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 | ₩80,663 | ₩83,319 | ₩80,076 | ₩82,291 | +2.02% | 30만 |
| 2026.10.08 | ₩84,613 | ₩84,666 | ₩79,809 | ₩80,877 | -4.42% | 56만 |
| 2026.10.07 | ₩85,414 | ₩88,029 | ₩84,973 | ₩85,200 | -0.25% | 43.8만 |
| 2026.10.06 | ₩89,470 | ₩90,805 | ₩86,188 | ₩87,122 | -2.62% | 44.7만 |
| 2026.10.05 | ₩86,721 | ₩88,883 | ₩85,080 | ₩88,696 | +2.28% | 39.2만 |
| 2026.10.02 | ₩85,387 | ₩87,135 | ₩83,265 | ₩85,480 | +0.11% | 30.9만 |
| 2026.10.01 | ₩84,773 | ₩86,788 | ₩82,585 | ₩84,119 | -0.77% | 38.9만 |
| 2026.09.30 | ₩85,427 | ₩85,974 | ₩83,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,627 |
| +0.23% |
| 55.6만 |
| 2026.09.29 | ₩86,601 | ₩87,856 | ₩83,119 | ₩85,000 | -1.85% | 51.7만 |
|---|
| 2026.09.28 | ₩87,469 | ₩88,323 | ₩85,600 | ₩87,188 | -0.32% | 34.6만 |
|---|
| 2026.09.25 | ₩87,335 | ₩89,884 | ₩86,735 | ₩88,029 | +0.79% | 26.5만 |
|---|
| 2026.09.24 | ₩89,817 | ₩90,071 | ₩87,135 | ₩87,509 | -2.57% | 37.2만 |
|---|
| 2026.09.23 | ₩93,313 | ₩93,313 | ₩89,524 | ₩90,418 | -3.10% | 31.9만 |
|---|
| 2026.09.22 | ₩91,672 | ₩95,555 | ₩91,245 | ₩93,727 | +2.24% | 28.1만 |
|---|
| 2026.09.21 | ₩93,060 | ₩93,367 | ₩90,111 | ₩90,391 | -2.87% | 25.9만 |
|---|
| 2026.09.18 | ₩92,633 | ₩93,593 | ₩91,165 | ₩92,473 | -0.17% | 23.9만 |
|---|
| 2026.09.17 | ₩96,956 | ₩96,956 | ₩92,379 | ₩92,819 | -4.27% | 31.3만 |
|---|
| 2026.09.16 | ₩95,448 | ₩96,622 | ₩94,127 | ₩94,954 | -0.52% | 21.2만 |
|---|
| 2026.09.15 | ₩95,368 | ₩96,169 | ₩93,580 | ₩95,381 | +0.01% | 21만 |
|---|
| 2026.09.14 | ₩94,327 | ₩96,035 | ₩93,740 | ₩95,969 | +1.74% | 29.1만 |
|---|
| 2026.09.11 | ₩96,849 | ₩98,250 | ₩93,647 | ₩94,661 | -2.26% | 28.2만 |
|---|
| 2026.09.10 | ₩98,344 | ₩99,265 | ₩94,914 | ₩95,261 | -3.13% | 26.8만 |
|---|
| 2026.09.09 | ₩99,772 | ₩100,612 | ₩98,184 | ₩99,425 | -0.35% | 31.7만 |
|---|
| 2026.09.08 | ₩98,851 | ₩101,093 | ₩96,489 | ₩100,465 | +1.63% | 43.4만 |
|---|
| 2026.09.04 | ₩96,035 | ₩100,145 | ₩95,542 | ₩99,131 | +3.22% | 35.7만 |
|---|
| 2026.09.03 | ₩100,399 | ₩101,973 | ₩96,369 | ₩96,476 | -3.91% | 35.2만 |
|---|
| 2026.09.02 | ₩94,541 | ₩100,185 | ₩94,541 | ₩99,972 | +5.74% | 59.1만 |
|---|
| 2026.09.01 | ₩92,499 | ₩94,928 | ₩91,538 | ₩92,806 | +0.33% | 37.2만 |
|---|
| 2026.08.31 | ₩92,980 | ₩94,034 | ₩89,564 | ₩92,513 | -0.50% | 51.2만 |
|---|
| 2026.08.28 | ₩95,181 | ₩96,302 | ₩93,887 | ₩94,261 | -0.97% | 28.6만 |
|---|
| 2026.08.27 | ₩96,449 | ₩97,410 | ₩94,594 | ₩95,808 | -0.66% | 23만 |
|---|
