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 | ₩80,759 | ₩83,417 | ₩80,171 | ₩82,389 | +2.02% | 30만 |
| 2026.10.08 | ₩84,713 | ₩84,767 | ₩79,904 | ₩80,973 | -4.42% | 56만 |
| 2026.10.07 | ₩85,515 | ₩88,133 | ₩85,074 | ₩85,301 | -0.25% | 43.8만 |
| 2026.10.06 | ₩89,576 | ₩90,912 | ₩86,290 | ₩87,225 | -2.62% | 44.7만 |
| 2026.10.05 | ₩86,824 | ₩88,988 | ₩85,181 | ₩88,801 | +2.28% | 39.2만 |
| 2026.10.02 | ₩85,488 | ₩87,238 | ₩83,364 | ₩85,582 | +0.11% | 30.9만 |
| 2026.10.01 | ₩84,874 | ₩86,891 | ₩82,683 | ₩84,219 | -0.77% | 38.9만 |
| 2026.09.30 | ₩85,528 | ₩86,076 | ₩83,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,729 |
| +0.23% |
| 55.6만 |
| 2026.09.29 | ₩86,704 | ₩87,960 | ₩83,217 | ₩85,101 | -1.85% | 51.7만 |
|---|
| 2026.09.28 | ₩87,572 | ₩88,427 | ₩85,702 | ₩87,292 | -0.32% | 34.6만 |
|---|
| 2026.09.25 | ₩87,439 | ₩89,990 | ₩86,837 | ₩88,133 | +0.79% | 26.5만 |
|---|
| 2026.09.24 | ₩89,923 | ₩90,177 | ₩87,238 | ₩87,612 | -2.57% | 37.2만 |
|---|
| 2026.09.23 | ₩93,424 | ₩93,424 | ₩89,630 | ₩90,525 | -3.10% | 31.9만 |
|---|
| 2026.09.22 | ₩91,780 | ₩95,668 | ₩91,353 | ₩93,838 | +2.24% | 28.1만 |
|---|
| 2026.09.21 | ₩93,170 | ₩93,477 | ₩90,217 | ₩90,498 | -2.87% | 25.9만 |
|---|
| 2026.09.18 | ₩92,742 | ₩93,704 | ₩91,273 | ₩92,582 | -0.17% | 23.9만 |
|---|
| 2026.09.17 | ₩97,071 | ₩97,071 | ₩92,489 | ₩92,929 | -4.27% | 31.3만 |
|---|
| 2026.09.16 | ₩95,561 | ₩96,737 | ₩94,239 | ₩95,067 | -0.52% | 21.2만 |
|---|
| 2026.09.15 | ₩95,481 | ₩96,283 | ₩93,691 | ₩95,494 | +0.01% | 21만 |
|---|
| 2026.09.14 | ₩94,439 | ₩96,149 | ₩93,851 | ₩96,082 | +1.74% | 29.1만 |
|---|
| 2026.09.11 | ₩96,964 | ₩98,367 | ₩93,758 | ₩94,773 | -2.26% | 28.2만 |
|---|
| 2026.09.10 | ₩98,460 | ₩99,382 | ₩95,027 | ₩95,374 | -3.13% | 26.8만 |
|---|
| 2026.09.09 | ₩99,890 | ₩100,731 | ₩98,300 | ₩99,542 | -0.35% | 31.7만 |
|---|
| 2026.09.08 | ₩98,968 | ₩101,212 | ₩96,603 | ₩100,584 | +1.63% | 43.4만 |
|---|
| 2026.09.04 | ₩96,149 | ₩100,264 | ₩95,655 | ₩99,248 | +3.22% | 35.7만 |
|---|
| 2026.09.03 | ₩100,518 | ₩102,094 | ₩96,483 | ₩96,590 | -3.91% | 35.2만 |
|---|
| 2026.09.02 | ₩94,653 | ₩100,304 | ₩94,653 | ₩100,090 | +5.74% | 59.1만 |
|---|
| 2026.09.01 | ₩92,609 | ₩95,040 | ₩91,647 | ₩92,916 | +0.33% | 37.2만 |
|---|
| 2026.08.31 | ₩93,090 | ₩94,145 | ₩89,670 | ₩92,622 | -0.50% | 51.2만 |
|---|
| 2026.08.28 | ₩95,294 | ₩96,416 | ₩93,998 | ₩94,372 | -0.97% | 28.6만 |
|---|
| 2026.08.27 | ₩96,563 | ₩97,525 | ₩94,706 | ₩95,922 | -0.66% | 23만 |
|---|
