시장 데이터를 불러오는 중
전체 종목
엘리먼트 솔루션즈 과거 주가
Element Solutions Inc. Common Stock · ESI · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Element Solutions Inc. Common Stock · ESI · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,514 | ₩49,514 | ₩47,557 | ₩48,670 | -1.71% | 525.7만 |
| 2026.10.08 | ₩48,964 | ₩49,594 | ₩48,160 | ₩49,192 | +0.47% | 435.4만 |
| 2026.10.07 | ₩49,567 | ₩49,943 | ₩48,817 | ₩49,809 | +0.49% | 241.7만 |
| 2026.10.06 | ₩50,814 | ₩50,814 | ₩49,902 | ₩50,572 | -0.47% | 194.9만 |
| 2026.10.05 | ₩50,827 | ₩51,430 | ₩49,835 | ₩50,304 | -1.03% | 335.6만 |
| 2026.10.02 | ₩49,795 | ₩51,202 | ₩49,326 | ₩50,827 | +2.07% | 368.2만 |
| 2026.10.01 | ₩48,321 | ₩48,830 | ₩47,209 | ₩48,683 | +0.75% | 253.8만 |
| 2026.09.30 | ₩48,214 | ₩49,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,616 |
| +0.83% |
| 343만 |
| 2026.09.29 | ₩47,517 | ₩48,321 | ₩46,767 | ₩48,201 | +1.44% | 406.2만 |
|---|
| 2026.09.28 | ₩47,129 | ₩47,906 | ₩46,606 | ₩47,062 | -0.14% | 345.9만 |
|---|
| 2026.09.25 | ₩46,552 | ₩48,227 | ₩46,177 | ₩47,852 | +2.79% | 369만 |
|---|
| 2026.09.24 | ₩46,740 | ₩47,222 | ₩46,110 | ₩46,231 | -1.09% | 327.8만 |
|---|
| 2026.09.23 | ₩46,659 | ₩48,134 | ₩46,083 | ₩47,531 | +1.87% | 475.3만 |
|---|
| 2026.09.22 | ₩44,837 | ₩47,397 | ₩44,716 | ₩47,155 | +5.17% | 600.5만 |
|---|
| 2026.09.21 | ₩44,971 | ₩45,185 | ₩44,140 | ₩44,783 | -0.42% | 274.4만 |
|---|
| 2026.09.18 | ₩44,797 | ₩45,011 | ₩43,604 | ₩43,859 | -2.09% | 1012.5만 |
|---|
| 2026.09.17 | ₩44,288 | ₩44,489 | ₩43,577 | ₩44,435 | +0.33% | 394.5만 |
|---|
| 2026.09.16 | ₩43,175 | ₩44,328 | ₩42,559 | ₩43,015 | -0.37% | 508.8만 |
|---|
| 2026.09.15 | ₩43,658 | ₩43,832 | ₩42,130 | ₩42,599 | -2.42% | 506만 |
|---|
| 2026.09.14 | ₩43,872 | ₩44,127 | ₩42,613 | ₩43,055 | -1.86% | 478.1만 |
|---|
| 2026.09.11 | ₩46,767 | ₩47,169 | ₩45,386 | ₩46,016 | -1.60% | 485.2만 |
|---|
| 2026.09.10 | ₩46,767 | ₩46,820 | ₩45,212 | ₩45,788 | -2.09% | 455.3만 |
|---|
| 2026.09.09 | ₩48,308 | ₩48,656 | ₩47,906 | ₩47,946 | -0.75% | 398.4만 |
|---|
| 2026.09.08 | ₩48,629 | ₩49,299 | ₩48,227 | ₩48,522 | -0.22% | 473.5만 |
|---|
| 2026.09.04 | ₩46,981 | ₩48,415 | ₩46,981 | ₩48,254 | +2.71% | 427.3만 |
|---|
| 2026.09.03 | ₩45,949 | ₩46,941 | ₩44,877 | ₩46,874 | +2.01% | 486만 |
|---|
| 2026.09.02 | ₩47,249 | ₩47,477 | ₩45,601 | ₩46,137 | -2.35% | 471.8만 |
|---|
| 2026.09.01 | ₩46,753 | ₩47,115 | ₩45,333 | ₩46,043 | -1.52% | 765.2만 |
|---|
| 2026.08.31 | ₩46,995 | ₩47,758 | ₩45,976 | ₩47,624 | +1.34% | 645.2만 |
|---|