| 2026.08.26 | ₩96,489 | ₩97,757 | ₩95,448 | ₩96,676 | +0.19% | 28.2만 |
|---|
| 2026.08.25 | ₩97,250 | ₩97,623 | ₩94,794 | ₩96,276 | -1.00% | 40.8만 |
|---|
| 2026.08.24 | ₩97,156 | ₩98,157 | ₩95,889 | ₩96,155 | -1.03% | 25.9만 |
|---|
| 2026.08.21 | ₩95,435 | ₩98,064 | ₩94,754 | ₩96,969 | +1.61% | 58.9만 |
|---|
| 2026.08.20 | ₩99,972 | ₩100,946 | ₩94,768 | ₩95,435 | -4.54% | 46.2만 |
|---|
| 2026.08.19 | ₩101,813 | ₩103,508 | ₩99,878 | ₩100,559 | -1.23% | 24.7만 |
|---|
| 2026.08.18 | ₩101,973 | ₩103,388 | ₩100,105 | ₩100,372 | -1.57% | 32.6만 |
|---|
| 2026.08.17 | ₩105,269 | ₩105,736 | ₩101,039 | ₩102,240 | -2.88% | 41.4만 |
|---|
| 2026.08.14 | ₩101,853 | ₩108,525 | ₩101,146 | ₩106,043 | +4.11% | 49.7만 |
|---|
| 2026.08.13 | ₩103,454 | ₩106,203 | ₩100,599 | ₩100,866 | -2.50% | 56.3만 |
|---|
| 2026.08.12 | ₩100,225 | ₩102,520 | ₩99,678 | ₩100,852 | +0.63% | 56.5만 |
|---|
| 2026.08.11 | ₩101,666 | ₩102,721 | ₩98,517 | ₩99,118 | -2.51% | 45.7만 |
|---|
| 2026.08.10 | ₩102,294 | ₩104,375 | ₩98,958 | ₩100,159 | -2.09% | 80.5만 |
|---|
| 2026.08.07 | ₩105,176 | ₩107,284 | ₩100,999 | ₩103,308 | -1.78% | 76.4만 |
|---|
| 2026.08.06 | ₩119,147 | ₩125,432 | ₩104,749 | ₩105,483 | -11.47% | 115.2만 |
|---|
| 2026.08.05 | ₩124,858 | ₩128,928 | ₩121,255 | ₩121,762 | -2.48% | 91.3만 |
|---|
| 2026.08.04 | ₩125,552 | ₩127,140 | ₩124,551 | ₩126,246 | +0.55% | 50.6만 |
|---|
| 2026.08.03 | ₩126,446 | ₩130,222 | ₩123,724 | ₩123,830 | -2.07% | 85.1만 |
|---|
| 2026.07.31 | ₩124,791 | ₩125,912 | ₩121,669 | ₩123,484 | -1.05% | 32.4만 |
|---|
| 2026.07.30 | ₩125,058 | ₩125,965 | ₩123,657 | ₩124,738 | -0.26% | 45.5만 |
|---|
| 2026.07.29 | ₩121,562 | ₩125,779 | ₩119,267 | ₩122,670 | +0.91% | 47.9만 |
|---|
| 2026.07.28 | ₩123,177 | ₩126,633 | ₩120,775 | ₩122,630 | -0.44% | 39.3만 |
|---|
| 2026.07.27 | ₩125,031 | ₩126,339 | ₩121,362 | ₩122,896 | -1.71% | 37.7만 |
|---|
| 2026.07.24 | ₩123,163 | ₩125,498 | ₩121,042 | ₩123,190 | +0.02% | 20.8만 |
|---|
| 2026.07.23 | ₩123,724 | ₩126,192 | ₩121,482 | ₩121,562 | -1.75% | 54.9만 |
|---|
| 2026.07.22 | ₩127,233 | ₩127,834 | ₩124,458 | ₩125,258 | -1.55% | 30.1만 |
|---|
| 2026.07.21 | ₩124,765 | ₩129,422 | ₩123,163 | ₩127,633 | +2.30% | 63.7만 |
|---|
| 2026.07.20 | ₩123,537 | ₩126,206 | ₩122,870 | ₩124,658 | +0.91% | 73.3만 |
|---|
| 2026.07.17 | ₩121,896 | ₩123,911 | ₩119,547 | ₩123,537 | +1.35% | 46.5만 |
|---|
| 2026.07.16 | ₩120,922 | ₩124,257 | ₩119,974 | ₩123,163 | +1.85% | 38.9만 |
|---|
| 2026.07.15 | ₩119,414 | ₩121,215 | ₩114,890 | ₩120,922 | +1.26% | 36.5만 |
