[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Estée Lauder : 에스티 로더 ( EL:US )
52.99USD ▲ 0.09 (0.17%)
2025-04-07
최근 1년 일별 시세
(2025-04-07 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-07 | 52.99 | ▲0.09 | ▲0.17% |
| 25-04-04 | 52.90 | ▼-5.50 | ▼-9.42% |
| 25-04-03 | 58.40 | ▼-10.28 | ▼-14.97% |
| 25-04-02 | 68.68 | ▲0.86 | ▲1.27% |
| 25-04-01 | 67.82 | ▲1.81 | ▲2.74% |
| 25-03-31 | 66.01 | ▲0.57 | ▲0.87% |
| 25-03-28 | 65.44 | ▼-1.53 | ▼-2.28% |
| 25-03-27 | 66.97 | ▲1.14 | ▲1.73% |
| 25-03-26 | 65.83 | ▼-0.22 | ▼-0.33% |
| 25-03-25 | 66.05 | ▼-1.40 | ▼-2.08% |
| 25-03-24 | 67.45 | ▲0.41 | ▲0.61% |
| 25-03-21 | 67.04 | ▼-1.18 | ▼-1.73% |
| 25-03-20 | 68.22 | ▲0.56 | ▲0.83% |
| 25-03-19 | 67.66 | ▼-0.44 | ▼-0.65% |
| 25-03-18 | 68.10 | ▼-0.87 | ▼-1.26% |
| 25-03-17 | 68.97 | ▲2.33 | ▲3.5% |
| 25-03-14 | 66.64 | ▲1.79 | ▲2.76% |
| 25-03-13 | 64.85 | ▼-1.67 | ▼-2.51% |
| 25-03-12 | 66.52 | ▼-3.08 | ▼-4.43% |
| 25-03-11 | 69.60 | ▼-2.40 | ▼-3.33% |
| 25-03-10 | 72.00 | ▼-1.32 | ▼-1.8% |
| 25-03-07 | 73.32 | ▲1.86 | ▲2.6% |
| 25-03-06 | 71.46 | ▼-0.41 | ▼-0.57% |
| 25-03-05 | 71.87 | ▲3.81 | ▲5.6% |
| 25-03-04 | 68.06 | ▼-2.02 | ▼-2.88% |
| 25-03-03 | 70.08 | ▼-1.76 | ▼-2.45% |
| 25-02-28 | 71.84 | ▼-1.15 | ▼-1.58% |
| 25-02-27 | 72.99 | ▼-0.24 | ▼-0.33% |
| 25-02-26 | 73.23 | ▼-1.46 | ▼-1.95% |
| 25-02-25 | 74.69 | ▼-0.37 | ▼-0.49% |
| 25-02-24 | 75.06 | ▲3.39 | ▲4.73% |
| 25-02-21 | 71.67 | ▲0.37 | ▲0.52% |
| 25-02-20 | 71.30 | ▼-0.05 | ▼-0.07% |
| 25-02-19 | 71.35 | ▼-0.84 | ▼-1.16% |
| 25-02-18 | 72.19 | ▲3.40 | ▲4.94% |
| 25-02-14 | 68.79 | ▼-0.91 | ▼-1.31% |
| 25-02-13 | 69.70 | ▲0.56 | ▲0.81% |
| 25-02-12 | 69.14 | ▼-1.65 | ▼-2.33% |
| 25-02-11 | 70.79 | ▲2.04 | ▲2.97% |
| 25-02-10 | 68.75 | ▲3.67 | ▲5.64% |
| 25-02-07 | 65.08 | ▲0.62 | ▲0.96% |
| 25-02-06 | 64.46 | ▼-1.33 | ▼-2.02% |
| 25-02-05 | 65.79 | ▼-3.50 | ▼-5.05% |
| 25-02-04 | 69.29 | ▼-13.41 | ▼-16.22% |
| 25-02-03 | 82.70 | ▼-0.81 | ▼-0.97% |
| 25-01-31 | 83.51 | ▼-1.91 | ▼-2.24% |