| 2026.08.26 | ₩96,603 | ₩97,872 | ₩95,561 | ₩96,790 | +0.19% | 28.2만 |
|---|
| 2026.08.25 | ₩97,365 | ₩97,739 | ₩94,907 | ₩96,390 | -1.00% | 40.8만 |
|---|
| 2026.08.24 | ₩97,271 | ₩98,273 | ₩96,002 | ₩96,269 | -1.03% | 25.9만 |
|---|
| 2026.08.21 | ₩95,548 | ₩98,180 | ₩94,867 | ₩97,084 | +1.61% | 58.9만 |
|---|
| 2026.08.20 | ₩100,090 | ₩101,065 | ₩94,880 | ₩95,548 | -4.54% | 46.2만 |
|---|
| 2026.08.19 | ₩101,934 | ₩103,630 | ₩99,997 | ₩100,678 | -1.23% | 24.7만 |
|---|
| 2026.08.18 | ₩102,094 | ₩103,510 | ₩100,224 | ₩100,491 | -1.57% | 32.6만 |
|---|
| 2026.08.17 | ₩105,394 | ₩105,861 | ₩101,159 | ₩102,361 | -2.88% | 41.4만 |
|---|
| 2026.08.14 | ₩101,974 | ₩108,654 | ₩101,266 | ₩106,169 | +4.11% | 49.7만 |
|---|
| 2026.08.13 | ₩103,577 | ₩106,329 | ₩100,718 | ₩100,985 | -2.50% | 56.3만 |
|---|
| 2026.08.12 | ₩100,344 | ₩102,642 | ₩99,796 | ₩100,972 | +0.63% | 56.5만 |
|---|
| 2026.08.11 | ₩101,787 | ₩102,842 | ₩98,634 | ₩99,235 | -2.51% | 45.7만 |
|---|
| 2026.08.10 | ₩102,415 | ₩104,499 | ₩99,075 | ₩100,277 | -2.09% | 80.5만 |
|---|
| 2026.08.07 | ₩105,300 | ₩107,411 | ₩101,119 | ₩103,430 | -1.78% | 76.4만 |
|---|
| 2026.08.06 | ₩119,288 | ₩125,580 | ₩104,873 | ₩105,608 | -11.47% | 115.2만 |
|---|
| 2026.08.05 | ₩125,006 | ₩129,080 | ₩121,399 | ₩121,906 | -2.48% | 91.3만 |
|---|
| 2026.08.04 | ₩125,700 | ₩127,290 | ₩124,699 | ₩126,395 | +0.55% | 50.6만 |
|---|
| 2026.08.03 | ₩126,596 | ₩130,376 | ₩123,870 | ₩123,977 | -2.07% | 85.1만 |
|---|
| 2026.07.31 | ₩124,939 | ₩126,061 | ₩121,813 | ₩123,630 | -1.05% | 32.4만 |
|---|
| 2026.07.30 | ₩125,206 | ₩126,115 | ₩123,803 | ₩124,886 | -0.26% | 45.5만 |
|---|
| 2026.07.29 | ₩121,706 | ₩125,928 | ₩119,408 | ₩122,815 | +0.91% | 47.9만 |
|---|
| 2026.07.28 | ₩123,322 | ₩126,783 | ₩120,918 | ₩122,775 | -0.44% | 39.3만 |
|---|
| 2026.07.27 | ₩125,179 | ₩126,489 | ₩121,506 | ₩123,042 | -1.71% | 37.7만 |
|---|
| 2026.07.24 | ₩123,309 | ₩125,647 | ₩121,185 | ₩123,336 | +0.02% | 20.8만 |
|---|
| 2026.07.23 | ₩123,870 | ₩126,342 | ₩121,626 | ₩121,706 | -1.75% | 54.9만 |
|---|
| 2026.07.22 | ₩127,384 | ₩127,985 | ₩124,605 | ₩125,407 | -1.55% | 30.1만 |
|---|
| 2026.07.21 | ₩124,912 | ₩129,575 | ₩123,309 | ₩127,785 | +2.30% | 63.7만 |
|---|
| 2026.07.20 | ₩123,683 | ₩126,355 | ₩123,015 | ₩124,805 | +0.91% | 73.3만 |
|---|
| 2026.07.17 | ₩122,040 | ₩124,057 | ₩119,689 | ₩123,683 | +1.35% | 46.5만 |
|---|
| 2026.07.16 | ₩121,065 | ₩124,405 | ₩120,116 | ₩123,309 | +1.85% | 38.9만 |
|---|
| 2026.07.15 | ₩119,555 | ₩121,359 | ₩115,026 | ₩121,065 | +1.26% | 36.5만 |
