The Estée Lauder Companies Inc. (ESLA.VI) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	95.48	95.74	94.54	95.10	+0.74%	6
2026-10-15	90.74	94.40	90.32	94.40	+4.06%	0
2026-10-14	89.08	90.72	88.96	90.72	+3.30%	0
2026-10-13	89.66	89.72	87.82	87.82	-0.61%	0
2026-10-12	87.92	88.36	87.52	88.36	+1.42%	0
2026-10-09	84.36	87.12	84.10	87.12	+4.36%	0
2026-10-08	84.16	84.26	83.48	83.48	-0.86%	0
2026-10-07	82.94	84.20	82.94	84.20	+0.41%	0
2026-10-06	83.40	83.86	82.64	83.86	+0.41%	0
2026-10-05	83.54	84.72	83.52	83.52	+3.21%	0
2026-10-02	80.34	80.92	80.34	80.92	+2.35%	0
2026-10-01	82.16	82.20	79.06	79.06	-4.47%	0
2026-09-30	83.40	83.94	82.76	82.76	-1.12%	0
2026-09-29	83.66	84.12	83.56	83.70	+1.68%	0
2026-09-28	82.56	82.96	81.66	82.32	-0.65%	0
2026-09-25	83.88	84.02	82.86	82.86	-2.70%	0
2026-09-24	86.12	86.12	85.16	85.16	-1.48%	0
2026-09-23	87.94	88.14	86.44	86.44	+0.39%	0
2026-09-22	84.02	86.10	83.86	86.10	+4.80%	0
2026-09-21	81.88	82.74	81.62	82.16	+0.27%	0
2026-09-18	81.96	81.96	81.50	81.94	-0.41%	0
2026-09-17	83.56	84.68	82.28	82.28	-1.37%	0
2026-09-16	83.56	83.68	83.42	83.42	-0.52%	0
2026-09-15	85.12	85.14	83.86	83.86	-0.64%	0
2026-09-14	83.98	84.40	83.82	84.40	+1.64%	0
2026-09-11	83.40	84.08	83.04	83.04	-1.54%	0
2026-09-10	85.22	85.28	84.16	84.34	-0.19%	0
2026-09-09	87.44	87.44	84.50	84.50	-3.52%	0
2026-09-08	88.76	90.00	87.58	87.58	-0.52%	0
2026-09-07	88.04	88.04	88.04	88.04	+0.00%	0
2026-09-04	86.54	88.04	86.54	88.04	+1.99%	0
2026-09-03	87.22	87.56	86.32	86.32	-1.57%	0
2026-09-02	86.50	87.70	86.12	87.70	+1.60%	0
2026-09-01	88.18	88.18	86.32	86.32	-2.62%	0
2026-08-31	89.00	89.34	88.22	88.64	-3.32%	10
2026-08-28	91.68	91.68	91.68	91.68	+0.00%	0
2026-08-27	90.28	91.68	89.30	91.68	+1.84%	0
2026-08-26	89.78	90.02	89.52	90.02	+1.42%	0
2026-08-25	89.34	89.34	88.76	88.76	+0.14%	0
2026-08-24	87.40	88.64	87.24	88.64	+2.43%	0
2026-08-21	82.36	86.54	82.30	86.54	+3.34%	0
2026-08-20	83.56	83.74	81.88	83.74	+12.52%	0
2026-08-19	73.46	74.42	73.14	74.42	+1.28%	147
2026-08-18	72.86	73.48	72.84	73.48	+0.77%	0
2026-08-17	74.32	74.32	72.92	72.92	-3.34%	45
2026-08-14	76.00	76.00	75.00	75.44	-0.24%	0
2026-08-13	76.30	76.64	75.62	75.62	-0.76%	0
2026-08-12	76.10	76.50	75.62	76.20	+1.14%	0
2026-08-11	75.26	75.54	75.26	75.34	-0.05%	0
2026-08-10	76.48	76.48	75.38	75.38	-0.34%	39
2026-08-07	74.12	75.64	73.88	75.64	-0.16%	0
2026-08-06	75.50	75.88	75.18	75.76	-0.03%	0
