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 | ₩49,553 | ₩49,553 | ₩47,595 | ₩48,708 | -1.71% | 525.7만 |
| 2026.10.08 | ₩49,003 | ₩49,633 | ₩48,198 | ₩49,231 | +0.47% | 435.4만 |
| 2026.10.07 | ₩49,606 | ₩49,982 | ₩48,855 | ₩49,848 | +0.49% | 241.7만 |
| 2026.10.06 | ₩50,853 | ₩50,853 | ₩49,941 | ₩50,612 | -0.47% | 194.9만 |
| 2026.10.05 | ₩50,867 | ₩51,470 | ₩49,874 | ₩50,344 | -1.03% | 335.6만 |
| 2026.10.02 | ₩49,834 | ₩51,242 | ₩49,365 | ₩50,867 | +2.07% | 368.2만 |
| 2026.10.01 | ₩48,359 | ₩48,869 | ₩47,246 | ₩48,721 | +0.75% | 253.8만 |
| 2026.09.30 | ₩48,252 | ₩49,123 | ₩47,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,654 |
| +0.83% |
| 343만 |
| 2026.09.29 | ₩47,554 | ₩48,359 | ₩46,803 | ₩48,238 | +1.44% | 406.2만 |
|---|
| 2026.09.28 | ₩47,165 | ₩47,943 | ₩46,642 | ₩47,098 | -0.14% | 345.9만 |
|---|
| 2026.09.25 | ₩46,589 | ₩48,265 | ₩46,213 | ₩47,890 | +2.79% | 369만 |
|---|
| 2026.09.24 | ₩46,777 | ₩47,259 | ₩46,146 | ₩46,267 | -1.09% | 327.8만 |
|---|
| 2026.09.23 | ₩46,696 | ₩48,171 | ₩46,119 | ₩47,568 | +1.87% | 475.3만 |
|---|
| 2026.09.22 | ₩44,872 | ₩47,434 | ₩44,752 | ₩47,192 | +5.17% | 600.5만 |
|---|
| 2026.09.21 | ₩45,006 | ₩45,221 | ₩44,175 | ₩44,819 | -0.42% | 274.4만 |
|---|
| 2026.09.18 | ₩44,832 | ₩45,047 | ₩43,638 | ₩43,893 | -2.09% | 1012.5만 |
|---|
| 2026.09.17 | ₩44,322 | ₩44,524 | ₩43,612 | ₩44,470 | +0.33% | 394.5만 |
|---|
| 2026.09.16 | ₩43,209 | ₩44,363 | ₩42,592 | ₩43,048 | -0.37% | 508.8만 |
|---|
| 2026.09.15 | ₩43,692 | ₩43,866 | ₩42,163 | ₩42,633 | -2.42% | 506만 |
|---|
| 2026.09.14 | ₩43,907 | ₩44,161 | ₩42,646 | ₩43,089 | -1.86% | 478.1만 |
|---|
| 2026.09.11 | ₩46,803 | ₩47,206 | ₩45,422 | ₩46,052 | -1.60% | 485.2만 |
|---|
| 2026.09.10 | ₩46,803 | ₩46,857 | ₩45,248 | ₩45,824 | -2.09% | 455.3만 |
|---|
| 2026.09.09 | ₩48,346 | ₩48,694 | ₩47,943 | ₩47,983 | -0.75% | 398.4만 |
|---|
| 2026.09.08 | ₩48,667 | ₩49,338 | ₩48,265 | ₩48,560 | -0.22% | 473.5만 |
|---|
| 2026.09.04 | ₩47,018 | ₩48,453 | ₩47,018 | ₩48,292 | +2.71% | 427.3만 |
|---|
| 2026.09.03 | ₩45,985 | ₩46,978 | ₩44,912 | ₩46,911 | +2.01% | 486만 |
|---|
| 2026.09.02 | ₩47,286 | ₩47,514 | ₩45,637 | ₩46,173 | -2.35% | 471.8만 |
|---|
| 2026.09.01 | ₩46,790 | ₩47,152 | ₩45,368 | ₩46,079 | -1.52% | 765.2만 |