|---|
| 2026.07.14 | ₩117,230 | ₩117,230 | ₩112,020 | ₩115,681 | -1.32% | 31.8만 |
|---|
| 2026.07.13 | ₩117,605 | ₩118,860 | ₩115,454 | ₩117,431 | -0.15% | 30만 |
|---|
| 2026.07.10 | ₩120,183 | ₩120,490 | ₩114,999 | ₩117,605 | -2.15% | 27.2만 |
|---|
| 2026.07.09 | ₩118,660 | ₩120,250 | ₩116,122 | ₩118,593 | -0.06% | 30.4만 |
|---|
| 2026.07.08 | ₩117,752 | ₩120,236 | ₩115,066 | ₩117,551 | -0.17% | 66.1만 |
|---|
| 2026.07.07 | ₩121,693 | ₩123,803 | ₩117,564 | ₩121,626 | -0.05% | 68.7만 |
|---|
| 2026.07.06 | ₩119,568 | ₩124,031 | ₩118,941 | ₩122,320 | +2.30% | 80.7만 |
|---|
| 2026.07.02 | ₩120,878 | ₩120,878 | ₩117,431 | ₩119,234 | -1.36% | 44만 |
|---|
| 2026.07.01 | ₩113,864 | ₩120,450 | ₩113,557 | ₩119,208 | +4.69% | 123.4만 |
|---|
| 2026.06.30 | ₩117,017 | ₩117,017 | ₩113,329 | ₩114,639 | -2.03% | 61.7만 |
|---|
| 2026.06.29 | ₩116,269 | ₩119,608 | ₩114,665 | ₩116,790 | +0.45% | 54.1만 |
|---|
| 2026.06.26 | ₩118,807 | ₩120,904 | ₩117,150 | ₩118,072 | -0.62% | 527.9만 |
|---|
| 2026.06.25 | ₩118,860 | ₩120,236 | ₩115,707 | ₩118,994 | +0.11% | 70.3만 |
|---|
| 2026.06.24 | ₩117,351 | ₩119,836 | ₩116,255 | ₩116,509 | -0.72% | 78.9만 |
|---|
| 2026.06.23 | ₩110,297 | ₩116,402 | ₩106,877 | ₩116,242 | +5.39% | 34.5만 |
|---|
| 2026.06.22 | ₩114,452 | ₩119,141 | ₩113,837 | ₩114,973 | +0.46% | 62만 |
|---|
| 2026.06.18 | ₩110,230 | ₩114,893 | ₩110,217 | ₩113,303 | +2.79% | 49.6만 |
|---|
| 2026.06.17 | ₩111,005 | ₩112,942 | ₩106,289 | ₩110,070 | -0.84% | 78.2만 |
|---|
| 2026.06.16 | ₩112,675 | ₩113,557 | ₩109,522 | ₩110,310 | -2.10% | 64.6만 |
|---|
| 2026.06.15 | ₩112,247 | ₩113,557 | ₩108,787 | ₩112,501 | +0.23% | 47.9만 |
|---|
| 2026.06.12 | ₩113,557 | ₩114,893 | ₩108,213 | ₩109,736 | -3.36% | 46.9만 |
|---|
| 2026.06.11 | ₩106,690 | ₩114,305 | ₩104,312 | ₩113,704 | +6.57% | 64.5만 |
|---|
| 2026.06.10 | ₩105,674 | ₩109,629 | ₩101,292 | ₩106,155 | +0.46% | 47.3만 |
|---|
| 2026.06.09 | ₩100,558 | ₩107,264 | ₩96,470 | ₩106,636 | +6.04% | 88.1만 |
|---|
| 2026.06.08 | ₩100,210 | ₩102,829 | ₩99,582 | ₩99,983 | -0.23% | 48.4만 |
|---|
| 2026.06.05 | ₩101,346 | ₩104,472 | ₩98,861 | ₩99,275 | -2.04% | 35.9만 |
|---|
| 2026.06.04 | ₩98,126 | ₩105,180 | ₩97,538 | ₩102,188 | +4.14% | 81.4만 |
|---|
| 2026.06.03 | ₩93,865 | ₩97,432 | ₩93,103 | ₩96,737 | +3.06% | 27.8만 |
|---|
| 2026.06.02 | ₩91,473 | ₩97,191 | ₩87,639 | ₩94,065 | +2.83% | 59.6만 |
|---|
| 2026.06.01 | ₩94,265 | ₩96,002 | ₩89,897 | ₩90,952 | -3.51% | 62.3만 |
|---|