2026-08-05	75.90	75.90	75.54	75.78	+2.77%	0
2026-08-04	73.84	73.88	73.24	73.74	+0.03%	0
2026-08-03	73.28	74.32	73.28	73.72	+0.90%	0
2026-07-31	74.08	74.08	72.94	73.06	-0.08%	0
2026-07-30	73.80	74.42	73.12	73.12	-0.73%	0
2026-07-29	74.70	74.72	73.04	73.66	-0.46%	0
2026-07-28	73.24	74.00	73.22	74.00	+2.83%	0
2026-07-27	70.96	71.96	70.68	71.96	+1.38%	0
2026-07-24	70.36	70.98	70.36	70.98	+1.89%	0
2026-07-23	72.14	72.26	69.66	69.66	-3.70%	0
2026-07-22	71.96	72.78	71.96	72.34	-0.44%	0
2026-07-21	73.46	73.50	72.66	72.66	-0.11%	0
2026-07-20	71.74	72.74	71.74	72.74	+1.31%	0
2026-07-17	71.90	72.08	71.46	71.80	-0.42%	0
2026-07-16	72.08	72.40	71.86	72.10	-1.98%	137
2026-07-15	70.74	73.56	70.74	73.56	+2.97%	140
2026-07-14	71.08	72.28	71.08	71.44	-0.47%	0
2026-07-13	72.78	72.78	71.78	71.78	-0.75%	0
2026-07-10	71.72	72.50	71.62	72.32	+0.25%	0
2026-07-09	72.02	72.42	71.24	72.14	+0.56%	0
2026-07-08	73.66	73.66	71.74	71.74	-3.13%	0
2026-07-07	73.80	75.56	73.80	74.06	+1.31%	0
2026-07-06	73.40	74.60	72.94	73.10	-0.05%	7
2026-07-03	73.24	73.24	73.00	73.14	+0.61%	0
2026-07-02	72.24	73.78	72.24	72.70	+3.00%	0
2026-07-01	69.02	70.58	69.02	70.58	+2.56%	128
2026-06-30	69.70	69.72	68.58	68.82	+0.53%	0
2026-06-29	70.46	70.86	68.46	68.46	-5.36%	0
2026-06-26	70.86	72.34	70.60	72.34	-0.44%	0
2026-06-25	73.34	73.88	72.66	72.66	-1.81%	4
2026-06-24	73.62	74.06	73.62	74.00	+0.74%	0
2026-06-23	73.16	74.04	72.78	73.46	-1.42%	10
2026-06-22	73.48	74.82	73.48	74.52	+0.84%	0
2026-06-19	74.00	74.00	73.82	73.90	+0.43%	0
2026-06-18	72.38	73.58	72.36	73.58	-2.28%	0
2026-06-17	75.58	75.60	75.30	75.30	-1.93%	0
2026-06-16	78.02	78.02	76.78	76.78	-2.29%	0
2026-06-15	78.04	78.58	77.76	78.58	+2.08%	0
2026-06-12	75.82	76.98	75.82	76.98	+2.29%	0
2026-06-11	74.86	75.26	74.46	75.26	-1.23%	0
2026-06-10	74.48	76.20	74.18	76.20	+2.31%	0
2026-06-09	73.56	74.48	73.46	74.48	+1.61%	0
2026-06-08	72.32	73.30	72.32	73.30	+1.98%	45
2026-06-05	71.20	71.88	71.20	71.88	+1.76%	0
2026-06-04	71.22	71.88	70.64	70.64	-1.18%	0
2026-06-03	71.68	71.76	71.48	71.48	-1.46%	0
2026-06-02	73.36	74.32	72.54	72.54	-1.12%	0
2026-06-01	76.40	76.88	73.36	73.36	-5.32%	0
2026-05-29	77.78	78.72	77.34	77.48	-2.00%	45
2026-05-28	79.06	79.06	79.06	79.06	+0.00%	0
2026-05-27	74.52	79.06	74.52	79.06	+4.41%	170
2026-05-26	76.12	76.38	75.72	75.72	-0.89%	10
2026-05-25	76.38	77.20	76.06	76.40	+1.73%	0
2026-05-22	74.82	76.18	74.74	75.10	+11.23%	0
