Stockscreener 앱 받기
87.80
0.23%
-0.20
시장 영업 전:
87.19
-0.61
-0.69%
Estee Lauder Cos Inc 주식 (EL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-19 | $88.46 | $86.53 | $1.93 | 5,272,504.0 | -0.23% |
| 2025-09-18 | $89.15 | $87.49 | $1.66 | 1,799,955.0 | -0.19% |
| 2025-09-17 | $90.60 | $87.43 | $3.17 | 2,098,170.0 | -0.40% |
| 2025-09-16 | $89.10 | $86.78 | $2.32 | 2,255,769.0 | +1.28% |
| 2025-09-15 | $87.66 | $85.11 | $2.55 | 3,299,849.0 | +4.48% |
| 2025-09-12 | $86.48 | $83.45 | $3.03 | 3,207,153.0 | -3.64% |
| 2025-09-11 | $88.42 | $86.79 | $1.63 | 2,169,615.0 | -0.71% |
| 2025-09-10 | $88.40 | $87.21 | $1.19 | 2,340,703.0 | -1.43% |
| 2025-09-09 | $89.55 | $88.32 | $1.23 | 1,778,514.0 | -0.17% |
| 2025-09-08 | $89.61 | $87.26 | $2.35 | 2,475,409.0 | -0.39% |
| 2025-09-05 | $89.88 | $86.87 | $3.01 | 3,594,452.0 | +1.99% |
| 2025-09-04 | $92.21 | $87.13 | $5.08 | 4,698,820.0 | -4.86% |
| 2025-09-03 | $92.02 | $89.88 | $2.14 | 3,128,027.0 | +1.26% |
| 2025-09-02 | $91.02 | $89.17 | $1.85 | 2,781,860.0 | -1.02% |
| 2025-08-29 | $92.33 | $90.39 | $1.94 | 2,323,474.0 | -0.04% |
| 2025-08-28 | $93.75 | $91.39 | $2.36 | 1,851,991.0 | -0.91% |
| 2025-08-27 | $93.25 | $89.50 | $3.75 | 4,058,994.0 | +3.11% |
| 2025-08-26 | $89.89 | $88.62 | $1.27 | 3,809,804.0 | +1.37% |
| 2025-08-25 | $91.10 | $87.97 | $3.13 | 3,283,724.0 | -2.87% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $92.21 | $83.45 | $8.76 | 46,173,304.0 | -4.28% |
| 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% |
Estee Lauder Cos Inc 주식 (EL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $151.2 | $127.5 | $23.74 | 54,302,930.0 | +14.54% |
| 2023-11 | $128.2 | $102.2 | $26.02 | 79,517,027.0 | -0.92% |
| 2023-10 | $147.1 | $123.6 | $23.42 | 43,266,406.0 | -10.85% |
| 2023-09 | $163.5 | $138.1 | $25.36 | 40,848,276.0 | -9.95% |
| 2023-08 | $178.4 | $147.2 | $31.18 | 72,014,655.0 | -10.82% |
| 2023-07 | $198.9 | $171.9 | $26.93 | 45,535,564.0 | -8.34% |
| 2023-06 | $204.4 | $175.1 | $29.36 | 51,459,738.0 | +6.71% |
| 2023-05 | $250.6 | $182.3 | $68.29 | 65,516,366.0 | -25.41% |
| 2023-04 | $260.5 | $236.5 | $23.92 | 24,906,227.0 | +0.11% |
| 2023-03 | $254.4 | $231.3 | $23.09 | 27,835,266.0 | +1.40% |
| 2023-02 | $283.6 | $239.2 | $44.44 | 31,927,210.0 | -12.28% |
| 2023-01 | $277.7 | $250.6 | $27.10 | 28,899,877.0 | +11.68% |
1.87%
1.33%
자본화:
|
볼륨(24시간):