| 2026.05.29 | ₩97,245 | ₩98,273 | ₩92,235 | ₩94,439 | -2.89% | 45.9만 |
|---|
| 2026.05.28 | ₩95,027 | ₩98,353 | ₩95,027 | ₩97,498 | +2.60% | 30.1만 |
|---|
| 2026.05.27 | ₩97,191 | ₩98,848 | ₩94,305 | ₩95,281 | -1.97% | 31만 |
|---|
| 2026.05.26 | ₩96,951 | ₩99,529 | ₩96,109 | ₩97,044 | +0.10% | 65.5만 |
|---|
| 2026.05.22 | ₩95,374 | ₩98,861 | ₩94,546 | ₩96,443 | +1.12% | 27.4만 |
|---|
| 2026.05.21 | ₩93,424 | ₩95,655 | ₩91,313 | ₩95,160 | +1.86% | 36.2만 |
|---|
| 2026.05.20 | ₩89,349 | ₩94,292 | ₩87,492 | ₩93,571 | +4.72% | 43.4만 |
|---|
| 2026.05.19 | ₩86,944 | ₩89,670 | ₩86,156 | ₩87,572 | +0.72% | 34.6만 |
|---|
| 2026.05.18 | ₩87,666 | ₩92,542 | ₩86,837 | ₩87,679 | +0.02% | 43.7만 |
|---|
| 2026.05.15 | ₩91,674 | ₩92,008 | ₩85,822 | ₩87,853 | -4.17% | 53.3만 |
|---|
| 2026.05.14 | ₩92,462 | ₩93,918 | ₩89,509 | ₩93,250 | +0.85% | 28만 |
|---|
| 2026.05.13 | ₩92,288 | ₩94,199 | ₩86,811 | ₩92,288 | 0.00% | 42.8만 |
|---|
| 2026.05.12 | ₩95,254 | ₩97,124 | ₩89,322 | ₩92,422 | -2.97% | 57.8만 |
|---|
| 2026.05.11 | ₩95,615 | ₩96,924 | ₩94,452 | ₩95,521 | -0.10% | 31.4만 |
|---|
| 2026.05.08 | ₩97,071 | ₩97,365 | ₩93,865 | ₩95,882 | -1.22% | 35.7만 |
|---|
| 2026.05.07 | ₩98,821 | ₩98,861 | ₩94,786 | ₩96,229 | -2.62% | 55.3만 |
|---|
| 2026.05.06 | ₩86,063 | ₩102,188 | ₩86,063 | ₩99,582 | +15.71% | 213.9만 |
|---|
| 2026.05.05 | ₩94,613 | ₩97,017 | ₩93,731 | ₩94,840 | +0.24% | 81.4만 |
|---|
| 2026.05.04 | ₩93,397 | ₩95,962 | ₩91,487 | ₩93,838 | +0.47% | 67.4만 |
|---|
| 2026.05.01 | ₩90,458 | ₩96,015 | ₩89,336 | ₩93,824 | +3.72% | 51.6만 |
|---|
| 2026.04.30 | ₩84,393 | ₩91,901 | ₩84,393 | ₩91,687 | +8.64% | 46.5만 |
|---|
| 2026.04.29 | ₩85,662 | ₩85,662 | ₩81,614 | ₩83,404 | -2.64% | 40.5만 |
|---|
| 2026.04.28 | ₩86,503 | ₩88,494 | ₩84,833 | ₩86,036 | -0.54% | 40.4만 |
|---|
| 2026.04.27 | ₩88,801 | ₩90,271 | ₩87,318 | ₩87,465 | -1.50% | 28만 |
|---|
| 2026.04.24 | ₩86,744 | ₩88,681 | ₩84,727 | ₩88,547 | +2.08% | 30.1만 |
|---|
| 2026.04.23 | ₩89,950 | ₩90,845 | ₩85,969 | ₩86,998 | -3.28% | 29.5만 |
|---|
| 2026.04.22 | ₩87,198 | ₩91,380 | ₩87,145 | ₩89,630 | +2.79% | 49.4만 |
|---|
| 2026.04.21 | ₩89,656 | ₩91,714 | ₩85,408 | ₩85,582 | -4.54% | 42.9만 |
|---|
| 2026.04.20 | ₩88,855 | ₩90,044 | ₩87,024 | ₩89,416 | +0.63% | 46.2만 |
|---|
| 2026.04.17 | ₩86,450 | ₩89,803 | ₩86,450 | ₩89,616 | +3.66% | 58.9만 |
|---|
| 2026.04.16 | ₩88,454 | ₩88,828 | ₩84,312 | ₩86,183 | -2.57% | 85.7만 |
|---|
| 2026.04.15 | ₩89,015 | ₩90,939 | ₩87,492 | ₩88,988 | -0.03% | 36.6만 |
|---|