2026-05-21	67.18	67.52	67.08	67.52	+0.99%	0
2026-05-20	65.60	66.86	65.60	66.86	+0.33%	0
2026-05-19	68.68	69.06	66.64	66.64	-3.28%	0
2026-05-18	68.78	69.18	68.42	68.90	-0.58%	1
2026-05-15	69.10	69.30	68.74	69.30	-1.42%	0
2026-05-14	70.12	70.62	70.12	70.30	-1.26%	0
2026-05-13	72.28	72.48	71.20	71.20	+0.54%	0
2026-05-12	70.32	70.82	70.30	70.82	+1.20%	0
2026-05-11	73.44	73.44	69.98	69.98	-3.05%	0
2026-05-08	72.66	72.86	72.18	72.18	-1.18%	0
2026-05-07	73.90	74.60	73.04	73.04	+0.55%	0
2026-05-06	70.96	72.64	70.96	72.64	+4.19%	11
2026-05-05	69.82	70.26	69.10	69.72	+0.20%	7
2026-05-04	68.08	69.58	67.76	69.58	+6.42%	170
2026-04-30	64.52	65.38	64.52	65.38	+0.25%	0
2026-04-29	66.02	66.10	65.22	65.22	-0.37%	0
2026-04-28	66.08	66.58	65.46	65.46	-0.15%	0
2026-04-27	66.28	66.44	65.56	65.56	-1.38%	0
2026-04-24	65.14	66.48	65.04	66.48	+1.96%	0
2026-04-23	64.70	65.32	64.52	65.20	+0.74%	0
2026-04-22	65.02	65.62	64.72	64.72	-0.92%	15
2026-04-21	66.50	66.88	65.32	65.32	+0.90%	0
2026-04-20	64.36	64.74	64.36	64.74	-1.28%	0
2026-04-17	64.24	65.58	64.08	65.58	+3.57%	0
2026-04-16	65.28	65.28	63.32	63.32	-1.98%	0
2026-04-15	65.26	65.26	64.60	64.60	+1.41%	0
2026-04-14	63.52	64.04	63.46	63.70	+0.79%	0
2026-04-13	61.18	63.20	61.18	63.20	+2.90%	0
2026-04-10	62.82	63.18	61.42	61.42	+0.66%	13
2026-04-09	61.12	61.46	60.32	61.02	-0.59%	199
2026-04-08	61.82	62.26	61.38	61.38	+2.71%	170
2026-04-07	60.96	61.08	59.76	59.76	+1.63%	0
2026-04-02	60.20	61.20	58.40	58.80	-6.67%	684
2026-04-01	62.60	63.00	62.40	63.00	+6.06%	0
2026-03-31	59.80	60.40	59.40	59.40	+0.68%	0
2026-03-30	58.60	59.00	58.60	59.00	-0.67%	0
2026-03-27	61.00	61.00	59.40	59.40	-3.88%	0
2026-03-26	63.20	63.20	61.80	61.80	-1.59%	0
2026-03-25	62.80	62.80	62.20	62.80	+1.29%	25
2026-03-24	69.20	69.20	61.80	62.00	-19.27%	110
2026-03-23	73.40	77.20	73.40	76.80	+3.23%	0
2026-03-20	74.20	74.60	73.60	74.40	+0.27%	0
2026-03-19	74.80	75.00	74.00	74.20	-3.39%	0
2026-03-18	77.40	77.80	76.00	76.80	-4.48%	0
2026-03-17	80.40	80.40	80.40	80.40	+0.00%	0
2026-03-16	80.40	80.40	80.40	80.40	+0.00%	0
2026-03-13	80.40	80.40	80.40	80.40	+0.00%	0
2026-03-12	80.40	80.40	80.40	80.40	+0.00%	0
2026-03-11	81.60	81.60	80.40	80.40	-2.19%	0
2026-03-10	79.60	82.20	79.40	82.20	+6.75%	0
2026-03-09	78.00	79.00	77.00	77.00	-4.47%	0
2026-03-06	82.80	82.80	80.60	80.60	-4.95%	0
2026-03-05	85.20	85.60	84.40	84.80	-3.85%	0