|---|
| 2026.08.31 | ₩47,031 | ₩47,796 | ₩46,012 | ₩47,662 | +1.34% | 645.2만 |
|---|
| 2026.08.28 | ₩50,009 | ₩50,290 | ₩45,194 | ₩46,844 | -6.33% | 2071.6만 |
|---|
| 2026.08.27 | ₩49,003 | ₩49,566 | ₩48,386 | ₩48,976 | -0.05% | 334.8만 |
|---|
| 2026.08.26 | ₩47,809 | ₩48,734 | ₩47,662 | ₩48,305 | +1.04% | 212.6만 |
|---|
| 2026.08.25 | ₩47,635 | ₩47,662 | ₩46,803 | ₩47,608 | -0.06% | 211.5만 |
|---|
| 2026.08.24 | ₩46,964 | ₩47,514 | ₩46,428 | ₩46,911 | -0.11% | 369.9만 |
|---|
| 2026.08.21 | ₩48,198 | ₩48,734 | ₩47,259 | ₩47,353 | -1.75% | 303.7만 |
|---|
| 2026.08.20 | ₩48,279 | ₩48,654 | ₩47,219 | ₩47,662 | -1.28% | 379.1만 |
|---|
| 2026.08.19 | ₩50,733 | ₩50,786 | ₩48,386 | ₩48,520 | -4.36% | 540.5만 |
|---|
| 2026.08.18 | ₩51,390 | ₩51,551 | ₩49,955 | ₩50,009 | -2.69% | 253.7만 |
|---|
| 2026.08.17 | ₩52,382 | ₩53,053 | ₩52,181 | ₩52,597 | +0.41% | 266만 |
|---|
| 2026.08.14 | ₩52,114 | ₩52,932 | ₩51,886 | ₩52,047 | -0.13% | 215.8만 |
|---|
| 2026.08.13 | ₩51,725 | ₩52,570 | ₩51,712 | ₩52,315 | +1.14% | 229.9만 |
|---|
| 2026.08.12 | ₩51,819 | ₩51,899 | ₩50,934 | ₩51,578 | -0.47% | 281.1만 |
|---|
| 2026.08.11 | ₩50,478 | ₩51,175 | ₩50,290 | ₩50,491 | +0.03% | 186.3만 |
|---|
| 2026.08.10 | ₩51,014 | ₩51,417 | ₩49,928 | ₩49,982 | -2.02% | 249.6만 |
|---|
| 2026.08.07 | ₩51,953 | ₩52,288 | ₩50,759 | ₩50,800 | -2.22% | 211.9만 |
|---|
| 2026.08.06 | ₩50,853 | ₩52,248 | ₩50,639 | ₩51,537 | +1.34% | 164.8만 |
|---|
| 2026.08.05 | ₩52,329 | ₩52,329 | ₩50,438 | ₩51,417 | -1.74% | 399.3만 |
|---|
| 2026.08.04 | ₩51,980 | ₩52,557 | ₩50,974 | ₩52,154 | +0.34% | 331.8만 |
|---|
| 2026.08.03 | ₩48,721 | ₩50,894 | ₩48,667 | ₩50,545 | +3.74% | 520.5만 |
|---|
| 2026.07.31 | ₩48,600 | ₩49,754 | ₩47,581 | ₩49,258 | +1.35% | 396.8만 |
|---|
| 2026.07.30 | ₩48,627 | ₩49,284 | ₩47,702 | ₩47,769 | -1.77% | 457.9만 |
|---|
| 2026.07.29 | ₩48,305 | ₩48,976 | ₩45,730 | ₩46,656 | -3.41% | 711.8만 |
|---|
| 2026.07.28 | ₩51,497 | ₩51,537 | ₩47,165 | ₩48,949 | -4.95% | 1017.3만 |
|---|
| 2026.07.27 | ₩50,290 | ₩50,961 | ₩49,177 | ₩50,746 | +0.91% | 724.8만 |
|---|
| 2026.07.24 | ₩51,578 | ₩52,154 | ₩49,821 | ₩50,210 | -2.65% | 600.3만 |
|---|
| 2026.07.23 | ₩50,840 | ₩52,342 | ₩50,840 | ₩51,363 | +1.03% | 524.1만 |