| 2026.04.14 | ₩85,501 | ₩89,109 | ₩84,526 | ₩88,815 | +3.88% | 35.9만 |
|---|
| 2026.04.13 | ₩80,158 | ₩84,246 | ₩80,158 | ₩84,059 | +4.87% | 23.4만 |
|---|
| 2026.04.10 | ₩83,043 | ₩83,671 | ₩80,077 | ₩80,411 | -3.17% | 35.5만 |
|---|
| 2026.04.09 | ₩82,830 | ₩83,872 | ₩81,200 | ₩82,910 | +0.10% | 46.2만 |
|---|
| 2026.04.08 | ₩81,921 | ₩84,165 | ₩81,440 | ₩82,843 | +1.13% | 44.7만 |
|---|
| 2026.04.07 | ₩80,211 | ₩81,707 | ₩78,581 | ₩78,835 | -1.72% | 31.7만 |
|---|
| 2026.04.06 | ₩78,768 | ₩80,786 | ₩76,884 | ₩80,598 | +2.32% | 40.7만 |
|---|
| 2026.04.02 | ₩78,114 | ₩78,848 | ₩76,096 | ₩77,900 | -0.27% | 27.9만 |
|---|
| 2026.04.01 | ₩76,604 | ₩79,596 | ₩75,883 | ₩78,421 | +2.37% | 46.8만 |
|---|
| 2026.03.31 | ₩74,400 | ₩76,337 | ₩71,020 | ₩75,856 | +1.96% | 52.4만 |
|---|
| 2026.03.30 | ₩75,869 | ₩75,869 | ₩71,594 | ₩73,064 | -3.70% | 43.1만 |
|---|
| 2026.03.27 | ₩79,904 | ₩80,732 | ₩72,770 | ₩73,892 | -7.52% | 61.3만 |
|---|
| 2026.03.26 | ₩77,726 | ₩80,452 | ₩77,726 | ₩80,037 | +2.97% | 30.1만 |
|---|
| 2026.03.25 | ₩78,541 | ₩80,612 | ₩76,243 | ₩79,583 | +1.33% | 52.5만 |
|---|
| 2026.03.24 | ₩78,354 | ₩80,131 | ₩74,306 | ₩77,699 | -0.84% | 87.2만 |
|---|
| 2026.03.23 | ₩85,194 | ₩88,040 | ₩78,474 | ₩79,637 | -6.52% | 74.5만 |
|---|
| 2026.03.20 | ₩88,000 | ₩88,294 | ₩82,429 | ₩83,698 | -4.89% | 50.7만 |
|---|
| 2026.03.19 | ₩87,225 | ₩88,921 | ₩85,648 | ₩87,545 | +0.37% | 44.9만 |
|---|
| 2026.03.18 | ₩86,851 | ₩87,973 | ₩85,702 | ₩87,505 | +0.75% | 55.8만 |
|---|
| 2026.03.17 | ₩86,076 | ₩87,933 | ₩85,221 | ₩86,851 | +0.90% | 39.1만 |
|---|
| 2026.03.16 | ₩85,194 | ₩86,864 | ₩82,295 | ₩84,807 | -0.45% | 66.6만 |
|---|
| 2026.03.13 | ₩86,089 | ₩86,944 | ₩82,522 | ₩84,633 | -1.69% | 45.5만 |
|---|
| 2026.03.12 | ₩86,637 | ₩87,879 | ₩83,805 | ₩84,967 | -1.93% | 40.8만 |
|---|
| 2026.03.11 | ₩88,654 | ₩90,485 | ₩87,024 | ₩88,494 | -0.18% | 47.2만 |
|---|
| 2026.03.10 | ₩92,408 | ₩92,408 | ₩87,051 | ₩88,641 | -4.08% | 44.8만 |
|---|
| 2026.03.09 | ₩92,114 | ₩94,185 | ₩88,173 | ₩92,261 | +0.16% | 54.2만 |
|---|
| 2026.03.06 | ₩93,544 | ₩94,840 | ₩91,126 | ₩94,065 | +0.56% | 45.3만 |
|---|
| 2026.03.05 | ₩93,250 | ₩95,508 | ₩92,342 | ₩95,334 | +2.23% | 43.3만 |
|---|
| 2026.03.04 | ₩96,470 | ₩98,768 | ₩93,798 | ₩95,040 | -1.48% | 42.9만 |
|---|
| 2026.03.03 | ₩98,661 | ₩99,462 | ₩92,034 | ₩95,000 | -3.71% | 76.9만 |
|---|
| 2026.03.02 | ₩102,642 | ₩103,858 | ₩98,955 | ₩101,667 | -0.95% | 61.1만 |
|---|
| 2026.02.27 | ₩101,613 | ₩105,554 | ₩101,613 | ₩105,140 | +3.47% | 48.1만 |