2026-03-04	84.20	88.20	84.20	88.20	+7.04%	0
2026-03-03	85.40	85.40	82.20	82.40	-7.83%	110
2026-03-02	90.60	90.80	89.40	89.40	-3.46%	0
2026-02-27	93.80	94.00	92.60	92.60	-3.34%	3
2026-02-26	95.80	95.80	95.80	95.80	+0.00%	0
2026-02-25	98.00	98.00	95.80	95.80	-3.04%	0
2026-02-24	95.60	98.80	95.60	98.80	+1.65%	0
2026-02-23	96.40	98.00	96.40	97.20	+1.25%	0
2026-02-20	95.60	96.00	94.60	96.00	+1.69%	0
2026-02-19	94.60	94.60	94.40	94.40	-1.05%	0
2026-02-18	95.00	95.40	94.80	95.40	+3.02%	0
2026-02-17	91.00	93.20	90.80	92.60	+0.87%	370
2026-02-16	92.00	92.00	91.60	91.80	+0.22%	110
2026-02-13	89.60	91.60	89.60	91.60	-0.87%	0
2026-02-12	89.60	92.40	89.20	92.40	+5.00%	0
2026-02-11	85.40	88.00	85.40	88.00	+1.15%	0
2026-02-10	83.20	87.00	83.20	87.00	+4.57%	0
2026-02-09	84.60	84.80	83.20	83.20	-6.52%	0
2026-02-06	82.00	89.00	82.00	89.00	+12.09%	110
2026-02-05	102.00	102.00	79.40	79.40	-21.00%	254
2026-02-04	98.40	100.50	98.20	100.50	-0.99%	0
2026-02-03	101.50	102.00	101.00	101.50	+0.00%	0
2026-02-02	101.50	101.50	97.80	101.50	+4.64%	146
2026-01-30	95.80	97.00	95.60	97.00	+0.83%	0
2026-01-29	95.80	96.60	95.80	96.20	-1.43%	0
2026-01-28	97.20	97.60	97.20	97.60	-0.41%	0
2026-01-27	98.20	98.60	97.60	98.00	-1.21%	0
2026-01-26	99.00	99.20	98.40	99.20	-0.20%	0
2026-01-23	102.00	102.00	99.40	99.40	-2.55%	0
2026-01-22	101.00	102.00	101.00	102.00	+2.62%	0
2026-01-21	96.60	99.40	96.60	99.40	+2.26%	0
2026-01-20	96.20	97.20	95.40	97.20	+0.41%	0
2026-01-19	96.60	96.80	96.40	96.80	-1.63%	0
2026-01-16	99.80	100.00	98.40	98.40	-2.57%	0
2026-01-15	100.50	101.00	100.50	101.00	+0.50%	0
2026-01-14	99.00	100.50	98.80	100.50	-0.99%	0
2026-01-13	97.00	101.50	96.80	101.50	+4.42%	0
2026-01-12	97.00	97.20	96.80	97.20	+0.21%	0
2026-01-09	94.60	97.00	94.60	97.00	+4.75%	0
2026-01-08	90.00	92.60	89.60	92.60	+3.12%	0
2026-01-07	93.00	93.00	89.80	89.80	-4.26%	0
2026-01-06	92.00	93.80	92.00	93.80	+1.52%	26
2026-01-05	91.40	95.20	91.40	92.40	+1.54%	283
2026-01-02	89.20	91.00	89.20	91.00	+0.00%	0
2025-12-30	90.60	91.00	90.60	91.00	+0.00%	60
2025-12-29	91.40	91.60	91.00	91.00	-0.44%	0
2025-12-23	92.40	92.40	91.40	91.40	-1.30%	0
2025-12-22	92.40	92.60	92.20	92.60	+0.00%	0
2025-12-19	91.80	92.60	91.80	92.60	-0.43%	0
2025-12-18	89.80	93.00	89.80	93.00	+3.33%	0
2025-12-17	89.20	90.00	89.00	90.00	+1.81%	0
2025-12-16	85.80	88.40	85.80	88.40	+1.38%	0
2025-12-15	89.00	89.40	87.20	87.20	-1.58%	81
