48.5만 |
|---|
| 2025.12.31 | ₩99,405 | ₩100,112 | ₩97,162 | ₩97,282 | -2.14% | 24.2만 |
|---|
| 2025.12.30 | ₩97,523 | ₩98,350 | ₩95,560 | ₩97,336 | -0.19% | 35.6만 |
|---|
| 2025.12.29 | ₩101,193 | ₩101,848 | ₩97,029 | ₩97,336 | -3.81% | 25.2만 |
|---|
| 2025.12.26 | ₩100,366 | ₩102,435 | ₩99,779 | ₩102,048 | +1.68% | 20만 |
|---|
| 2025.12.24 | ₩101,367 | ₩102,155 | ₩98,190 | ₩100,980 | -0.38% | 10.7만 |
|---|
| 2025.12.23 | ₩101,901 | ₩102,462 | ₩99,872 | ₩101,621 | -0.28% | 24.9만 |
|---|
| 2025.12.22 | ₩100,393 | ₩103,436 | ₩99,819 | ₩102,261 | +1.86% | 30.5만 |
|---|
| 2025.12.19 | ₩92,971 | ₩99,431 | ₩91,783 | ₩99,338 | +6.85% | 62.8만 |
|---|
| 2025.12.18 | ₩100,139 | ₩101,460 | ₩91,770 | ₩92,891 | -7.24% | 67만 |
|---|
| 2025.12.17 | ₩98,911 | ₩104,437 | ₩98,270 | ₩99,725 | +0.82% | 130.2만 |
|---|
| 2025.12.16 | ₩95,507 | ₩99,245 | ₩95,427 | ₩98,978 | +3.63% | 83.3만 |
|---|
| 2025.12.15 | ₩97,055 | ₩97,870 | ₩95,627 | ₩96,148 | -0.94% | 32.1만 |
|---|
| 2025.12.12 | ₩97,109 | ₩98,524 | ₩96,255 | ₩96,789 | -0.33% | 43만 |
|---|
| 2025.12.11 | ₩97,416 | ₩97,656 | ₩95,414 | ₩97,069 | -0.36% | 43.7만 |
|---|
| 2025.12.10 | ₩97,282 | ₩98,110 | ₩94,773 | ₩96,722 | -0.58% | 43.9만 |
|---|
| 2025.12.09 | ₩95,253 | ₩98,110 | ₩93,692 | ₩94,786 | -0.49% | 42.6만 |
|---|
| 2025.12.08 | ₩95,080 | ₩98,030 | ₩93,532 | ₩95,013 | -0.07% | 28.2만 |
|---|
| 2025.12.05 | ₩94,106 | ₩97,696 | ₩93,505 | ₩94,413 | +0.33% | 64.1만 |
|---|
| 2025.12.04 | ₩90,448 | ₩95,307 | ₩90,328 | ₩94,386 | +4.35% | 29.2만 |
|---|
| 2025.12.03 | ₩90,328 | ₩91,382 | ₩83,787 | ₩90,448 | +0.13% | 21.6만 |
|---|
| 2025.12.02 | ₩90,808 | ₩91,783 | ₩89,674 | ₩90,074 | -0.81% | 27.4만 |
|---|
| 2025.12.01 | ₩90,969 | ₩93,024 | ₩89,634 | ₩90,488 | -0.53% | 27.8만 |
|---|
| 2025.11.28 | ₩90,915 | ₩92,611 | ₩90,381 | ₩92,490 | +1.73% | 15.8만 |
|---|
| 2025.11.26 | ₩92,250 | ₩92,904 | ₩89,447 | ₩90,782 | -1.59% | 27.8만 |
|---|
| 2025.11.25 | ₩92,490 | ₩96,562 | ₩89,928 | ₩92,103 | -0.42% | 101.5만 |
|---|
| 2025.11.24 | ₩89,887 | ₩94,706 | ₩89,434 | ₩92,290 | +2.67% | 58.6만 |
|---|
| 2025.11.21 | ₩88,419 | ₩91,436 | ₩85,976 | ₩90,808 | +2.70% | 39.6만 |
|---|
| 2025.11.20 | ₩90,768 | ₩90,768 | ₩86,764 | ₩88,166 | -2.87% | 38.8만 |
|---|