| 25-01-30 | 85.42 | ▲3.10 | ▲3.77% |
| 25-01-29 | 82.32 | ▼-0.64 | ▼-0.77% |
| 25-01-28 | 82.96 | ▼-0.79 | ▼-0.94% |
| 25-01-27 | 83.75 | ▲1.17 | ▲1.42% |
| 25-01-24 | 82.58 | ▲2.37 | ▲2.95% |
| 25-01-23 | 80.21 | ▲0.54 | ▲0.68% |
| 25-01-22 | 79.67 | ▲0.75 | ▲0.95% |
| 25-01-21 | 78.92 | ▲1.13 | ▲1.45% |
| 25-01-17 | 77.79 | ▼-0.22 | ▼-0.28% |
| 25-01-16 | 78.01 | ▲3.43 | ▲4.6% |
| 25-01-15 | 74.58 | ▲0.78 | ▲1.06% |
| 25-01-14 | 73.80 | ▼-1.20 | ▼-1.6% |
| 25-01-13 | 75.00 | ▲1.47 | ▲2% |
| 25-01-10 | 73.53 | ▼-0.23 | ▼-0.31% |
| 25-01-08 | 73.76 | ▼-0.25 | ▼-0.34% |
| 25-01-07 | 74.01 | ▲0.50 | ▲0.68% |
| 25-01-06 | 73.51 | ▲1.35 | ▲1.87% |
| 25-01-03 | 72.16 | ▼-1.83 | ▼-2.47% |
| 25-01-02 | 73.99 | ▼-0.84 | ▼-1.12% |
| 24-12-31 | 74.83 | ▲0.52 | ▲0.7% |
| 24-12-30 | 74.31 | ▼-0.35 | ▼-0.47% |
| 24-12-27 | 74.66 | ▼-0.41 | ▼-0.55% |
| 24-12-26 | 75.07 | ▲0.07 | ▲0.09% |
| 24-12-24 | 75.00 | ▲0.18 | ▲0.24% |
| 24-12-23 | 74.82 | ▲0.43 | ▲0.58% |
| 24-12-20 | 74.39 | ▼-0.24 | ▼-0.32% |
| 24-12-19 | 74.63 | ▼-0.36 | ▼-0.48% |
| 24-12-18 | 74.99 | ▼-3.29 | ▼-4.2% |
| 24-12-17 | 78.28 | ▼-1.30 | ▼-1.63% |
| 24-12-16 | 79.58 | ▼-0.56 | ▼-0.7% |
| 24-12-13 | 80.14 | ▼-1.02 | ▼-1.26% |
| 24-12-12 | 81.16 | ▼-0.08 | ▼-0.1% |
| 24-12-11 | 81.24 | ▼-1.25 | ▼-1.52% |
| 24-12-10 | 82.49 | ▲0.67 | ▲0.82% |
| 24-12-09 | 81.82 | ▲2.24 | ▲2.81% |
| 24-12-06 | 79.58 | ▲1.47 | ▲1.88% |
| 24-12-05 | 78.11 | ▼-1.21 | ▼-1.53% |
| 24-12-04 | 79.32 | ▲1.79 | ▲2.31% |
| 24-12-03 | 77.53 | ▲1.66 | ▲2.19% |
| 24-12-02 | 75.87 | ▲3.72 | ▲5.16% |
| 24-11-29 | 72.15 | ▼-1.91 | ▼-2.58% |
| 24-11-27 | 74.06 | ▲0.91 | ▲1.24% |
| 24-11-26 | 73.15 | ▲0.19 | ▲0.26% |
| 24-11-25 | 72.96 | ▲3.13 | ▲4.48% |
| 24-11-22 | 69.83 | ▲2.93 | ▲4.38% |
| 24-11-21 | 66.90 | ▲1.51 | ▲2.31% |
| 24-11-20 | 65.39 | ▲0.59 | ▲0.91% |
| 24-11-19 | 64.80 | ▲0.19 | ▲0.29% |
| 24-11-18 | 64.61 | ▲0.76 | ▲1.19% |
| 24-11-15 | 63.85 | ▼-0.90 | ▼-1.39% |
| 24-11-14 | 64.75 | ▲1.89 | ▲3.01% |
