Stockscreener 앱 받기
100.69
4.72%
4.535
Estee Lauder Cos Inc 주식 (EL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $101.3 | $95.90 | $5.45 | 2,801,063.0 | +4.66% |
| 2026-08-20 | $99.01 | $94.42 | $4.59 | 5,004,382.0 | -1.90% |
| 2026-08-19 | $99.81 | $93.50 | $6.32 | 13,663,337.0 | +16.30% |
| 2026-08-18 | $85.67 | $83.85 | $1.82 | 3,325,226.0 | -0.08% |
| 2026-08-17 | $85.67 | $83.88 | $1.79 | 3,047,966.0 | -2.04% |
| 2026-08-14 | $87.48 | $85.97 | $1.51 | 1,846,619.0 | -1.40% |
| 2026-08-13 | $88.66 | $87.04 | $1.62 | 2,036,455.0 | -0.41% |
| 2026-08-12 | $88.72 | $86.86 | $1.87 | 3,350,020.0 | -0.11% |
| 2026-08-11 | $88.66 | $86.58 | $2.08 | 3,630,533.0 | +0.68% |
| 2026-08-10 | $87.73 | $85.96 | $1.77 | 2,214,820.0 | -1.31% |
| 2026-08-07 | $88.87 | $85.05 | $3.82 | 2,080,930.0 | +3.35% |
| 2026-08-06 | $87.98 | $84.97 | $3.01 | 1,514,100.0 | -1.69% |
| 2026-08-05 | $88.37 | $86.80 | $1.57 | 1,856,084.0 | -0.01% |
| 2026-08-04 | $87.00 | $83.38 | $3.62 | 3,232,700.0 | +2.70% |
| 2026-08-03 | $87.50 | $83.81 | $3.69 | 1,885,575.0 | +0.93% |
| 2026-07-31 | $84.76 | $83.12 | $1.64 | 1,341,986.0 | -1.15% |
| 2026-07-30 | $85.64 | $83.79 | $1.85 | 2,552,641.0 | +0.89% |
| 2026-07-29 | $86.00 | $82.61 | $3.39 | 2,481,611.0 | -0.73% |
| 2026-07-28 | $85.37 | $83.25 | $2.12 | 2,244,286.0 | +1.86% |
| 2026-07-27 | $83.28 | $81.01 | $2.27 | 1,756,586.0 | +3.62% |
| 2026-07-24 | $81.11 | $79.30 | $1.81 | 1,430,344.0 | +0.46% |
| 2026-07-23 | $81.33 | $78.66 | $2.67 | 3,105,149.0 | -3.28% |
| 2026-07-22 | $83.23 | $81.78 | $1.45 | 1,820,734.0 | +0.32% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $101.3 | $83.38 | $17.97 | 51,489,810.0 | +19.95% |
| 2026-07 | $87.23 | $78.66 | $8.57 | 49,697,965.0 | +6.27% |
| 2026-06 | $91.53 | $76.83 | $14.70 | 80,972,535.0 | -11.24% |
| 2026-05 | $92.35 | $75.26 | $17.09 | 77,850,729.0 | +15.96% |
| 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% |
0.90%
자본화:
|
볼륨(24시간):