2025-12-12	90.20	90.40	88.60	88.60	-4.32%	116
2025-12-11	91.60	92.60	91.20	92.60	+2.66%	0
2025-12-10	88.20	90.20	88.20	90.20	+1.12%	0
2025-12-09	88.20	89.20	88.00	89.20	-0.45%	0
2025-12-08	90.20	90.80	89.60	89.60	-1.10%	0
2025-12-05	89.40	90.60	89.20	90.60	+2.95%	0
2025-12-04	87.60	88.20	87.60	88.00	+1.85%	0
2025-12-03	85.20	86.40	85.20	86.40	+1.65%	0
2025-12-02	81.40	85.00	81.40	85.00	+4.17%	0
2025-12-01	80.80	81.60	80.20	81.60	+0.99%	0
2025-11-28	80.80	81.00	80.80	80.80	-1.46%	0
2025-11-27	82.00	82.00	82.00	82.00	+0.00%	0
2025-11-26	79.60	82.00	79.60	82.00	+1.49%	0
2025-11-25	79.20	80.80	78.80	80.80	+3.06%	0
2025-11-24	78.60	78.60	78.00	78.40	+2.08%	0
2025-11-21	75.00	76.80	75.00	76.80	+0.52%	0
2025-11-20	75.40	76.40	75.20	76.40	+1.60%	133
2025-11-19	76.40	76.40	75.20	75.20	+1.35%	0
2025-11-18	74.00	74.20	73.60	74.20	-1.85%	150
2025-11-17	76.40	76.40	75.60	75.60	-2.33%	0
2025-11-14	77.40	77.60	76.20	77.40	-1.78%	0
2025-11-13	79.60	79.60	78.80	78.80	-0.76%	0
2025-11-12	78.40	79.40	78.40	79.40	+0.76%	0
2025-11-11	77.40	78.80	77.40	78.80	+1.03%	0
2025-11-10	76.20	78.00	76.20	78.00	+5.69%	0
2025-11-07	76.00	76.20	73.80	73.80	-5.63%	0
2025-11-06	79.00	79.00	78.20	78.20	-1.51%	0
2025-11-05	79.00	79.60	79.00	79.40	-1.00%	0
2025-11-04	80.20	80.20	79.00	80.20	-2.20%	46
2025-11-03	84.00	84.60	82.00	82.00	-1.68%	0
2025-10-31	83.80	84.20	83.40	83.40	-2.80%	0
2025-10-30	83.80	89.60	82.40	85.80	+1.18%	185
2025-10-29	85.60	85.60	84.80	84.80	-0.93%	0
2025-10-28	86.20	86.20	85.00	85.60	-1.15%	0
2025-10-27	89.00	89.20	86.60	86.60	-1.37%	0
2025-10-24	85.80	87.80	85.80	87.80	+1.86%	0
2025-10-23	85.40	86.40	85.40	86.20	+1.41%	0
2025-10-22	84.80	85.00	84.60	85.00	-2.07%	0

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+14.73%). 가장 약한 달: 3월 (-22.35%). 일별 데이터 2년치(2025–2026) 기준.

1월+10.38%
2월-12.20%
3월-22.35%
4월-6.10%
5월+14.73%
6월+5.30%
7월+9.18%
8월+10.50%
9월-4.22%
10월+10.90%
11월-1.46%
12월+11.52%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

The Estée Lauder Companies Inc. (ESLA.VI)의 최근 종가는 얼마입니까?

2026-10-16 기준 95.10. Closelook 데이터 레이크의 일별 가격 기록 기준.

ESLA.VI의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 102.00, 최저 58.40 (2026-10-16 기준).

The Estée Lauder Companies Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 ESLA.VI의 가장 강한 달은 5월(평균 +14.73%), 가장 약한 달은 3월(평균 -22.35%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 456개로 계산.