Stockscreener 앱 받기
106.42
0.98%
1.03
시간 외 거래:
106.84
0.42
+0.39%
Estee Lauder Cos Inc 주식 (EL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $110.7 | $106.2 | $4.46 | 5,345,203.0 | +0.98% |
| 2026-02-11 | $106.7 | $100.0 | $6.70 | 4,714,099.0 | +4.03% |
| 2026-02-10 | $104.2 | $98.26 | $5.91 | 4,203,090.0 | +2.32% |
| 2026-02-09 | $100.7 | $97.04 | $3.66 | 4,714,396.0 | -0.46% |
| 2026-02-06 | $105.1 | $97.69 | $7.45 | 8,555,059.0 | +2.91% |
| 2026-02-05 | $106.2 | $90.81 | $15.41 | 18,402,582.0 | -19.19% |
| 2026-02-04 | $120.0 | $115.8 | $4.29 | 5,165,711.0 | +2.87% |
| 2026-02-03 | $121.6 | $114.9 | $6.70 | 3,541,801.0 | -2.10% |
| 2026-02-02 | $120.1 | $115.8 | $4.30 | 4,865,960.0 | +3.02% |
| 2026-01-30 | $115.9 | $113.9 | $2.00 | 2,848,991.0 | +0.06% |
| 2026-01-29 | $116.3 | $113.5 | $2.80 | 2,289,714.0 | +0.51% |
| 2026-01-28 | $118.0 | $114.4 | $3.61 | 3,406,337.0 | -1.56% |
| 2026-01-27 | $117.9 | $115.8 | $2.08 | 3,096,466.0 | +0.04% |
| 2026-01-26 | $117.8 | $116.3 | $1.55 | 2,938,896.0 | -1.10% |
| 2026-01-23 | $120.2 | $116.0 | $4.17 | 2,648,078.0 | -1.51% |
| 2026-01-22 | $120.3 | $117.2 | $3.10 | 3,534,285.0 | +1.37% |
| 2026-01-21 | $118.1 | $114.5 | $3.55 | 2,744,813.0 | +2.98% |
| 2026-01-20 | $114.8 | $112.5 | $2.33 | 3,716,578.0 | -0.51% |
| 2026-01-16 | $115.7 | $112.9 | $2.83 | 2,901,584.0 | -0.52% |
| 2026-01-15 | $117.5 | $114.8 | $2.70 | 4,006,720.0 | -1.08% |
| 2026-01-14 | $118.1 | $114.7 | $3.45 | 4,070,907.0 | +1.33% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $121.6 | $90.81 | $30.83 | 64,853,104.0 | -7.69% |
| 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% |
0.61%
0.46%
자본화:
|
볼륨(24시간):