| 24-11-13 | 62.86 | ▲0.05 | ▲0.08% |
| 24-11-12 | 62.81 | ▼-1.83 | ▼-2.83% |
| 24-11-11 | 64.64 | ▲0.68 | ▲1.06% |
| 24-11-08 | 63.96 | ▼-2.48 | ▼-3.73% |
| 24-11-07 | 66.44 | ▲3.00 | ▲4.73% |
| 24-11-06 | 63.44 | ▼-2.45 | ▼-3.72% |
| 24-11-05 | 65.89 | ▼-0.52 | ▼-0.78% |
| 24-11-04 | 66.41 | ▼-0.22 | ▼-0.33% |
| 24-11-01 | 66.63 | ▼-2.20 | ▼-3.2% |
| 24-10-31 | 68.83 | ▼-18.39 | ▼-21.08% |
| 24-10-30 | 87.22 | ▼-1.60 | ▼-1.8% |
| 24-10-29 | 88.82 | ▲0.11 | ▲0.12% |
| 24-10-28 | 88.71 | ▲1.47 | ▲1.69% |
| 24-10-25 | 87.24 | ▼-1.44 | ▼-1.62% |
| 24-10-24 | 88.68 | ▲0.92 | ▲1.05% |
| 24-10-23 | 87.76 | ▲0.19 | ▲0.22% |
| 24-10-22 | 87.57 | ▼-1.72 | ▼-1.93% |
| 24-10-21 | 89.29 | ▼-0.78 | ▼-0.87% |
| 24-10-18 | 90.07 | ▼-0.95 | ▼-1.04% |
| 24-10-17 | 91.02 | ▲0.13 | ▲0.14% |
| 24-10-16 | 90.89 | ▼-0.70 | ▼-0.76% |
| 24-10-15 | 91.59 | ▼-4.37 | ▼-4.55% |
| 24-10-11 | 95.96 | ▲1.07 | ▲1.13% |
| 24-10-10 | 94.89 | ▲1.26 | ▲1.35% |
| 24-10-09 | 93.63 | ▼-0.35 | ▼-0.37% |
| 24-10-08 | 93.98 | ▼-2.09 | ▼-2.18% |
| 24-10-07 | 96.07 | ▲0.09 | ▲0.09% |
| 24-10-04 | 95.98 | ▲0.30 | ▲0.31% |
| 24-10-03 | 95.68 | ▼-1.48 | ▼-1.52% |
| 24-10-02 | 97.16 | ▼-0.02 | ▼-0.02% |
| 24-10-01 | 97.18 | ▼-2.53 | ▼-2.54% |
| 24-09-30 | 99.71 | ▼-0.16 | ▼-0.16% |
| 24-09-27 | 99.87 | ▼-0.92 | ▼-0.91% |
| 24-09-26 | 100.79 | ▲9.15 | ▲9.98% |
| 24-09-25 | 91.64 | ▼-0.28 | ▼-0.3% |
| 24-09-24 | 91.92 | ▲5.30 | ▲6.12% |
| 24-09-23 | 86.62 | ▲1.72 | ▲2.03% |
| 24-09-20 | 84.90 | ▼-2.57 | ▼-2.94% |
| 24-09-19 | 87.47 | ▼-0.45 | ▼-0.51% |
| 24-09-18 | 87.92 | ▼-0.08 | ▼-0.09% |
| 24-09-17 | 88.00 | ▲2.95 | ▲3.47% |
| 24-09-16 | 85.05 | ▲0.47 | ▲0.56% |
| 24-09-13 | 84.58 | ▲0.45 | ▲0.53% |
| 24-09-12 | 84.13 | ▼-0.36 | ▼-0.43% |
| 24-09-11 | 84.49 | ▼-0.61 | ▼-0.72% |
| 24-09-10 | 85.10 | ▼-1.82 | ▼-2.09% |
| 24-09-09 | 86.92 | ▼-0.91 | ▼-1.04% |
| 24-09-06 | 87.83 | ▼-2.17 | ▼-2.41% |
| 24-09-05 | 90.00 | ▼-2.36 | ▼-2.56% |
| 24-09-04 | 92.36 | ▲0.02 | ▲0.02% |
| 24-09-03 | 92.34 | ▲0.66 | ▲0.72% |
