Stockscreener 앱 받기
99.21
0.51%
0.50
시장 영업 전:
99.03
-0.18
-0.18%
Estee Lauder Cos Inc 주식 (EL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-04 | $102.8 | $98.12 | $4.73 | 3,578,384.0 | +0.51% |
| 2026-03-03 | $99.91 | $94.88 | $5.03 | 5,834,419.0 | -1.48% |
| 2026-03-02 | $107.0 | $99.98 | $6.97 | 5,235,413.0 | -8.48% |
| 2026-02-27 | $110.7 | $107.3 | $3.44 | 5,884,806.0 | -2.17% |
| 2026-02-26 | $114.0 | $110.2 | $3.87 | 3,527,210.0 | -0.90% |
| 2026-02-25 | $115.1 | $111.4 | $3.66 | 2,899,972.0 | -2.06% |
| 2026-02-24 | $117.6 | $112.5 | $5.07 | 3,378,921.0 | +2.01% |
| 2026-02-23 | $115.4 | $110.9 | $4.51 | 3,554,445.0 | -1.06% |
| 2026-02-20 | $114.5 | $111.2 | $3.27 | 2,666,247.0 | +2.23% |
| 2026-02-19 | $112.3 | $110.0 | $2.28 | 2,066,648.0 | +0.13% |
| 2026-02-18 | $113.8 | $111.2 | $2.64 | 5,346,606.0 | -0.48% |
| 2026-02-17 | $112.3 | $108.2 | $4.16 | 4,393,590.0 | +3.60% |
| 2026-02-13 | $109.2 | $106.0 | $3.24 | 3,320,414.0 | +1.71% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $107.0 | $94.88 | $12.08 | 18,226,600.0 | -9.37% |
| 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% |
0.22%
0.53%
자본화:
|
볼륨(24시간):