| 2025.11.19 | ₩87,164 | ₩90,048 | ₩86,897 | ₩89,220 | +2.36% | 51.8만 |
|---|
| 2025.11.18 | ₩87,565 | ₩87,565 | ₩82,559 | ₩86,190 | -1.57% | 48.7만 |
|---|
| 2025.11.17 | ₩85,883 | ₩88,179 | ₩85,429 | ₩87,885 | +2.33% | 62.9만 |
|---|
| 2025.11.14 | ₩85,509 | ₩86,470 | ₩82,920 | ₩85,416 | -0.11% | 63.1만 |
|---|
| 2025.11.13 | ₩84,655 | ₩88,152 | ₩83,907 | ₩86,430 | +2.10% | 42.9만 |
|---|
| 2025.11.12 | ₩91,369 | ₩91,823 | ₩83,534 | ₩84,348 | -7.68% | 94.6만 |
|---|
| 2025.11.11 | ₩90,475 | ₩91,916 | ₩88,566 | ₩91,369 | +0.99% | 42.5만 |
|---|
| 2025.11.10 | ₩86,764 | ₩92,103 | ₩85,856 | ₩90,355 | +4.14% | 96.5만 |
|---|
| 2025.11.07 | ₩85,536 | ₩87,365 | ₩82,759 | ₩86,764 | +1.44% | 104.9만 |
|---|
| 2025.11.06 | ₩82,025 | ₩86,897 | ₩80,824 | ₩86,644 | +5.63% | 134.1만 |
|---|
| 2025.11.05 | ₩71,961 | ₩83,093 | ₩69,745 | ₩80,771 | +12.24% | 239만 |
|---|
| 2025.11.04 | ₩63,698 | ₩66,555 | ₩63,044 | ₩65,941 | +3.52% | 47만 |
|---|
| 2025.11.03 | ₩64,005 | ₩65,260 | ₩62,737 | ₩63,805 | -0.31% | 55.4만 |
|---|
| 2025.10.31 | ₩67,769 | ₩67,769 | ₩63,404 | ₩64,005 | -5.55% | 44.6만 |
|---|
| 2025.10.30 | ₩69,958 | ₩71,947 | ₩67,542 | ₩67,943 | -2.88% | 33.1만 |
|---|
| 2025.10.29 | ₩70,079 | ₩72,161 | ₩66,595 | ₩69,798 | -0.40% | 71만 |
|---|
| 2025.10.28 | ₩67,943 | ₩70,305 | ₩66,808 | ₩69,985 | +3.01% | 31만 |
|---|
| 2025.10.27 | ₩66,288 | ₩68,250 | ₩65,607 | ₩67,823 | +2.32% | 34.9만 |
|---|
| 2025.10.24 | ₩66,742 | ₩68,263 | ₩65,407 | ₩65,513 | -1.84% | 31.8만 |
|---|
| 2025.10.23 | ₩66,742 | ₩68,530 | ₩65,994 | ₩66,194 | -0.82% | 44.7만 |
|---|
| 2025.10.22 | ₩65,313 | ₩66,742 | ₩63,111 | ₩66,541 | +1.88% | 37.3만 |
|---|
| 2025.10.21 | ₩65,700 | ₩66,688 | ₩62,737 | ₩65,847 | +0.22% | 31.8만 |
|---|
| 2025.10.20 | ₩64,072 | ₩66,248 | ₩63,164 | ₩65,834 | +2.75% | 32.3만 |
|---|
| 2025.10.17 | ₩61,723 | ₩63,351 | ₩60,588 | ₩63,097 | +2.23% | 27.2만 |
|---|
| 2025.10.16 | ₩59,974 | ₩62,483 | ₩59,080 | ₩62,190 | +3.69% | 49.4만 |
|---|
| 2025.10.15 | ₩60,001 | ₩62,550 | ₩59,026 | ₩59,880 | -0.20% | 72.4만 |
|---|
| 2025.10.14 | ₩54,288 | ₩61,402 | ₩54,181 | ₩59,266 | +9.17% | 60.8만 |
|---|
| 2025.10.13 | ₩52,405 | ₩55,102 | ₩51,458 | ₩54,942 | +4.84% | 41.2만 |
|---|
| 2025.10.10 | ₩53,447 | ₩54,087 | ₩51,231 | ₩51,978 | -2.75% | 24.7만 |
|---|