| 2026.08.28 | ₩49,969 | ₩50,251 | ₩45,159 | ₩46,807 | -6.33% | 2071.6만 |
|---|
| 2026.08.27 | ₩48,964 | ₩49,527 | ₩48,348 | ₩48,938 | -0.05% | 334.8만 |
|---|
| 2026.08.26 | ₩47,772 | ₩48,696 | ₩47,624 | ₩48,268 | +1.04% | 212.6만 |
|---|
| 2026.08.25 | ₩47,598 | ₩47,624 | ₩46,767 | ₩47,571 | -0.06% | 211.5만 |
|---|
| 2026.08.24 | ₩46,928 | ₩47,477 | ₩46,391 | ₩46,874 | -0.11% | 369.9만 |
|---|
| 2026.08.21 | ₩48,160 | ₩48,696 | ₩47,222 | ₩47,316 | -1.75% | 303.7만 |
|---|
| 2026.08.20 | ₩48,241 | ₩48,616 | ₩47,182 | ₩47,624 | -1.28% | 379.1만 |
|---|
| 2026.08.19 | ₩50,693 | ₩50,747 | ₩48,348 | ₩48,482 | -4.36% | 540.5만 |
|---|
| 2026.08.18 | ₩51,350 | ₩51,510 | ₩49,916 | ₩49,969 | -2.69% | 253.7만 |
|---|
| 2026.08.17 | ₩52,341 | ₩53,011 | ₩52,140 | ₩52,556 | +0.41% | 266만 |
|---|
| 2026.08.14 | ₩52,073 | ₩52,891 | ₩51,845 | ₩52,006 | -0.13% | 215.8만 |
|---|
| 2026.08.13 | ₩51,685 | ₩52,529 | ₩51,671 | ₩52,274 | +1.14% | 229.9만 |
|---|
| 2026.08.12 | ₩51,778 | ₩51,859 | ₩50,894 | ₩51,537 | -0.47% | 281.1만 |
|---|
| 2026.08.11 | ₩50,438 | ₩51,135 | ₩50,251 | ₩50,452 | +0.03% | 186.3만 |
|---|
| 2026.08.10 | ₩50,974 | ₩51,376 | ₩49,889 | ₩49,943 | -2.02% | 249.6만 |
|---|
| 2026.08.07 | ₩51,912 | ₩52,247 | ₩50,720 | ₩50,760 | -2.22% | 211.9만 |
|---|
| 2026.08.06 | ₩50,814 | ₩52,207 | ₩50,599 | ₩51,497 | +1.34% | 164.8만 |
|---|
| 2026.08.05 | ₩52,288 | ₩52,288 | ₩50,398 | ₩51,376 | -1.74% | 399.3만 |
|---|
| 2026.08.04 | ₩51,939 | ₩52,515 | ₩50,934 | ₩52,113 | +0.34% | 331.8만 |
|---|
| 2026.08.03 | ₩48,683 | ₩50,854 | ₩48,629 | ₩50,505 | +3.74% | 520.5만 |
|---|
| 2026.07.31 | ₩48,562 | ₩49,715 | ₩47,544 | ₩49,219 | +1.35% | 396.8만 |
|---|
| 2026.07.30 | ₩48,589 | ₩49,246 | ₩47,665 | ₩47,732 | -1.77% | 457.9만 |
|---|
| 2026.07.29 | ₩48,268 | ₩48,938 | ₩45,695 | ₩46,619 | -3.41% | 711.8만 |
|---|
| 2026.07.28 | ₩51,457 | ₩51,497 | ₩47,129 | ₩48,911 | -4.95% | 1017.3만 |
|---|
| 2026.07.27 | ₩50,251 | ₩50,921 | ₩49,139 | ₩50,706 | +0.91% | 724.8만 |
|---|
| 2026.07.24 | ₩51,537 | ₩52,113 | ₩49,782 | ₩50,170 | -2.65% | 600.3만 |
|---|
| 2026.07.23 | ₩50,800 | ₩52,301 | ₩50,800 | ₩51,323 | +1.03% | 524.1만 |
|---|
| 2026.07.22 | ₩50,639 | ₩52,676 | ₩50,412 | ₩51,417 | +1.53% | 499.6만 |
|---|
| 2026.07.21 | ₩50,184 | ₩51,470 | ₩49,139 | ₩51,229 | +2.08% | 473.6만 |
|---|
| 2026.07.20 | ₩50,814 | ₩51,189 | ₩48,790 | ₩48,857 | -3.85% | 551.2만 |
|---|
| 2026.07.17 | ₩49,514 | ₩51,135 | ₩49,045 | ₩50,117 | +1.22% | 602.6만 |
|---|
| 2026.07.16 | ₩51,591 | ₩52,462 | ₩50,385 | ₩50,425 | -2.26% | 508.5만 |