|---|
| 2026.02.26 | ₩104,205 | ₩104,285 | ₩99,195 | ₩103,069 | -1.09% | 50.8만 |
|---|
| 2026.02.25 | ₩106,743 | ₩111,299 | ₩102,989 | ₩104,592 | -2.02% | 96.8만 |
|---|
| 2026.02.24 | ₩88,801 | ₩106,743 | ₩86,837 | ₩106,436 | +19.86% | 128.1만 |
|---|
| 2026.02.23 | ₩101,212 | ₩104,539 | ₩98,126 | ₩100,144 | -1.06% | 77.1만 |
|---|
| 2026.02.20 | ₩99,729 | ₩103,483 | ₩97,271 | ₩101,533 | +1.81% | 51만 |
|---|
| 2026.02.19 | ₩101,680 | ₩102,067 | ₩98,126 | ₩101,359 | -0.32% | 41.2만 |
|---|
| 2026.02.18 | ₩99,476 | ₩101,840 | ₩94,559 | ₩101,840 | +2.38% | 37.4만 |
|---|
| 2026.02.17 | ₩98,981 | ₩101,773 | ₩96,617 | ₩99,315 | +0.34% | 60.8만 |
|---|
| 2026.02.13 | ₩97,712 | ₩101,132 | ₩96,523 | ₩99,663 | +2.00% | 71.8만 |
|---|
| 2026.02.12 | ₩97,391 | ₩100,063 | ₩96,029 | ₩98,246 | +0.88% | 40.8만 |
|---|
| 2026.02.11 | ₩96,991 | ₩98,353 | ₩90,819 | ₩97,151 | +0.17% | 56.7만 |
|---|
| 2026.02.10 | ₩92,863 | ₩98,741 | ₩90,672 | ₩96,964 | +4.42% | 67.7만 |
|---|
| 2026.02.09 | ₩92,008 | ₩93,531 | ₩89,910 | ₩92,863 | +0.93% | 20.1만 |
|---|
| 2026.02.06 | ₩89,376 | ₩92,502 | ₩88,267 | ₩91,901 | +2.83% | 28.5만 |
|---|
| 2026.02.05 | ₩91,446 | ₩93,878 | ₩88,427 | ₩88,654 | -3.05% | 38.8만 |
|---|
| 2026.02.04 | ₩97,979 | ₩98,848 | ₩91,006 | ₩92,355 | -5.74% | 35만 |
|---|
| 2026.02.03 | ₩97,472 | ₩98,073 | ₩94,573 | ₩97,979 | +0.52% | 36.9만 |
|---|
| 2026.02.02 | ₩91,861 | ₩98,768 | ₩91,861 | ₩95,187 | +3.62% | 62.5만 |
|---|
| 2026.01.30 | ₩92,342 | ₩96,015 | ₩89,376 | ₩91,046 | -1.40% | 51.3만 |
|---|
| 2026.01.29 | ₩90,712 | ₩92,716 | ₩87,813 | ₩92,422 | +1.89% | 32.7만 |
|---|
| 2026.01.28 | ₩86,557 | ₩90,885 | ₩86,397 | ₩89,750 | +3.69% | 58.6만 |
|---|
| 2026.01.27 | ₩87,813 | ₩88,120 | ₩84,165 | ₩86,771 | -1.19% | 66.7만 |
|---|
| 2026.01.26 | ₩88,066 | ₩89,977 | ₩86,169 | ₩86,971 | -1.24% | 78.4만 |
|---|
| 2026.01.23 | ₩90,044 | ₩91,233 | ₩87,465 | ₩88,066 | -2.20% | 61.6만 |
|---|
| 2026.01.22 | ₩90,485 | ₩92,969 | ₩89,509 | ₩90,097 | -0.43% | 22.5만 |
|---|
| 2026.01.21 | ₩86,597 | ₩91,954 | ₩86,423 | ₩90,444 | +4.44% | 55.4만 |
|---|
| 2026.01.20 | ₩88,387 | ₩88,387 | ₩84,553 | ₩86,343 | -2.31% | 39.9만 |
|---|
| 2026.01.16 | ₩88,307 | ₩91,513 | ₩87,920 | ₩90,191 | +2.13% | 47.7만 |
|---|
| 2026.01.15 | ₩87,252 | ₩89,242 | ₩84,793 | ₩88,120 | +1.00% | 40.7만 |
|---|
| 2026.01.14 | ₩86,503 | ₩92,155 | ₩86,397 | ₩88,427 | +2.22% | 60만 |
|---|
| 2026.01.13 | ₩88,734 | ₩89,670 | ₩86,851 | ₩87,011 | -1.94% | 33만 |
|---|
| 2026.01.12 | ₩96,029 | ₩96,029 | ₩87,505 | ₩89,189 | -7.12% | 61.7만 |
