Stockscreener 앱 받기
92.77
1.70%
-1.60
시간 외 거래:
93.73
0.96
+1.03%
Estee Lauder Cos Inc 주식 (EL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-30 | $96.15 | $92.72 | $3.43 | 3,346,735.0 | -1.70% |
| 2026-09-29 | $96.66 | $94.05 | $2.61 | 2,032,498.0 | -1.26% |
| 2026-09-28 | $95.85 | $91.64 | $4.21 | 3,564,329.0 | +1.16% |
| 2026-09-25 | $96.23 | $93.89 | $2.34 | 2,762,992.0 | -0.94% |
| 2026-09-24 | $98.45 | $95.18 | $3.27 | 4,228,722.0 | -3.50% |
| 2026-09-23 | $100.9 | $97.80 | $3.12 | 2,068,493.0 | -1.46% |
| 2026-09-22 | $100.9 | $97.86 | $3.00 | 2,842,981.0 | +4.10% |
| 2026-09-21 | $96.56 | $93.74 | $2.82 | 3,087,409.0 | +3.11% |
| 2026-09-18 | $94.65 | $93.00 | $1.65 | 6,099,280.0 | -0.46% |
| 2026-09-17 | $98.30 | $93.42 | $4.88 | 2,239,452.0 | -1.82% |
| 2026-09-16 | $96.69 | $94.44 | $2.25 | 2,080,817.0 | -0.68% |
| 2026-09-15 | $97.99 | $95.94 | $2.05 | 1,942,354.0 | -2.01% |
| 2026-09-14 | $99.10 | $96.42 | $2.68 | 2,074,242.0 | +1.13% |
| 2026-09-11 | $97.92 | $95.92 | $2.00 | 2,573,642.0 | +0.67% |
| 2026-09-10 | $98.49 | $96.26 | $2.23 | 2,265,653.0 | -2.33% |
| 2026-09-09 | $100.9 | $97.60 | $3.31 | 3,194,988.0 | -2.87% |
| 2026-09-08 | $104.7 | $100.9 | $3.83 | 2,709,063.0 | -2.09% |
| 2026-09-04 | $104.2 | $100.4 | $3.74 | 3,878,662.0 | +2.97% |
| 2026-09-03 | $102.1 | $99.56 | $2.58 | 2,101,450.0 | -0.29% |
| 2026-09-02 | $102.2 | $98.75 | $3.47 | 2,895,580.0 | +1.15% |
| 2026-09-01 | $102.2 | $99.24 | $2.93 | 2,893,793.0 | -2.25% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $104.7 | $91.64 | $13.10 | 64,229,870.0 | -9.32% |
| 2026-08 | $108.4 | $83.38 | $25.00 | 75,849,312.0 | +21.93% |
| 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% |
2.27%
자본화:
|
볼륨(24시간):