|---|
| 2026.07.15 | ₩53,721 | ₩54,525 | ₩51,644 | ₩52,355 | -2.54% | 640.1만 |
|---|
| 2026.07.14 | ₩55,169 | ₩55,169 | ₩53,494 | ₩54,472 | -1.26% | 400.6만 |
|---|
| 2026.07.13 | ₩52,958 | ₩54,673 | ₩52,931 | ₩53,065 | +0.20% | 530.8만 |
|---|
| 2026.07.10 | ₩53,829 | ₩54,391 | ₩53,025 | ₩53,360 | -0.87% | 599.4만 |
|---|
| 2026.07.09 | ₩54,257 | ₩54,901 | ₩53,614 | ₩54,365 | +0.20% | 969.9만 |
|---|
| 2026.07.08 | ₩50,961 | ₩52,998 | ₩50,907 | ₩52,716 | +3.44% | 1144.1만 |
|---|
| 2026.07.07 | ₩56,415 | ₩56,415 | ₩51,095 | ₩51,685 | -8.38% | 1793.7만 |
|---|
| 2026.07.06 | ₩58,867 | ₩59,376 | ₩55,035 | ₩56,710 | -3.66% | 1852.9만 |
|---|
| 2026.07.02 | ₩61,252 | ₩61,614 | ₩57,393 | ₩58,478 | -4.53% | 387.8만 |
|---|
| 2026.07.01 | ₩63,169 | ₩63,423 | ₩61,172 | ₩61,293 | -2.97% | 289.3만 |
|---|
| 2026.06.30 | ₩62,606 | ₩64,428 | ₩62,458 | ₩63,986 | +2.20% | 320.3만 |
|---|
| 2026.06.29 | ₩60,757 | ₩62,445 | ₩59,135 | ₩62,043 | +2.12% | 366.1만 |
|---|
| 2026.06.26 | ₩61,788 | ₩62,137 | ₩59,068 | ₩61,185 | -0.98% | 766.7만 |
|---|
| 2026.06.25 | ₩64,053 | ₩65,514 | ₩62,579 | ₩63,946 | -0.17% | 468.7만 |
|---|
| 2026.06.24 | ₩61,306 | ₩63,008 | ₩60,475 | ₩61,802 | +0.81% | 407.5만 |
|---|
| 2026.06.23 | ₩62,673 | ₩63,946 | ₩61,038 | ₩61,453 | -1.95% | 602.6만 |
|---|
| 2026.06.22 | ₩62,298 | ₩65,996 | ₩61,547 | ₩65,782 | +5.59% | 473.9만 |
|---|
| 2026.06.18 | ₩61,601 | ₩62,606 | ₩61,386 | ₩61,601 | 0.00% | 626만 |
|---|
| 2026.06.17 | ₩60,328 | ₩62,056 | ₩60,140 | ₩60,636 | +0.51% | 312.1만 |
|---|
| 2026.06.16 | ₩60,609 | ₩61,373 | ₩59,711 | ₩59,711 | -1.48% | 242.9만 |
|---|
| 2026.06.15 | ₩60,864 | ₩61,520 | ₩60,100 | ₩60,408 | -0.75% | 293.6만 |
|---|
| 2026.06.12 | ₩58,224 | ₩59,309 | ₩57,715 | ₩58,559 | +0.58% | 212.7만 |
|---|
| 2026.06.11 | ₩53,922 | ₩57,554 | ₩53,601 | ₩57,514 | +6.66% | 228만 |
|---|
| 2026.06.10 | ₩54,525 | ₩55,477 | ₩52,288 | ₩52,904 | -2.97% | 260.4만 |
|---|
| 2026.06.09 | ₩55,048 | ₩56,549 | ₩52,448 | ₩55,316 | +0.49% | 255.1만 |
|---|
| 2026.06.08 | ₩54,445 | ₩54,485 | ₩53,346 | ₩53,802 | -1.18% | 227만 |
|---|
| 2026.06.05 | ₩54,941 | ₩55,758 | ₩53,038 | ₩53,386 | -2.83% | 308.8만 |
|---|
| 2026.06.04 | ₩55,731 | ₩56,455 | ₩54,901 | ₩56,294 | +1.01% | 303.7만 |
|---|
| 2026.06.03 | ₩57,085 | ₩57,942 | ₩56,616 | ₩56,830 | -0.45% | 184만 |
|---|
| 2026.06.02 | ₩56,281 | ₩58,411 | ₩56,214 | ₩57,152 | +1.55% | 240만 |
|---|
| 2026.06.01 | ₩55,812 | ₩56,200 | ₩54,793 | ₩55,865 | +0.10% | 234.1만 |
|---|