|---|
| 2026.07.14 | ₩117,092 | ₩117,092 | ₩111,888 | ₩115,544 | -1.32% | 31.8만 |
|---|
| 2026.07.13 | ₩117,465 | ₩118,720 | ₩115,317 | ₩117,292 | -0.15% | 30만 |
|---|
| 2026.07.10 | ₩120,041 | ₩120,348 | ₩114,863 | ₩117,465 | -2.15% | 27.2만 |
|---|
| 2026.07.09 | ₩118,520 | ₩120,108 | ₩115,984 | ₩118,453 | -0.06% | 30.4만 |
|---|
| 2026.07.08 | ₩117,612 | ₩120,094 | ₩114,930 | ₩117,412 | -0.17% | 66.1만 |
|---|
| 2026.07.07 | ₩121,549 | ₩123,657 | ₩117,425 | ₩121,482 | -0.05% | 68.7만 |
|---|
| 2026.07.06 | ₩119,427 | ₩123,884 | ₩118,800 | ₩122,176 | +2.30% | 80.7만 |
|---|
| 2026.07.02 | ₩120,735 | ₩120,735 | ₩117,292 | ₩119,093 | -1.36% | 44만 |
|---|
| 2026.07.01 | ₩113,729 | ₩120,308 | ₩113,422 | ₩119,067 | +4.69% | 123.4만 |
|---|
| 2026.06.30 | ₩116,878 | ₩116,878 | ₩113,195 | ₩114,503 | -2.03% | 61.7만 |
|---|
| 2026.06.29 | ₩116,131 | ₩119,467 | ₩114,530 | ₩116,651 | +0.45% | 54.1만 |
|---|
| 2026.06.26 | ₩118,666 | ₩120,761 | ₩117,012 | ₩117,933 | -0.62% | 527.9만 |
|---|
| 2026.06.25 | ₩118,720 | ₩120,094 | ₩115,571 | ₩118,853 | +0.11% | 70.3만 |
|---|
| 2026.06.24 | ₩117,212 | ₩119,694 | ₩116,118 | ₩116,371 | -0.72% | 78.9만 |
|---|
| 2026.06.23 | ₩110,166 | ₩116,265 | ₩106,750 | ₩116,104 | +5.39% | 34.5만 |
|---|
| 2026.06.22 | ₩114,316 | ₩119,000 | ₩113,703 | ₩114,837 | +0.46% | 62만 |
|---|
| 2026.06.18 | ₩110,100 | ₩114,757 | ₩110,086 | ₩113,169 | +2.79% | 49.6만 |
|---|
| 2026.06.17 | ₩110,874 | ₩112,808 | ₩106,163 | ₩109,940 | -0.84% | 78.2만 |
|---|
| 2026.06.16 | ₩112,542 | ₩113,422 | ₩109,392 | ₩110,180 | -2.10% | 64.6만 |
|---|
| 2026.06.15 | ₩112,115 | ₩113,422 | ₩108,659 | ₩112,368 | +0.23% | 47.9만 |
|---|
| 2026.06.12 | ₩113,422 | ₩114,757 | ₩108,085 | ₩109,606 | -3.36% | 46.9만 |
|---|
| 2026.06.11 | ₩106,564 | ₩114,170 | ₩104,188 | ₩113,569 | +6.57% | 64.5만 |
|---|
| 2026.06.10 | ₩105,549 | ₩109,499 | ₩101,173 | ₩106,030 | +0.46% | 47.3만 |
|---|
| 2026.06.09 | ₩100,439 | ₩107,137 | ₩96,356 | ₩106,510 | +6.04% | 88.1만 |
|---|
| 2026.06.08 | ₩100,092 | ₩102,707 | ₩99,465 | ₩99,865 | -0.23% | 48.4만 |
|---|
| 2026.06.05 | ₩101,226 | ₩104,349 | ₩98,744 | ₩99,158 | -2.04% | 35.9만 |
|---|
| 2026.06.04 | ₩98,010 | ₩105,056 | ₩97,423 | ₩102,067 | +4.14% | 81.4만 |
|---|
| 2026.06.03 | ₩93,754 | ₩97,316 | ₩92,993 | ₩96,622 | +3.06% | 27.8만 |
|---|
| 2026.06.02 | ₩91,365 | ₩97,076 | ₩87,535 | ₩93,954 | +2.83% | 59.6만 |
|---|
| 2026.06.01 | ₩94,154 | ₩95,889 | ₩89,790 | ₩90,845 | -3.51% | 62.3만 |
|---|
