Stockscreener 앱 받기
82.85
1.87%
1.52
시장 영업 전:
83.19
0.34
+0.41%
Estee Lauder Cos Inc 주식 (EL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $83.86 | $79.55 | $4.31 | 3,985,196.0 | +1.87% |
| 2026-05-04 | $82.94 | $78.53 | $4.41 | 5,329,701.0 | +2.56% |
| 2026-05-01 | $86.42 | $77.95 | $8.47 | 7,019,104.0 | +3.38% |
| 2026-04-30 | $77.64 | $75.22 | $2.42 | 4,802,416.0 | +1.35% |
| 2026-04-29 | $76.86 | $75.45 | $1.41 | 3,149,017.0 | -1.83% |
| 2026-04-28 | $77.90 | $75.64 | $2.26 | 3,821,245.0 | -0.28% |
| 2026-04-27 | $78.88 | $76.46 | $2.42 | 3,105,345.0 | -0.64% |
| 2026-04-24 | $78.32 | $77.10 | $1.22 | 2,220,859.0 | +1.86% |
| 2026-04-23 | $77.20 | $74.68 | $2.52 | 2,501,146.0 | -0.34% |
| 2026-04-22 | $77.26 | $75.36 | $1.90 | 3,544,870.0 | +1.05% |
| 2026-04-21 | $78.54 | $75.36 | $3.19 | 3,368,822.0 | -2.56% |
| 2026-04-20 | $77.99 | $75.52 | $2.47 | 3,229,807.0 | +2.17% |
| 2026-04-17 | $78.88 | $76.00 | $2.88 | 4,177,659.0 | +1.14% |
| 2026-04-16 | $76.79 | $74.22 | $2.57 | 3,199,015.0 | -1.64% |
| 2026-04-15 | $77.00 | $74.86 | $2.14 | 2,725,437.0 | +0.24% |
| 2026-04-14 | $76.51 | $74.65 | $1.86 | 3,912,721.0 | +2.51% |
| 2026-04-13 | $74.83 | $71.85 | $2.98 | 4,960,211.0 | +2.59% |
| 2026-04-10 | $74.40 | $71.80 | $2.61 | 4,911,729.0 | -0.85% |
| 2026-04-09 | $74.63 | $69.60 | $5.03 | 3,490,765.0 | +2.59% |
| 2026-04-08 | $73.49 | $71.01 | $2.48 | 4,558,328.0 | +3.28% |
| 2026-04-07 | $70.53 | $68.17 | $2.36 | 4,209,842.0 | -2.45% |
Estee Lauder Cos Inc 주식 (EL) 연도별 가격 이력
이 심층 분석에서는 Estee Lauder Cos Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Estee Lauder Cos Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Estee Lauder Cos Inc 주식 (EL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $86.42 | $77.95 | $8.47 | 20,319,197.0 | +8.00% |
| 2026-04 | $78.88 | $66.22 | $12.66 | 86,062,098.0 | +6.88% |
| 2026-03 | $107.0 | $66.64 | $40.31 | 120,200,760.0 | -34.44% |
| 2026-02 | $121.6 | $90.81 | $30.83 | 96,546,760.0 | -5.04% |
| 2026-01 | $120.3 | $103.7 | $16.53 | 66,254,695.0 | +10.08% |
Estee Lauder Cos Inc 주식 (EL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $110.4 | $93.01 | $17.36 | 72,289,962.0 | +12.51% |
| 2025-11 | $96.53 | $84.61 | $11.92 | 70,114,333.0 | -2.71% |
| 2025-10 | $104.5 | $85.01 | $19.52 | 79,441,364.0 | +9.73% |
| 2025-09 | $92.21 | $83.12 | $9.09 | 62,476,195.0 | -3.94% |
| 2025-08 | $95.47 | $84.42 | $11.05 | 81,980,650.0 | -1.72% |
| 2025-07 | $95.30 | $80.40 | $14.90 | 86,965,429.0 | +15.52% |
| 2025-06 | $83.43 | $64.83 | $18.60 | 92,243,930.0 | +20.71% |
| 2025-05 | $69.49 | $56.66 | $12.83 | 80,022,978.0 | +11.64% |
| 2025-04 | $68.98 | $48.37 | $20.61 | 107,945,325.0 | -9.15% |
| 2025-03 | $74.84 | $64.24 | $10.60 | 61,722,436.0 | -8.22% |
| 2025-02 | $83.06 | $63.92 | $19.14 | 100,921,687.0 | -13.81% |
| 2025-01 | $86.32 | $71.12 | $15.20 | 62,213,040.0 | +11.27% |
Estee Lauder Cos Inc 주식 (EL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $84.27 | $71.56 | $12.71 | 77,058,169.0 | +2.87% |
| 2024-11 | $76.42 | $62.29 | $14.13 | 111,708,402.0 | +4.61% |
| 2024-10 | $99.28 | $63.36 | $35.92 | 94,627,417.0 | -30.85% |
| 2024-09 | $103.4 | $82.39 | $21.05 | 86,498,198.0 | +8.76% |
| 2024-08 | $100.2 | $86.05 | $14.14 | 101,436,591.0 | -7.98% |
| 2024-07 | $108.4 | $95.87 | $12.50 | 59,647,178.0 | -6.38% |
| 2024-06 | $125.9 | $104.0 | $21.89 | 51,701,771.0 | -13.75% |
| 2024-05 | $141.0 | $120.0 | $21.04 | 70,206,604.0 | -15.92% |
| 2024-04 | $155.7 | $134.8 | $20.97 | 47,986,580.0 | -4.83% |
| 2024-03 | $159.5 | $138.4 | $21.16 | 46,410,318.0 | +3.75% |
| 2024-02 | $159.8 | $130.2 | $29.57 | 66,350,806.0 | +12.57% |
| 2024-01 | $145.8 | $124.1 | $21.63 | 58,133,992.0 | -9.75% |
1.62%
0.42%
자본화:
|
볼륨(24시간):