| 2026.05.29 | ₩56,870 | ₩56,978 | ₩55,463 | ₩56,857 | -0.02% | 326.2만 |
|---|
| 2026.05.28 | ₩57,165 | ₩57,393 | ₩56,093 | ₩56,174 | -1.73% | 287.4만 |
|---|
| 2026.05.27 | ₩58,130 | ₩58,210 | ₩56,576 | ₩57,500 | -1.08% | 174.9만 |
|---|
| 2026.05.26 | ₩55,946 | ₩58,117 | ₩55,758 | ₩57,862 | +3.43% | 385.3만 |
|---|
| 2026.05.22 | ₩54,499 | ₩55,102 | ₩53,762 | ₩54,606 | +0.20% | 173.3만 |
|---|
| 2026.05.21 | ₩54,083 | ₩54,740 | ₩53,159 | ₩54,083 | 0.00% | 269만 |
|---|
| 2026.05.20 | ₩53,695 | ₩55,222 | ₩53,695 | ₩54,338 | +1.20% | 242.8만 |
|---|
| 2026.05.19 | ₩52,448 | ₩53,279 | ₩51,135 | ₩52,904 | +0.87% | 321.8만 |
|---|
| 2026.05.18 | ₩56,683 | ₩56,897 | ₩53,172 | ₩53,440 | -5.72% | 392.9만 |
|---|
| 2026.05.15 | ₩56,991 | ₩57,353 | ₩55,785 | ₩56,736 | -0.45% | 463.2만 |
|---|
| 2026.05.14 | ₩59,912 | ₩60,301 | ₩58,277 | ₩58,371 | -2.57% | 232.1만 |
|---|
| 2026.05.13 | ₩59,631 | ₩60,341 | ₩58,961 | ₩59,269 | -0.61% | 314.1만 |
|---|
| 2026.05.12 | ₩59,577 | ₩59,577 | ₩57,353 | ₩58,894 | -1.15% | 349.3만 |
|---|
| 2026.05.11 | ₩59,524 | ₩60,998 | ₩58,961 | ₩60,381 | +1.44% | 336.3만 |
|---|
| 2026.05.08 | ₩57,554 | ₩58,840 | ₩57,179 | ₩58,827 | +2.21% | 300.5만 |
|---|
| 2026.05.07 | ₩59,577 | ₩60,073 | ₩56,388 | ₩56,643 | -4.93% | 406.4만 |
|---|
| 2026.05.06 | ₩59,564 | ₩60,167 | ₩58,358 | ₩59,282 | -0.47% | 302.6만 |
|---|
| 2026.05.05 | ₩58,318 | ₩59,725 | ₩58,009 | ₩58,947 | +1.08% | 283.4만 |
|---|
| 2026.05.04 | ₩57,755 | ₩57,916 | ₩55,959 | ₩57,353 | -0.70% | 265.1만 |
|---|
| 2026.05.01 | ₩57,246 | ₩57,741 | ₩56,576 | ₩57,634 | +0.68% | 267만 |
|---|
| 2026.04.30 | ₩57,447 | ₩58,733 | ₩56,803 | ₩57,071 | -0.65% | 441.4만 |
|---|
| 2026.04.29 | ₩54,512 | ₩58,572 | ₩54,137 | ₩57,031 | +4.62% | 802.8만 |
|---|
| 2026.04.28 | ₩53,279 | ₩53,333 | ₩51,430 | ₩51,966 | -2.46% | 449만 |
|---|
| 2026.04.27 | ₩54,512 | ₩55,209 | ₩52,703 | ₩54,097 | -0.76% | 322만 |
|---|
| 2026.04.24 | ₩51,309 | ₩54,539 | ₩51,202 | ₩54,056 | +5.35% | 541.4만 |
|---|
| 2026.04.23 | ₩51,202 | ₩52,167 | ₩50,438 | ₩50,894 | -0.60% | 222.1만 |
|---|
| 2026.04.22 | ₩52,033 | ₩52,301 | ₩50,425 | ₩51,122 | -1.75% | 180.4만 |
|---|
| 2026.04.21 | ₩52,261 | ₩52,998 | ₩50,760 | ₩51,082 | -2.26% | 233.4만 |
|---|
| 2026.04.20 | ₩51,993 | ₩52,837 | ₩51,778 | ₩52,073 | +0.15% | 205.3만 |
|---|
| 2026.04.17 | ₩51,015 | ₩53,065 | ₩50,974 | ₩52,288 | +2.50% | 305.3만 |
|---|
| 2026.04.16 | ₩50,921 | ₩51,309 | ₩49,916 | ₩49,983 | -1.84% | 284.2만 |
|---|
| 2026.04.15 | ₩50,988 | ₩51,189 | ₩49,433 | ₩50,291 | -1.37% | 247.3만 |
|---|