| 2026.05.29 | ₩97,130 | ₩98,157 | ₩92,126 | ₩94,327 | -2.89% | 45.9만 |
|---|
| 2026.05.28 | ₩94,914 | ₩98,237 | ₩94,914 | ₩97,383 | +2.60% | 30.1만 |
|---|
| 2026.05.27 | ₩97,076 | ₩98,731 | ₩94,194 | ₩95,168 | -1.97% | 31만 |
|---|
| 2026.05.26 | ₩96,836 | ₩99,411 | ₩95,995 | ₩96,929 | +0.10% | 65.5만 |
|---|
| 2026.05.22 | ₩95,261 | ₩98,744 | ₩94,434 | ₩96,329 | +1.12% | 27.4만 |
|---|
| 2026.05.21 | ₩93,313 | ₩95,542 | ₩91,205 | ₩95,048 | +1.86% | 36.2만 |
|---|
| 2026.05.20 | ₩89,243 | ₩94,181 | ₩87,389 | ₩93,460 | +4.72% | 43.4만 |
|---|
| 2026.05.19 | ₩86,841 | ₩89,564 | ₩86,054 | ₩87,469 | +0.72% | 34.6만 |
|---|
| 2026.05.18 | ₩87,562 | ₩92,432 | ₩86,735 | ₩87,575 | +0.02% | 43.7만 |
|---|
| 2026.05.15 | ₩91,565 | ₩91,899 | ₩85,721 | ₩87,749 | -4.17% | 53.3만 |
|---|
| 2026.05.14 | ₩92,352 | ₩93,807 | ₩89,403 | ₩93,140 | +0.85% | 28만 |
|---|
| 2026.05.13 | ₩92,179 | ₩94,087 | ₩86,708 | ₩92,179 | 0.00% | 42.8만 |
|---|
| 2026.05.12 | ₩95,141 | ₩97,009 | ₩89,217 | ₩92,312 | -2.97% | 57.8만 |
|---|
| 2026.05.11 | ₩95,502 | ₩96,809 | ₩94,341 | ₩95,408 | -0.10% | 31.4만 |
|---|
| 2026.05.08 | ₩96,956 | ₩97,250 | ₩93,754 | ₩95,768 | -1.22% | 35.7만 |
|---|
| 2026.05.07 | ₩98,704 | ₩98,744 | ₩94,674 | ₩96,115 | -2.62% | 55.3만 |
|---|
| 2026.05.06 | ₩85,961 | ₩102,067 | ₩85,961 | ₩99,465 | +15.71% | 213.9만 |
|---|
| 2026.05.05 | ₩94,501 | ₩96,903 | ₩93,620 | ₩94,728 | +0.24% | 81.4만 |
|---|
| 2026.05.04 | ₩93,287 | ₩95,849 | ₩91,378 | ₩93,727 | +0.47% | 67.4만 |
|---|
| 2026.05.01 | ₩90,351 | ₩95,902 | ₩89,230 | ₩93,714 | +3.72% | 51.6만 |
|---|
| 2026.04.30 | ₩84,293 | ₩91,792 | ₩84,293 | ₩91,578 | +8.64% | 46.5만 |
|---|
| 2026.04.29 | ₩85,560 | ₩85,560 | ₩81,517 | ₩83,305 | -2.64% | 40.5만 |
|---|
| 2026.04.28 | ₩86,401 | ₩88,389 | ₩84,733 | ₩85,934 | -0.54% | 40.4만 |
|---|
| 2026.04.27 | ₩88,696 | ₩90,164 | ₩87,215 | ₩87,362 | -1.50% | 28만 |
|---|
| 2026.04.24 | ₩86,641 | ₩88,576 | ₩84,626 | ₩88,443 | +2.08% | 30.1만 |
|---|
| 2026.04.23 | ₩89,844 | ₩90,738 | ₩85,867 | ₩86,895 | -3.28% | 29.5만 |
|---|
| 2026.04.22 | ₩87,095 | ₩91,272 | ₩87,042 | ₩89,524 | +2.79% | 49.4만 |
|---|
| 2026.04.21 | ₩89,550 | ₩91,605 | ₩85,307 | ₩85,480 | -4.54% | 42.9만 |
|---|
| 2026.04.20 | ₩88,750 | ₩89,937 | ₩86,922 | ₩89,310 | +0.63% | 46.2만 |
|---|
| 2026.04.17 | ₩86,348 | ₩89,697 | ₩86,348 | ₩89,510 | +3.66% | 58.9만 |
|---|
| 2026.04.16 | ₩88,349 | ₩88,723 | ₩84,213 | ₩86,081 | -2.57% | 85.7만 |
|---|
| 2026.04.15 | ₩88,910 | ₩90,831 | ₩87,389 | ₩88,883 | -0.03% | 36.6만 |
|---|