| 24-08-30 | 91.68 | ▲1.18 | ▲1.3% |
| 24-08-29 | 90.50 | ▼-1.87 | ▼-2.02% |
| 24-08-28 | 92.37 | ▼-0.45 | ▼-0.48% |
| 24-08-27 | 92.82 | ▼-1.58 | ▼-1.67% |
| 24-08-26 | 94.40 | ▲0.76 | ▲0.81% |
| 24-08-23 | 93.64 | ▲2.24 | ▲2.45% |
| 24-08-22 | 91.40 | ▼-0.39 | ▼-0.42% |
| 24-08-21 | 91.79 | ▲0.90 | ▲0.99% |
| 24-08-20 | 90.89 | ▼-1.98 | ▼-2.13% |
| 24-08-19 | 92.87 | ▼-2.02 | ▼-2.13% |
| 24-08-16 | 94.89 | ▼-0.14 | ▼-0.15% |
| 24-08-15 | 95.03 | ▲3.28 | ▲3.57% |
| 24-08-14 | 91.75 | ▼-0.35 | ▼-0.38% |
| 24-08-13 | 92.10 | ▲5.90 | ▲6.84% |
| 24-08-12 | 86.20 | ▼-2.86 | ▼-3.21% |
| 24-08-09 | 89.06 | ▼-2.60 | ▼-2.84% |
| 24-08-08 | 91.66 | ▼-0.07 | ▼-0.08% |
| 24-08-07 | 91.73 | ▼-1.71 | ▼-1.83% |
| 24-08-06 | 93.44 | ▲1.29 | ▲1.4% |
| 24-08-05 | 92.15 | ▼-3.33 | ▼-3.49% |
| 24-08-02 | 95.48 | ▼-1.63 | ▼-1.68% |
| 24-08-01 | 97.11 | ▼-2.40 | ▼-2.41% |
| 24-07-31 | 99.51 | ▲0.03 | ▲0.03% |
| 24-07-30 | 99.48 | ▼-1.21 | ▼-1.2% |
| 24-07-29 | 100.69 | ▲0.08 | ▲0.08% |
| 24-07-26 | 100.61 | ▲0.61 | ▲0.61% |
| 24-07-25 | 100.00 | ▲0.13 | ▲0.13% |
| 24-07-24 | 99.87 | ▼-0.05 | ▼-0.05% |
| 24-07-23 | 99.92 | ▼-1.11 | ▼-1.1% |
| 24-07-22 | 101.03 | ▲2.02 | ▲2.04% |
| 24-07-19 | 99.01 | ▲2.12 | ▲2.19% |
| 24-07-18 | 96.89 | ▼-3.79 | ▼-3.76% |
| 24-07-17 | 100.68 | ▼-0.24 | ▼-0.24% |
| 24-07-16 | 100.92 | ▼-0.12 | ▼-0.12% |
| 24-07-15 | 101.04 | ▼-2.23 | ▼-2.16% |
| 24-07-12 | 103.27 | ▲1.77 | ▲1.74% |
| 24-07-11 | 101.50 | ▼-0.68 | ▼-0.67% |
| 24-07-10 | 102.18 | ▼-2.06 | ▼-1.98% |
| 24-07-09 | 104.24 | ▼-2.16 | ▼-2.03% |
| 24-07-08 | 106.40 | ▼-0.01 | ▼-0.01% |
| 24-07-05 | 106.41 | ▲0.08 | ▲0.08% |
| 24-07-03 | 106.33 | ▲0.45 | ▲0.43% |
| 24-07-02 | 105.88 | ▲0.46 | ▲0.44% |
| 24-07-01 | 105.42 | ▼-0.81 | ▼-0.76% |
| 24-06-28 | 106.23 | ▼-4.59 | ▼-4.14% |
| 24-06-27 | 110.82 | ▼-2.35 | ▼-2.08% |
| 24-06-26 | 113.17 | ▼-0.61 | ▼-0.54% |
| 24-06-25 | 113.78 | ▼-1.45 | ▼-1.26% |
| 24-06-24 | 115.23 | ▲1.44 | ▲1.27% |
| 24-06-21 | 113.79 | ▲1.06 | ▲0.94% |