| 2026.04.14 | ₩51,484 | ₩51,577 | ₩50,452 | ₩51,175 | -0.60% | 248.2만 |
|---|
| 2026.04.13 | ₩49,916 | ₩50,961 | ₩49,634 | ₩50,921 | +2.01% | 233.1만 |
|---|
| 2026.04.10 | ₩50,197 | ₩50,988 | ₩49,715 | ₩50,371 | +0.35% | 189.9만 |
|---|
| 2026.04.09 | ₩49,112 | ₩50,586 | ₩49,005 | ₩49,795 | +1.39% | 241.3만 |
|---|
| 2026.04.08 | ₩49,340 | ₩49,876 | ₩48,629 | ₩49,447 | +0.22% | 424.8만 |
|---|
| 2026.04.07 | ₩45,239 | ₩46,552 | ₩45,092 | ₩46,365 | +2.49% | 242.3만 |
|---|
| 2026.04.06 | ₩45,695 | ₩46,257 | ₩44,971 | ₩45,480 | -0.47% | 267.7만 |
|---|
| 2026.04.02 | ₩44,435 | ₩46,901 | ₩44,234 | ₩45,668 | +2.77% | 154.6만 |
|---|
| 2026.04.01 | ₩46,499 | ₩47,705 | ₩46,338 | ₩46,391 | -0.23% | 344.6만 |
|---|
| 2026.03.31 | ₩44,368 | ₩46,458 | ₩44,368 | ₩45,748 | +3.11% | 342.6만 |
|---|
| 2026.03.30 | ₩45,453 | ₩45,896 | ₩43,135 | ₩43,363 | -4.60% | 301.6만 |
|---|
| 2026.03.27 | ₩45,185 | ₩45,400 | ₩44,341 | ₩44,703 | -1.07% | 229.9만 |
|---|
| 2026.03.26 | ₩46,351 | ₩47,048 | ₩45,239 | ₩45,534 | -1.76% | 254.6만 |
|---|
| 2026.03.25 | ₩45,855 | ₩47,544 | ₩45,788 | ₩47,236 | +3.01% | 272.9만 |
|---|
| 2026.03.24 | ₩43,149 | ₩45,976 | ₩43,149 | ₩45,239 | +4.84% | 251.8만 |
|---|
| 2026.03.23 | ₩42,867 | ₩44,984 | ₩42,747 | ₩44,368 | +3.50% | 362.6만 |
|---|
| 2026.03.20 | ₩42,639 | ₩42,988 | ₩41,192 | ₩41,594 | -2.45% | 362.3만 |
|---|
| 2026.03.19 | ₩41,045 | ₩42,948 | ₩40,897 | ₩42,613 | +3.82% | 236.4만 |
|---|
| 2026.03.18 | ₩43,189 | ₩43,644 | ₩42,371 | ₩42,371 | -1.89% | 193만 |
|---|
| 2026.03.17 | ₩42,304 | ₩43,537 | ₩42,144 | ₩43,323 | +2.41% | 201.3만 |
|---|
| 2026.03.16 | ₩42,197 | ₩42,720 | ₩41,675 | ₩41,969 | -0.54% | 273.9만 |
|---|
| 2026.03.13 | ₩41,098 | ₩41,969 | ₩40,978 | ₩41,527 | +1.04% | 370.4만 |
|---|
| 2026.03.12 | ₩43,122 | ₩43,122 | ₩40,201 | ₩40,321 | -6.49% | 417.8만 |
|---|
| 2026.03.11 | ₩43,189 | ₩43,953 | ₩42,800 | ₩43,671 | +1.12% | 229.9만 |
|---|
| 2026.03.10 | ₩43,242 | ₩45,051 | ₩43,082 | ₩43,671 | +0.99% | 323.5만 |
|---|
| 2026.03.09 | ₩40,710 | ₩43,403 | ₩39,477 | ₩43,242 | +6.22% | 508.4만 |
|---|
| 2026.03.06 | ₩43,162 | ₩43,269 | ₩41,018 | ₩41,179 | -4.59% | 257.6만 |
|---|
| 2026.03.05 | ₩44,770 | ₩45,976 | ₩43,953 | ₩44,368 | -0.90% | 311.8만 |
|---|
| 2026.03.04 | ₩45,199 | ₩45,976 | ₩44,676 | ₩45,467 | +0.59% | 257.4만 |
|---|
| 2026.03.03 | ₩44,609 | ₩45,869 | ₩43,564 | ₩45,078 | +1.05% | 375.5만 |
|---|
| 2026.03.02 | ₩46,003 | ₩46,592 | ₩45,239 | ₩46,472 | +1.02% | 318.2만 |
|---|
| 2026.02.27 | ₩47,035 | ₩47,276 | ₩46,713 | ₩47,021 | -0.03% | 416.7만 |