| 2026.04.14 | ₩85,400 | ₩89,003 | ₩84,426 | ₩88,710 | +3.88% | 35.9만 |
|---|
| 2026.04.13 | ₩80,063 | ₩84,146 | ₩80,063 | ₩83,959 | +4.87% | 23.4만 |
|---|
| 2026.04.10 | ₩82,945 | ₩83,572 | ₩79,983 | ₩80,316 | -3.17% | 35.5만 |
|---|
| 2026.04.09 | ₩82,732 | ₩83,772 | ₩81,104 | ₩82,812 | +0.10% | 46.2만 |
|---|
| 2026.04.08 | ₩81,824 | ₩84,066 | ₩81,344 | ₩82,745 | +1.13% | 44.7만 |
|---|
| 2026.04.07 | ₩80,116 | ₩81,611 | ₩78,488 | ₩78,742 | -1.72% | 31.7만 |
|---|
| 2026.04.06 | ₩78,675 | ₩80,690 | ₩76,794 | ₩80,503 | +2.32% | 40.7만 |
|---|
| 2026.04.02 | ₩78,021 | ₩78,755 | ₩76,006 | ₩77,808 | -0.27% | 27.9만 |
|---|
| 2026.04.01 | ₩76,513 | ₩79,502 | ₩75,793 | ₩78,328 | +2.37% | 46.8만 |
|---|
| 2026.03.31 | ₩74,312 | ₩76,246 | ₩70,936 | ₩75,766 | +1.96% | 52.4만 |
|---|
| 2026.03.30 | ₩75,779 | ₩75,779 | ₩71,509 | ₩72,977 | -3.70% | 43.1만 |
|---|
| 2026.03.27 | ₩79,809 | ₩80,637 | ₩72,684 | ₩73,805 | -7.52% | 61.3만 |
|---|
| 2026.03.26 | ₩77,634 | ₩80,356 | ₩77,634 | ₩79,943 | +2.97% | 30.1만 |
|---|
| 2026.03.25 | ₩78,448 | ₩80,516 | ₩76,153 | ₩79,489 | +1.33% | 52.5만 |
|---|
| 2026.03.24 | ₩78,261 | ₩80,036 | ₩74,218 | ₩77,608 | -0.84% | 87.2만 |
|---|
| 2026.03.23 | ₩85,093 | ₩87,936 | ₩78,381 | ₩79,542 | -6.52% | 74.5만 |
|---|
| 2026.03.20 | ₩87,896 | ₩88,189 | ₩82,331 | ₩83,599 | -4.89% | 50.7만 |
|---|
| 2026.03.19 | ₩87,122 | ₩88,816 | ₩85,547 | ₩87,442 | +0.37% | 44.9만 |
|---|
| 2026.03.18 | ₩86,748 | ₩87,869 | ₩85,600 | ₩87,402 | +0.75% | 55.8만 |
|---|
| 2026.03.17 | ₩85,974 | ₩87,829 | ₩85,120 | ₩86,748 | +0.90% | 39.1만 |
|---|
| 2026.03.16 | ₩85,093 | ₩86,761 | ₩82,198 | ₩84,706 | -0.45% | 66.6만 |
|---|
| 2026.03.13 | ₩85,987 | ₩86,841 | ₩82,425 | ₩84,533 | -1.69% | 45.5만 |
|---|
| 2026.03.12 | ₩86,535 | ₩87,776 | ₩83,706 | ₩84,867 | -1.93% | 40.8만 |
|---|
| 2026.03.11 | ₩88,549 | ₩90,378 | ₩86,922 | ₩88,389 | -0.18% | 47.2만 |
|---|
| 2026.03.10 | ₩92,299 | ₩92,299 | ₩86,948 | ₩88,536 | -4.08% | 44.8만 |
|---|
| 2026.03.09 | ₩92,005 | ₩94,074 | ₩88,069 | ₩92,152 | +0.16% | 54.2만 |
|---|
| 2026.03.06 | ₩93,433 | ₩94,728 | ₩91,018 | ₩93,954 | +0.56% | 45.3만 |
|---|
| 2026.03.05 | ₩93,140 | ₩95,395 | ₩92,232 | ₩95,221 | +2.23% | 43.3만 |
|---|
| 2026.03.04 | ₩96,356 | ₩98,651 | ₩93,687 | ₩94,928 | -1.48% | 42.9만 |
|---|
| 2026.03.03 | ₩98,544 | ₩99,345 | ₩91,925 | ₩94,888 | -3.71% | 76.9만 |
|---|
| 2026.03.02 | ₩102,520 | ₩103,735 | ₩98,838 | ₩101,546 | -0.95% | 61.1만 |
|---|
| 2026.02.27 | ₩101,493 | ₩105,429 | ₩101,493 | ₩105,016 | +3.47% | 48.1만 |