| 24-06-20 | 112.73 | ▲1.86 | ▲1.68% |
| 24-06-18 | 110.87 | ▼-3.99 | ▼-3.47% |
| 24-06-17 | 114.86 | ▲0.92 | ▲0.81% |
| 24-06-14 | 113.94 | ▼-0.14 | ▼-0.12% |
| 24-06-13 | 114.08 | ▼-0.04 | ▼-0.04% |
| 24-06-12 | 114.12 | ▼-3.51 | ▼-2.98% |
| 24-06-11 | 117.63 | ▼-1.25 | ▼-1.05% |
| 24-06-10 | 118.88 | ▼-1.72 | ▼-1.43% |
| 24-06-07 | 120.60 | ▼-2.85 | ▼-2.31% |
| 24-06-06 | 123.45 | ▲0.55 | ▲0.45% |
| 24-06-05 | 122.90 | ▼-0.57 | ▼-0.46% |
| 24-06-04 | 123.47 | ▼-0.88 | ▼-0.71% |
| 24-06-03 | 124.35 | ▲1.12 | ▲0.91% |
| 24-05-31 | 123.23 | ▲1.91 | ▲1.57% |
| 24-05-30 | 121.32 | ▼-0.38 | ▼-0.31% |
| 24-05-29 | 121.70 | ▼-4.26 | ▼-3.38% |
| 24-05-28 | 125.96 | ▼-0.16 | ▼-0.13% |
| 24-05-24 | 126.12 | ▲0.12 | ▲0.1% |
| 24-05-23 | 126.00 | ▼-4.70 | ▼-3.6% |
| 24-05-22 | 130.70 | ▼-2.32 | ▼-1.74% |
| 24-05-21 | 133.02 | ▲1.80 | ▲1.37% |
| 24-05-20 | 131.22 | ▼-3.50 | ▼-2.6% |
| 24-05-17 | 134.72 | ▼-3.88 | ▼-2.8% |
| 24-05-16 | 138.60 | ▲2.42 | ▲1.78% |
| 24-05-15 | 136.18 | ▲1.88 | ▲1.4% |
| 24-05-14 | 134.30 | ▼-0.31 | ▼-0.23% |
| 24-05-13 | 134.61 | ▲2.50 | ▲1.89% |
| 24-05-10 | 132.11 | ▲0.50 | ▲0.38% |
| 24-05-09 | 131.61 | ▲2.16 | ▲1.67% |
| 24-05-08 | 129.45 | ▲0.21 | ▲0.16% |
| 24-05-07 | 129.24 | ▼-0.89 | ▼-0.68% |
| 24-05-06 | 130.13 | ▼-2.87 | ▼-2.16% |
| 24-05-03 | 133.00 | ▲5.44 | ▲4.26% |
| 24-05-01 | 127.56 | ▼-19.24 | ▼-13.11% |
| 24-04-30 | 146.80 | ▲0.14 | ▲0.1% |
| 24-04-29 | 146.66 | ▼-0.89 | ▼-0.6% |
| 24-04-26 | 147.55 | ▲2.69 | ▲1.86% |
| 24-04-25 | 144.86 | ▼-2.60 | ▼-1.76% |
| 24-04-24 | 147.46 | ▼-1.56 | ▼-1.05% |
| 24-04-23 | 149.02 | ▲1.67 | ▲1.13% |
| 24-04-22 | 147.35 | ▲2.92 | ▲2.02% |
| 24-04-19 | 144.43 | ▼-0.27 | ▼-0.19% |
| 24-04-18 | 144.70 | ▲6.63 | ▲4.8% |
| 24-04-17 | 138.07 | ▲0.91 | ▲0.66% |
| 24-04-16 | 137.16 | ▼-0.02 | ▼-0.01% |
| 24-04-15 | 137.18 | ▼-1.67 | ▼-1.2% |
| 24-04-12 | 138.85 | ▼-6.77 | ▼-4.65% |
| 24-04-11 | 145.62 | ▲0.38 | ▲0.26% |
| 24-04-10 | 145.24 | ▼-3.10 | ▼-2.09% |
| 24-04-09 | 148.34 | ▲2.91 | ▲2% |