|---|
| 2026.01.09 | ₩98,327 | ₩99,983 | ₩91,166 | ₩91,300 | -7.15% | 52.3만 |
|---|
| 2026.01.08 | ₩92,662 | ₩97,752 | ₩92,328 | ₩97,418 | +5.13% | 40.5만 |
|---|
| 2026.01.07 | ₩92,328 | ₩94,867 | ₩91,233 | ₩93,531 | +1.30% | 37.6만 |
|---|
| 2026.01.06 | ₩88,748 | ₩93,490 | ₩88,254 | ₩92,609 | +4.35% | 36.7만 |
|---|
| 2026.01.05 | ₩91,727 | ₩94,733 | ₩85,194 | ₩88,748 | -3.25% | 76.1만 |
|---|
| 2026.01.02 | ₩98,340 | ₩98,474 | ₩91,727 | ₩91,967 | -6.48% | 48.5만 |
|---|
| 2025.12.31 | ₩99,489 | ₩100,197 | ₩97,245 | ₩97,365 | -2.14% | 24.2만 |
|---|
| 2025.12.30 | ₩97,605 | ₩98,434 | ₩95,641 | ₩97,418 | -0.19% | 35.6만 |
|---|
| 2025.12.29 | ₩101,279 | ₩101,934 | ₩97,111 | ₩97,418 | -3.81% | 25.2만 |
|---|
| 2025.12.26 | ₩100,451 | ₩102,522 | ₩99,863 | ₩102,134 | +1.68% | 20만 |
|---|
| 2025.12.24 | ₩101,453 | ₩102,241 | ₩98,273 | ₩101,065 | -0.38% | 10.7만 |
|---|
| 2025.12.23 | ₩101,987 | ₩102,548 | ₩99,957 | ₩101,707 | -0.28% | 24.9만 |
|---|
| 2025.12.22 | ₩100,478 | ₩103,524 | ₩99,903 | ₩102,348 | +1.86% | 30.5만 |
|---|
| 2025.12.19 | ₩93,050 | ₩99,516 | ₩91,861 | ₩99,422 | +6.85% | 62.8만 |
|---|
| 2025.12.18 | ₩100,224 | ₩101,546 | ₩91,847 | ₩92,969 | -7.24% | 67만 |
|---|
| 2025.12.17 | ₩98,995 | ₩104,526 | ₩98,353 | ₩99,810 | +0.82% | 130.2만 |
|---|
| 2025.12.16 | ₩95,588 | ₩99,329 | ₩95,508 | ₩99,061 | +3.63% | 83.3만 |
|---|
| 2025.12.15 | ₩97,138 | ₩97,953 | ₩95,708 | ₩96,229 | -0.94% | 32.1만 |
|---|
| 2025.12.12 | ₩97,191 | ₩98,607 | ₩96,336 | ₩96,870 | -0.33% | 43만 |
|---|
| 2025.12.11 | ₩97,498 | ₩97,739 | ₩95,494 | ₩97,151 | -0.36% | 43.7만 |
|---|
| 2025.12.10 | ₩97,365 | ₩98,193 | ₩94,853 | ₩96,804 | -0.58% | 43.9만 |
|---|
| 2025.12.09 | ₩95,334 | ₩98,193 | ₩93,771 | ₩94,867 | -0.49% | 42.6만 |
|---|
| 2025.12.08 | ₩95,160 | ₩98,113 | ₩93,611 | ₩95,094 | -0.07% | 28.2만 |
|---|
| 2025.12.05 | ₩94,185 | ₩97,779 | ₩93,584 | ₩94,492 | +0.33% | 64.1만 |
|---|
| 2025.12.04 | ₩90,525 | ₩95,388 | ₩90,404 | ₩94,466 | +4.35% | 29.2만 |
|---|
| 2025.12.03 | ₩90,404 | ₩91,460 | ₩83,858 | ₩90,525 | +0.13% | 21.6만 |
|---|
| 2025.12.02 | ₩90,885 | ₩91,861 | ₩89,750 | ₩90,151 | -0.81% | 27.4만 |
|---|
| 2025.12.01 | ₩91,046 | ₩93,103 | ₩89,710 | ₩90,565 | -0.53% | 27.8만 |
|---|
| 2025.11.28 | ₩90,992 | ₩92,689 | ₩90,458 | ₩92,569 | +1.73% | 15.8만 |
|---|
| 2025.11.26 | ₩92,328 | ₩92,983 | ₩89,523 | ₩90,859 | -1.59% | 27.8만 |
|---|
| 2025.11.25 | ₩92,569 | ₩96,643 | ₩90,004 | ₩92,181 | -0.42% | 101.5만 |
|---|