|---|
| 2026.02.26 | ₩104,082 | ₩104,162 | ₩99,078 | ₩102,947 | -1.09% | 50.8만 |
|---|
| 2026.02.25 | ₩106,617 | ₩111,167 | ₩102,867 | ₩104,469 | -2.02% | 96.8만 |
|---|
| 2026.02.24 | ₩88,696 | ₩106,617 | ₩86,735 | ₩106,310 | +19.86% | 128.1만 |
|---|
| 2026.02.23 | ₩101,093 | ₩104,415 | ₩98,010 | ₩100,025 | -1.06% | 77.1만 |
|---|
| 2026.02.20 | ₩99,611 | ₩103,361 | ₩97,156 | ₩101,413 | +1.81% | 51만 |
|---|
| 2026.02.19 | ₩101,560 | ₩101,947 | ₩98,010 | ₩101,239 | -0.32% | 41.2만 |
|---|
| 2026.02.18 | ₩99,358 | ₩101,720 | ₩94,447 | ₩101,720 | +2.38% | 37.4만 |
|---|
| 2026.02.17 | ₩98,864 | ₩101,653 | ₩96,502 | ₩99,198 | +0.34% | 60.8만 |
|---|
| 2026.02.13 | ₩97,597 | ₩101,013 | ₩96,409 | ₩99,545 | +2.00% | 71.8만 |
|---|
| 2026.02.12 | ₩97,276 | ₩99,945 | ₩95,915 | ₩98,130 | +0.88% | 40.8만 |
|---|
| 2026.02.11 | ₩96,876 | ₩98,237 | ₩90,711 | ₩97,036 | +0.17% | 56.7만 |
|---|
| 2026.02.10 | ₩92,753 | ₩98,624 | ₩90,564 | ₩96,849 | +4.42% | 67.7만 |
|---|
| 2026.02.09 | ₩91,899 | ₩93,420 | ₩89,804 | ₩92,753 | +0.93% | 20.1만 |
|---|
| 2026.02.06 | ₩89,270 | ₩92,392 | ₩88,162 | ₩91,792 | +2.83% | 28.5만 |
|---|
| 2026.02.05 | ₩91,338 | ₩93,767 | ₩88,323 | ₩88,549 | -3.05% | 38.8만 |
|---|
| 2026.02.04 | ₩97,863 | ₩98,731 | ₩90,898 | ₩92,246 | -5.74% | 35만 |
|---|
| 2026.02.03 | ₩97,356 | ₩97,957 | ₩94,461 | ₩97,863 | +0.52% | 36.9만 |
|---|
| 2026.02.02 | ₩91,752 | ₩98,651 | ₩91,752 | ₩95,075 | +3.62% | 62.5만 |
|---|
| 2026.01.30 | ₩92,232 | ₩95,902 | ₩89,270 | ₩90,938 | -1.40% | 51.3만 |
|---|
| 2026.01.29 | ₩90,604 | ₩92,606 | ₩87,709 | ₩92,312 | +1.89% | 32.7만 |
|---|
| 2026.01.28 | ₩86,454 | ₩90,778 | ₩86,294 | ₩89,644 | +3.69% | 58.6만 |
|---|
| 2026.01.27 | ₩87,709 | ₩88,016 | ₩84,066 | ₩86,668 | -1.19% | 66.7만 |
|---|
| 2026.01.26 | ₩87,962 | ₩89,870 | ₩86,068 | ₩86,868 | -1.24% | 78.4만 |
|---|
| 2026.01.23 | ₩89,937 | ₩91,125 | ₩87,362 | ₩87,962 | -2.20% | 61.6만 |
|---|
| 2026.01.22 | ₩90,378 | ₩92,859 | ₩89,403 | ₩89,991 | -0.43% | 22.5만 |
|---|
| 2026.01.21 | ₩86,495 | ₩91,845 | ₩86,321 | ₩90,338 | +4.44% | 55.4만 |
|---|
| 2026.01.20 | ₩88,283 | ₩88,283 | ₩84,453 | ₩86,241 | -2.31% | 39.9만 |
|---|
| 2026.01.16 | ₩88,203 | ₩91,405 | ₩87,816 | ₩90,084 | +2.13% | 47.7만 |
|---|
| 2026.01.15 | ₩87,148 | ₩89,137 | ₩84,693 | ₩88,016 | +1.00% | 40.7만 |
|---|
| 2026.01.14 | ₩86,401 | ₩92,046 | ₩86,294 | ₩88,323 | +2.22% | 60만 |
|---|
| 2026.01.13 | ₩88,630 | ₩89,564 | ₩86,748 | ₩86,908 | -1.94% | 33만 |
|---|
| 2026.01.12 | ₩95,915 | ₩95,915 | ₩87,402 | ₩89,083 | -7.12% | 61.7만 |