|---|
| 2026.07.22 | ₩50,679 | ₩52,717 | ₩50,451 | ₩51,457 | +1.53% | 499.6만 |
|---|
| 2026.07.21 | ₩50,223 | ₩51,510 | ₩49,177 | ₩51,269 | +2.08% | 473.6만 |
|---|
| 2026.07.20 | ₩50,853 | ₩51,229 | ₩48,828 | ₩48,895 | -3.85% | 551.2만 |
|---|
| 2026.07.17 | ₩49,553 | ₩51,175 | ₩49,083 | ₩50,156 | +1.22% | 602.6만 |
|---|
| 2026.07.16 | ₩51,631 | ₩52,503 | ₩50,424 | ₩50,464 | -2.26% | 508.5만 |
|---|
| 2026.07.15 | ₩53,763 | ₩54,568 | ₩51,685 | ₩52,396 | -2.54% | 640.1만 |
|---|
| 2026.07.14 | ₩55,212 | ₩55,212 | ₩53,536 | ₩54,514 | -1.26% | 400.6만 |
|---|
| 2026.07.13 | ₩52,999 | ₩54,716 | ₩52,972 | ₩53,106 | +0.20% | 530.8만 |
|---|
| 2026.07.10 | ₩53,871 | ₩54,434 | ₩53,066 | ₩53,401 | -0.87% | 599.4만 |
|---|
| 2026.07.09 | ₩54,300 | ₩54,944 | ₩53,656 | ₩54,407 | +0.20% | 969.9만 |
|---|
| 2026.07.08 | ₩51,001 | ₩53,039 | ₩50,947 | ₩52,758 | +3.44% | 1144.1만 |
|---|
| 2026.07.07 | ₩56,459 | ₩56,459 | ₩51,135 | ₩51,725 | -8.38% | 1793.7만 |
|---|
| 2026.07.06 | ₩58,913 | ₩59,423 | ₩55,078 | ₩56,754 | -3.66% | 1852.9만 |
|---|
| 2026.07.02 | ₩61,300 | ₩61,662 | ₩57,438 | ₩58,524 | -4.53% | 387.8만 |
|---|
| 2026.07.01 | ₩63,218 | ₩63,473 | ₩61,220 | ₩61,341 | -2.97% | 289.3만 |
|---|
| 2026.06.30 | ₩62,655 | ₩64,479 | ₩62,507 | ₩64,036 | +2.20% | 320.3만 |
|---|
| 2026.06.29 | ₩60,804 | ₩62,494 | ₩59,181 | ₩62,092 | +2.12% | 366.1만 |
|---|
| 2026.06.26 | ₩61,837 | ₩62,185 | ₩59,114 | ₩61,233 | -0.98% | 766.7만 |
|---|
| 2026.06.25 | ₩64,103 | ₩65,565 | ₩62,628 | ₩63,996 | -0.17% | 468.7만 |
|---|
| 2026.06.24 | ₩61,354 | ₩63,057 | ₩60,522 | ₩61,850 | +0.81% | 407.5만 |
|---|
| 2026.06.23 | ₩62,722 | ₩63,996 | ₩61,086 | ₩61,501 | -1.95% | 602.6만 |
|---|
| 2026.06.22 | ₩62,346 | ₩66,048 | ₩61,595 | ₩65,833 | +5.59% | 473.9만 |
|---|
| 2026.06.18 | ₩61,649 | ₩62,655 | ₩61,434 | ₩61,649 | 0.00% | 626만 |
|---|
| 2026.06.17 | ₩60,375 | ₩62,105 | ₩60,187 | ₩60,683 | +0.51% | 312.1만 |
|---|
| 2026.06.16 | ₩60,657 | ₩61,421 | ₩59,758 | ₩59,758 | -1.48% | 242.9만 |
|---|
| 2026.06.15 | ₩60,911 | ₩61,569 | ₩60,147 | ₩60,455 | -0.75% | 293.6만 |
|---|
| 2026.06.12 | ₩58,269 | ₩59,356 | ₩57,760 | ₩58,605 | +0.58% | 212.7만 |
|---|
| 2026.06.11 | ₩53,965 | ₩57,599 | ₩53,643 | ₩57,559 | +6.66% | 228만 |