|---|
| 2026.02.26 | ₩48,415 | ₩48,897 | ₩47,651 | ₩47,852 | -1.16% | 287.6만 |
|---|
| 2026.02.25 | ₩49,152 | ₩49,152 | ₩47,330 | ₩48,093 | -2.15% | 369.1만 |
|---|
| 2026.02.24 | ₩48,670 | ₩50,572 | ₩48,482 | ₩49,192 | +1.07% | 389만 |
|---|
| 2026.02.23 | ₩46,793 | ₩48,509 | ₩46,391 | ₩48,469 | +3.58% | 345만 |
|---|
| 2026.02.20 | ₩47,075 | ₩48,750 | ₩46,378 | ₩47,490 | +0.88% | 485.5만 |
|---|
| 2026.02.19 | ₩45,172 | ₩47,919 | ₩45,051 | ₩47,571 | +5.31% | 495.2만 |
|---|
| 2026.02.18 | ₩45,949 | ₩47,142 | ₩42,934 | ₩45,145 | -1.75% | 579.7만 |
|---|
| 2026.02.17 | ₩42,974 | ₩43,510 | ₩42,572 | ₩43,296 | +0.75% | 403.8만 |
|---|
| 2026.02.13 | ₩42,934 | ₩43,765 | ₩42,385 | ₩43,363 | +1.00% | 229.9만 |
|---|
| 2026.02.12 | ₩43,792 | ₩44,676 | ₩42,184 | ₩43,041 | -1.71% | 259.1만 |
|---|
| 2026.02.11 | ₩43,041 | ₩44,020 | ₩42,465 | ₩43,443 | +0.93% | 352.3만 |
|---|
| 2026.02.10 | ₩41,688 | ₩43,591 | ₩41,567 | ₩43,202 | +3.63% | 390만 |
|---|
| 2026.02.09 | ₩39,799 | ₩41,460 | ₩39,732 | ₩41,420 | +4.07% | 287.2만 |
|---|
| 2026.02.06 | ₩38,124 | ₩40,174 | ₩37,963 | ₩40,120 | +5.24% | 219.2만 |
|---|
| 2026.02.05 | ₩40,053 | ₩41,340 | ₩37,387 | ₩37,507 | -6.36% | 292.9만 |
|---|
| 2026.02.04 | ₩39,289 | ₩40,562 | ₩38,941 | ₩40,067 | +1.98% | 318.2만 |
|---|
| 2026.02.03 | ₩39,986 | ₩40,576 | ₩38,097 | ₩38,767 | -3.05% | 289.5만 |
|---|
| 2026.02.02 | ₩38,700 | ₩39,772 | ₩38,633 | ₩39,651 | +2.46% | 194만 |
|---|
| 2026.01.30 | ₩39,504 | ₩40,147 | ₩38,660 | ₩38,995 | -1.29% | 158.2만 |
|---|
| 2026.01.29 | ₩40,348 | ₩40,549 | ₩38,954 | ₩39,946 | -1.00% | 158.1만 |
|---|
| 2026.01.28 | ₩39,571 | ₩40,482 | ₩39,330 | ₩40,053 | +1.22% | 262.4만 |
|---|
| 2026.01.27 | ₩39,665 | ₩39,946 | ₩39,088 | ₩39,249 | -1.05% | 150.9만 |
|---|
| 2026.01.26 | ₩38,887 | ₩39,745 | ₩38,767 | ₩39,531 | +1.65% | 212.6만 |
|---|
| 2026.01.23 | ₩38,807 | ₩38,954 | ₩38,271 | ₩38,445 | -0.93% | 103.3만 |
|---|
| 2026.01.22 | ₩39,651 | ₩40,040 | ₩38,820 | ₩38,901 | -1.89% | 179.7만 |
|---|
| 2026.01.21 | ₩38,928 | ₩39,423 | ₩38,378 | ₩39,209 | +0.72% | 158.5만 |
|---|
| 2026.01.20 | ₩38,619 | ₩39,209 | ₩38,070 | ₩38,083 | -1.39% | 206.9만 |
|---|
| 2026.01.16 | ₩39,531 | ₩39,866 | ₩39,021 | ₩39,504 | -0.07% | 176.8만 |
|---|
| 2026.01.15 | ₩38,217 | ₩39,691 | ₩38,070 | ₩39,370 | +3.02% | 295.2만 |
|---|
| 2026.01.14 | ₩37,882 | ₩38,258 | ₩37,333 | ₩37,641 | -0.64% | 162.5만 |
|---|
| 2026.01.13 | ₩38,177 | ₩38,392 | ₩37,601 | ₩37,856 | -0.84% | 122만 |
|---|
| 2026.01.12 | ₩37,467 | ₩38,030 | ₩37,172 | ₩37,923 | +1.22% | 155.2만 |