|---|
| 2026.01.09 | ₩98,210 | ₩99,865 | ₩91,058 | ₩91,192 | -7.15% | 52.3만 |
|---|
| 2026.01.08 | ₩92,553 | ₩97,637 | ₩92,219 | ₩97,303 | +5.13% | 40.5만 |
|---|
| 2026.01.07 | ₩92,219 | ₩94,754 | ₩91,125 | ₩93,420 | +1.30% | 37.6만 |
|---|
| 2026.01.06 | ₩88,643 | ₩93,380 | ₩88,149 | ₩92,499 | +4.35% | 36.7만 |
|---|
| 2026.01.05 | ₩91,619 | ₩94,621 | ₩85,093 | ₩88,643 | -3.25% | 76.1만 |
|---|
| 2026.01.02 | ₩98,224 | ₩98,357 | ₩91,619 | ₩91,859 | -6.48% | 48.5만 |
|---|
| 2025.12.31 | ₩99,371 | ₩100,079 | ₩97,130 | ₩97,250 | -2.14% | 24.2만 |
|---|
| 2025.12.30 | ₩97,490 | ₩98,317 | ₩95,528 | ₩97,303 | -0.19% | 35.6만 |
|---|
| 2025.12.29 | ₩101,159 | ₩101,813 | ₩96,996 | ₩97,303 | -3.81% | 25.2만 |
|---|
| 2025.12.26 | ₩100,332 | ₩102,400 | ₩99,745 | ₩102,013 | +1.68% | 20만 |
|---|
| 2025.12.24 | ₩101,333 | ₩102,120 | ₩98,157 | ₩100,946 | -0.38% | 10.7만 |
|---|
| 2025.12.23 | ₩101,867 | ₩102,427 | ₩99,838 | ₩101,586 | -0.28% | 24.9만 |
|---|
| 2025.12.22 | ₩100,359 | ₩103,401 | ₩99,785 | ₩102,227 | +1.86% | 30.5만 |
|---|
| 2025.12.19 | ₩92,940 | ₩99,398 | ₩91,752 | ₩99,305 | +6.85% | 62.8만 |
|---|
| 2025.12.18 | ₩100,105 | ₩101,426 | ₩91,739 | ₩92,859 | -7.24% | 67만 |
|---|
| 2025.12.17 | ₩98,878 | ₩104,402 | ₩98,237 | ₩99,692 | +0.82% | 130.2만 |
|---|
| 2025.12.16 | ₩95,475 | ₩99,211 | ₩95,395 | ₩98,944 | +3.63% | 83.3만 |
|---|
| 2025.12.15 | ₩97,023 | ₩97,837 | ₩95,595 | ₩96,115 | -0.94% | 32.1만 |
|---|
| 2025.12.12 | ₩97,076 | ₩98,491 | ₩96,222 | ₩96,756 | -0.33% | 43만 |
|---|
| 2025.12.11 | ₩97,383 | ₩97,623 | ₩95,381 | ₩97,036 | -0.36% | 43.7만 |
|---|
| 2025.12.10 | ₩97,250 | ₩98,077 | ₩94,741 | ₩96,689 | -0.58% | 43.9만 |
|---|
| 2025.12.09 | ₩95,221 | ₩98,077 | ₩93,660 | ₩94,754 | -0.49% | 42.6만 |
|---|
| 2025.12.08 | ₩95,048 | ₩97,997 | ₩93,500 | ₩94,981 | -0.07% | 28.2만 |
|---|
| 2025.12.05 | ₩94,074 | ₩97,663 | ₩93,473 | ₩94,381 | +0.33% | 64.1만 |
|---|
| 2025.12.04 | ₩90,418 | ₩95,275 | ₩90,297 | ₩94,354 | +4.35% | 29.2만 |
|---|
| 2025.12.03 | ₩90,297 | ₩91,352 | ₩83,759 | ₩90,418 | +0.13% | 21.6만 |
|---|
| 2025.12.02 | ₩90,778 | ₩91,752 | ₩89,644 | ₩90,044 | -0.81% | 27.4만 |
|---|
| 2025.12.01 | ₩90,938 | ₩92,993 | ₩89,604 | ₩90,458 | -0.53% | 27.8만 |
|---|
| 2025.11.28 | ₩90,885 | ₩92,579 | ₩90,351 | ₩92,459 | +1.73% | 15.8만 |
|---|
| 2025.11.26 | ₩92,219 | ₩92,873 | ₩89,417 | ₩90,751 | -1.59% | 27.8만 |
|---|
| 2025.11.25 | ₩92,459 | ₩96,529 | ₩89,897 | ₩92,072 | -0.42% | 101.5만 |
|---|