| 2025.11.24 | ₩89,964 | ₩94,786 | ₩89,509 | ₩92,368 | +2.67% | 58.6만 |
|---|
| 2025.11.21 | ₩88,494 | ₩91,513 | ₩86,049 | ₩90,885 | +2.70% | 39.6만 |
|---|
| 2025.11.20 | ₩90,845 | ₩90,845 | ₩86,837 | ₩88,240 | -2.87% | 38.8만 |
|---|
| 2025.11.19 | ₩87,238 | ₩90,124 | ₩86,971 | ₩89,296 | +2.36% | 51.8만 |
|---|
| 2025.11.18 | ₩87,639 | ₩87,639 | ₩82,629 | ₩86,263 | -1.57% | 48.7만 |
|---|
| 2025.11.17 | ₩85,956 | ₩88,254 | ₩85,501 | ₩87,960 | +2.33% | 62.9만 |
|---|
| 2025.11.14 | ₩85,582 | ₩86,543 | ₩82,990 | ₩85,488 | -0.11% | 63.1만 |
|---|
| 2025.11.13 | ₩84,727 | ₩88,227 | ₩83,978 | ₩86,503 | +2.10% | 42.9만 |
|---|
| 2025.11.12 | ₩91,446 | ₩91,901 | ₩83,604 | ₩84,419 | -7.68% | 94.6만 |
|---|
| 2025.11.11 | ₩90,551 | ₩91,994 | ₩88,641 | ₩91,446 | +0.99% | 42.5만 |
|---|
| 2025.11.10 | ₩86,837 | ₩92,181 | ₩85,929 | ₩90,431 | +4.14% | 96.5만 |
|---|
| 2025.11.07 | ₩85,608 | ₩87,439 | ₩82,830 | ₩86,837 | +1.44% | 104.9만 |
|---|
| 2025.11.06 | ₩82,095 | ₩86,971 | ₩80,892 | ₩86,717 | +5.63% | 134.1만 |
|---|
| 2025.11.05 | ₩72,022 | ₩83,164 | ₩69,804 | ₩80,839 | +12.24% | 239만 |
|---|
| 2025.11.04 | ₩63,752 | ₩66,611 | ₩63,097 | ₩65,996 | +3.52% | 47만 |
|---|
| 2025.11.03 | ₩64,059 | ₩65,315 | ₩62,790 | ₩63,859 | -0.31% | 55.4만 |
|---|
| 2025.10.31 | ₩67,827 | ₩67,827 | ₩63,458 | ₩64,059 | -5.55% | 44.6만 |
|---|
| 2025.10.30 | ₩70,018 | ₩72,008 | ₩67,600 | ₩68,000 | -2.88% | 33.1만 |
|---|
| 2025.10.29 | ₩70,138 | ₩72,222 | ₩66,651 | ₩69,857 | -0.40% | 71만 |
|---|
| 2025.10.28 | ₩68,000 | ₩70,365 | ₩66,865 | ₩70,044 | +3.01% | 31만 |
|---|
| 2025.10.27 | ₩66,344 | ₩68,308 | ₩65,662 | ₩67,880 | +2.32% | 34.9만 |
|---|
| 2025.10.24 | ₩66,798 | ₩68,321 | ₩65,462 | ₩65,569 | -1.84% | 31.8만 |
|---|
| 2025.10.23 | ₩66,798 | ₩68,588 | ₩66,050 | ₩66,250 | -0.82% | 44.7만 |
|---|
| 2025.10.22 | ₩65,369 | ₩66,798 | ₩63,164 | ₩66,598 | +1.88% | 37.3만 |
|---|
| 2025.10.21 | ₩65,756 | ₩66,745 | ₩62,790 | ₩65,903 | +0.22% | 31.8만 |
|---|
| 2025.10.20 | ₩64,126 | ₩66,304 | ₩63,218 | ₩65,890 | +2.75% | 32.3만 |
|---|
| 2025.10.17 | ₩61,775 | ₩63,405 | ₩60,639 | ₩63,151 | +2.23% | 27.2만 |
|---|
| 2025.10.16 | ₩60,025 | ₩62,536 | ₩59,130 | ₩62,242 | +3.69% | 49.4만 |
|---|
| 2025.10.15 | ₩60,051 | ₩62,603 | ₩59,076 | ₩59,931 | -0.20% | 72.4만 |
|---|
| 2025.10.14 | ₩54,333 | ₩61,454 | ₩54,227 | ₩59,317 | +9.17% | 60.8만 |
|---|
| 2025.10.13 | ₩52,450 | ₩55,148 | ₩51,501 | ₩54,988 | +4.84% | 41.2만 |
|---|
| 2025.10.10 | ₩53,492 | ₩54,133 | ₩51,274 | ₩52,022 | -2.75% | 24.7만 |
|---|