|---|
| 2026.01.09 | ₩37,212 | ₩37,695 | ₩36,784 | ₩37,588 | +1.01% | 229.1만 |
|---|
| 2026.01.08 | ₩37,092 | ₩37,574 | ₩36,583 | ₩36,931 | -0.43% | 286.9만 |
|---|
| 2026.01.07 | ₩36,944 | ₩37,494 | ₩36,475 | ₩37,427 | +1.31% | 277만 |
|---|
| 2026.01.06 | ₩35,444 | ₩36,931 | ₩35,430 | ₩36,918 | +4.16% | 261.9만 |
|---|
| 2026.01.05 | ₩34,640 | ₩35,966 | ₩34,613 | ₩35,511 | +2.51% | 165.3만 |
|---|
| 2026.01.02 | ₩33,755 | ₩34,787 | ₩33,715 | ₩34,760 | +2.98% | 186.3만 |
|---|
| 2025.12.31 | ₩33,849 | ₩33,916 | ₩33,460 | ₩33,487 | -1.07% | 103.3만 |
|---|
| 2025.12.30 | ₩34,130 | ₩34,640 | ₩33,594 | ₩33,862 | -0.79% | 115.4만 |
|---|
| 2025.12.29 | ₩34,331 | ₩34,425 | ₩33,996 | ₩34,184 | -0.43% | 94.3만 |
|---|
| 2025.12.26 | ₩34,479 | ₩34,573 | ₩34,144 | ₩34,492 | +0.04% | 67.6만 |
|---|
| 2025.12.24 | ₩34,412 | ₩34,573 | ₩34,077 | ₩34,465 | +0.16% | 96.1만 |
|---|
| 2025.12.23 | ₩34,465 | ₩34,546 | ₩34,090 | ₩34,211 | -0.74% | 208.1만 |
|---|
| 2025.12.22 | ₩33,956 | ₩34,519 | ₩33,903 | ₩34,492 | +1.58% | 200.3만 |
|---|
| 2025.12.19 | ₩33,889 | ₩34,171 | ₩33,501 | ₩33,715 | -0.51% | 296.2만 |
|---|
| 2025.12.18 | ₩34,412 | ₩34,546 | ₩33,326 | ₩33,742 | -1.95% | 350.4만 |
|---|
| 2025.12.17 | ₩34,238 | ₩34,814 | ₩33,916 | ₩34,023 | -0.63% | 161.7만 |
|---|
| 2025.12.16 | ₩34,921 | ₩35,109 | ₩33,809 | ₩34,211 | -2.03% | 315.1만 |
|---|
| 2025.12.15 | ₩35,578 | ₩35,953 | ₩34,707 | ₩34,921 | -1.85% | 297.5만 |
|---|
| 2025.12.12 | ₩37,145 | ₩37,145 | ₩34,144 | ₩35,363 | -4.80% | 381.8만 |
|---|
| 2025.12.11 | ₩36,864 | ₩37,212 | ₩36,529 | ₩37,025 | +0.44% | 145.1만 |
|---|
| 2025.12.10 | ₩35,470 | ₩37,212 | ₩35,417 | ₩36,958 | +4.19% | 308.1만 |
|---|
| 2025.12.09 | ₩35,082 | ₩35,846 | ₩34,908 | ₩35,336 | +0.73% | 189.6만 |
|---|
| 2025.12.08 | ₩35,350 | ₩35,457 | ₩34,921 | ₩35,229 | -0.34% | 182.5만 |
|---|
| 2025.12.05 | ₩35,162 | ₩35,631 | ₩35,055 | ₩35,363 | +0.57% | 174.3만 |
|---|
| 2025.12.04 | ₩34,814 | ₩35,457 | ₩34,412 | ₩35,202 | +1.12% | 216.9만 |
|---|
| 2025.12.03 | ₩34,345 | ₩35,256 | ₩34,264 | ₩34,774 | +1.25% | 209.6만 |
|---|
| 2025.12.02 | ₩34,693 | ₩34,693 | ₩34,090 | ₩34,197 | -1.43% | 156만 |
|---|
| 2025.12.01 | ₩34,171 | ₩34,747 | ₩34,037 | ₩34,358 | +0.55% | 173만 |
|---|
| 2025.11.28 | ₩34,760 | ₩35,082 | ₩34,465 | ₩34,733 | -0.08% | 134.5만 |
|---|
| 2025.11.26 | ₩34,707 | ₩35,336 | ₩34,707 | ₩34,720 | +0.04% | 295만 |
|---|
| 2025.11.25 | ₩33,769 | ₩34,827 | ₩33,715 | ₩34,707 | +2.78% | 388만 |
|---|