| 2025.11.24 | ₩89,857 | ₩94,674 | ₩89,403 | ₩92,259 | +2.67% | 58.6만 |
|---|
| 2025.11.21 | ₩88,389 | ₩91,405 | ₩85,947 | ₩90,778 | +2.70% | 39.6만 |
|---|
| 2025.11.20 | ₩90,738 | ₩90,738 | ₩86,735 | ₩88,136 | -2.87% | 38.8만 |
|---|
| 2025.11.19 | ₩87,135 | ₩90,017 | ₩86,868 | ₩89,190 | +2.36% | 51.8만 |
|---|
| 2025.11.18 | ₩87,535 | ₩87,535 | ₩82,531 | ₩86,161 | -1.57% | 48.7만 |
|---|
| 2025.11.17 | ₩85,854 | ₩88,149 | ₩85,400 | ₩87,856 | +2.33% | 62.9만 |
|---|
| 2025.11.14 | ₩85,480 | ₩86,441 | ₩82,892 | ₩85,387 | -0.11% | 63.1만 |
|---|
| 2025.11.13 | ₩84,626 | ₩88,122 | ₩83,879 | ₩86,401 | +2.10% | 42.9만 |
|---|
| 2025.11.12 | ₩91,338 | ₩91,792 | ₩83,506 | ₩84,319 | -7.68% | 94.6만 |
|---|
| 2025.11.11 | ₩90,444 | ₩91,885 | ₩88,536 | ₩91,338 | +0.99% | 42.5만 |
|---|
| 2025.11.10 | ₩86,735 | ₩92,072 | ₩85,827 | ₩90,324 | +4.14% | 96.5만 |
|---|
| 2025.11.07 | ₩85,507 | ₩87,335 | ₩82,732 | ₩86,735 | +1.44% | 104.9만 |
|---|
| 2025.11.06 | ₩81,998 | ₩86,868 | ₩80,797 | ₩86,615 | +5.63% | 134.1만 |
|---|
| 2025.11.05 | ₩71,936 | ₩83,065 | ₩69,721 | ₩80,743 | +12.24% | 239만 |
|---|
| 2025.11.04 | ₩63,677 | ₩66,532 | ₩63,023 | ₩65,918 | +3.52% | 47만 |
|---|
| 2025.11.03 | ₩63,984 | ₩65,238 | ₩62,716 | ₩63,783 | -0.31% | 55.4만 |
|---|
| 2025.10.31 | ₩67,746 | ₩67,746 | ₩63,383 | ₩63,984 | -5.55% | 44.6만 |
|---|
| 2025.10.30 | ₩69,935 | ₩71,923 | ₩67,520 | ₩67,920 | -2.88% | 33.1만 |
|---|
| 2025.10.29 | ₩70,055 | ₩72,137 | ₩66,572 | ₩69,775 | -0.40% | 71만 |
|---|
| 2025.10.28 | ₩67,920 | ₩70,282 | ₩66,786 | ₩69,962 | +3.01% | 31만 |
|---|
| 2025.10.27 | ₩66,265 | ₩68,227 | ₩65,585 | ₩67,800 | +2.32% | 34.9만 |
|---|
| 2025.10.24 | ₩66,719 | ₩68,240 | ₩65,385 | ₩65,491 | -1.84% | 31.8만 |
|---|
| 2025.10.23 | ₩66,719 | ₩68,507 | ₩65,972 | ₩66,172 | -0.82% | 44.7만 |
|---|
| 2025.10.22 | ₩65,291 | ₩66,719 | ₩63,089 | ₩66,519 | +1.88% | 37.3만 |
|---|
| 2025.10.21 | ₩65,678 | ₩66,666 | ₩62,716 | ₩65,825 | +0.22% | 31.8만 |
|---|
| 2025.10.20 | ₩64,050 | ₩66,225 | ₩63,143 | ₩65,812 | +2.75% | 32.3만 |
|---|
| 2025.10.17 | ₩61,702 | ₩63,330 | ₩60,568 | ₩63,076 | +2.23% | 27.2만 |
|---|
| 2025.10.16 | ₩59,954 | ₩62,462 | ₩59,060 | ₩62,169 | +3.69% | 49.4만 |
|---|
| 2025.10.15 | ₩59,980 | ₩62,529 | ₩59,006 | ₩59,860 | -0.20% | 72.4만 |
|---|
| 2025.10.14 | ₩54,269 | ₩61,381 | ₩54,162 | ₩59,246 | +9.17% | 60.8만 |
|---|
| 2025.10.13 | ₩52,388 | ₩55,083 | ₩51,440 | ₩54,923 | +4.84% | 41.2만 |
|---|
| 2025.10.10 | ₩53,429 | ₩54,069 | ₩51,214 | ₩51,961 | -2.75% | 24.7만 |
|---|