| 2025.11.24 | ₩32,951 | ₩33,862 | ₩32,696 | ₩33,728 | +2.36% | 335만 |
|---|
| 2025.11.21 | ₩31,611 | ₩32,884 | ₩31,236 | ₩32,696 | +3.43% | 578.7만 |
|---|
| 2025.11.20 | ₩32,629 | ₩33,139 | ₩30,633 | ₩30,807 | -5.59% | 458.8만 |
|---|
| 2025.11.19 | ₩32,830 | ₩33,058 | ₩31,879 | ₩32,375 | -1.39% | 323.9만 |
|---|
| 2025.11.18 | ₩33,219 | ₩33,340 | ₩32,241 | ₩32,763 | -1.37% | 305.7만 |
|---|
| 2025.11.17 | ₩34,559 | ₩34,747 | ₩33,259 | ₩33,420 | -3.30% | 312.9만 |
|---|
| 2025.11.14 | ₩34,881 | ₩35,403 | ₩34,197 | ₩34,693 | -0.54% | 272만 |
|---|
| 2025.11.13 | ₩36,770 | ₩37,078 | ₩35,283 | ₩35,819 | -2.59% | 199.8만 |
|---|
| 2025.11.12 | ₩37,052 | ₩37,454 | ₩36,770 | ₩36,877 | -0.47% | 194.2만 |
|---|
| 2025.11.11 | ₩37,186 | ₩37,346 | ₩36,703 | ₩36,985 | -0.54% | 187.9만 |
|---|
| 2025.11.10 | ₩37,440 | ₩37,480 | ₩36,315 | ₩37,172 | -0.72% | 178.4만 |
|---|
| 2025.11.07 | ₩35,658 | ₩37,119 | ₩35,403 | ₩37,065 | +3.95% | 227.2만 |
|---|
| 2025.11.06 | ₩36,408 | ₩36,877 | ₩35,645 | ₩35,872 | -1.47% | 245.3만 |
|---|
| 2025.11.05 | ₩36,248 | ₩36,569 | ₩35,752 | ₩36,194 | -0.15% | 277.3만 |
|---|
| 2025.11.04 | ₩35,390 | ₩36,851 | ₩35,310 | ₩36,221 | +2.35% | 322.1만 |
|---|
| 2025.11.03 | ₩35,685 | ₩36,408 | ₩35,202 | ₩36,341 | +1.84% | 303.2만 |
|---|
| 2025.10.31 | ₩35,028 | ₩35,926 | ₩34,479 | ₩35,805 | +2.22% | 267.6만 |
|---|
| 2025.10.30 | ₩34,827 | ₩35,966 | ₩34,720 | ₩34,841 | +0.04% | 312.7만 |
|---|
| 2025.10.29 | ₩35,511 | ₩35,846 | ₩34,559 | ₩35,417 | -0.26% | 455.4만 |
|---|
| 2025.10.28 | ₩35,511 | ₩35,779 | ₩34,975 | ₩35,135 | -1.06% | 238.5만 |
|---|
| 2025.10.27 | ₩35,310 | ₩35,819 | ₩35,216 | ₩35,470 | +0.46% | 170.1만 |
|---|
| 2025.10.24 | ₩35,310 | ₩35,310 | ₩34,921 | ₩35,082 | -0.65% | 161.9만 |
|---|
| 2025.10.23 | ₩34,278 | ₩34,881 | ₩34,184 | ₩34,800 | +1.52% | 196.1만 |
|---|
| 2025.10.22 | ₩34,680 | ₩34,948 | ₩33,862 | ₩34,010 | -1.93% | 243.7만 |
|---|
| 2025.10.21 | ₩34,800 | ₩35,417 | ₩34,599 | ₩34,961 | +0.46% | 249.5만 |
|---|
| 2025.10.20 | ₩34,519 | ₩35,068 | ₩34,452 | ₩34,867 | +1.01% | 188만 |
|---|
| 2025.10.17 | ₩33,956 | ₩34,573 | ₩33,594 | ₩34,291 | +0.99% | 182.8만 |
|---|
| 2025.10.16 | ₩34,626 | ₩34,707 | ₩33,782 | ₩34,010 | -1.78% | 192.4만 |
|---|
| 2025.10.15 | ₩34,238 | ₩34,412 | ₩33,567 | ₩34,345 | +0.31% | 238만 |
|---|
| 2025.10.14 | ₩33,192 | ₩34,130 | ₩33,098 | ₩33,836 | +1.94% | 179.2만 |
|---|
| 2025.10.13 | ₩32,897 | ₩33,849 | ₩32,455 | ₩33,621 | +2.20% | 206.1만 |
|---|
| 2025.10.10 | ₩34,653 | ₩34,894 | ₩32,053 | ₩32,080 | -7.42% | 309.7만 |
|---|