|---|
| 2026.06.10 | ₩54,568 | ₩55,520 | ₩52,329 | ₩52,945 | -2.97% | 260.4만 |
|---|
| 2026.06.09 | ₩55,091 | ₩56,593 | ₩52,489 | ₩55,359 | +0.49% | 255.1만 |
|---|
| 2026.06.08 | ₩54,488 | ₩54,528 | ₩53,388 | ₩53,844 | -1.18% | 227만 |
|---|
| 2026.06.05 | ₩54,984 | ₩55,802 | ₩53,080 | ₩53,428 | -2.83% | 308.8만 |
|---|
| 2026.06.04 | ₩55,775 | ₩56,499 | ₩54,944 | ₩56,338 | +1.01% | 303.7만 |
|---|
| 2026.06.03 | ₩57,130 | ₩57,988 | ₩56,660 | ₩56,875 | -0.45% | 184만 |
|---|
| 2026.06.02 | ₩56,325 | ₩58,457 | ₩56,258 | ₩57,197 | +1.55% | 240만 |
|---|
| 2026.06.01 | ₩55,856 | ₩56,244 | ₩54,836 | ₩55,909 | +0.10% | 234.1만 |
|---|
| 2026.05.29 | ₩56,915 | ₩57,022 | ₩55,507 | ₩56,902 | -0.02% | 326.2만 |
|---|
| 2026.05.28 | ₩57,210 | ₩57,438 | ₩56,137 | ₩56,218 | -1.73% | 287.4만 |
|---|
| 2026.05.27 | ₩58,176 | ₩58,256 | ₩56,620 | ₩57,545 | -1.08% | 174.9만 |
|---|
| 2026.05.26 | ₩55,990 | ₩58,162 | ₩55,802 | ₩57,907 | +3.43% | 385.3만 |
|---|
| 2026.05.22 | ₩54,541 | ₩55,145 | ₩53,804 | ₩54,649 | +0.20% | 173.3만 |
|---|
| 2026.05.21 | ₩54,126 | ₩54,783 | ₩53,200 | ₩54,126 | 0.00% | 269만 |
|---|
| 2026.05.20 | ₩53,737 | ₩55,265 | ₩53,737 | ₩54,380 | +1.20% | 242.8만 |
|---|
| 2026.05.19 | ₩52,489 | ₩53,321 | ₩51,175 | ₩52,945 | +0.87% | 321.8만 |
|---|
| 2026.05.18 | ₩56,727 | ₩56,942 | ₩53,214 | ₩53,482 | -5.72% | 392.9만 |
|---|
| 2026.05.15 | ₩57,036 | ₩57,398 | ₩55,829 | ₩56,781 | -0.45% | 463.2만 |
|---|
| 2026.05.14 | ₩59,959 | ₩60,348 | ₩58,323 | ₩58,417 | -2.57% | 232.1만 |
|---|
| 2026.05.13 | ₩59,678 | ₩60,388 | ₩59,007 | ₩59,316 | -0.61% | 314.1만 |
|---|
| 2026.05.12 | ₩59,624 | ₩59,624 | ₩57,398 | ₩58,940 | -1.15% | 349.3만 |
|---|
| 2026.05.11 | ₩59,570 | ₩61,046 | ₩59,007 | ₩60,429 | +1.44% | 336.3만 |
|---|
| 2026.05.08 | ₩57,599 | ₩58,886 | ₩57,223 | ₩58,873 | +2.21% | 300.5만 |
|---|
| 2026.05.07 | ₩59,624 | ₩60,120 | ₩56,432 | ₩56,687 | -4.93% | 406.4만 |
|---|
| 2026.05.06 | ₩59,611 | ₩60,214 | ₩58,404 | ₩59,329 | -0.47% | 302.6만 |
|---|
| 2026.05.05 | ₩58,363 | ₩59,771 | ₩58,055 | ₩58,994 | +1.08% | 283.4만 |
|---|
| 2026.05.04 | ₩57,800 | ₩57,961 | ₩56,003 | ₩57,398 | -0.70% | 265.1만 |
|---|
| 2026.05.01 | ₩57,291 | ₩57,787 | ₩56,620 | ₩57,679 | +0.68% | 267만 |
|---|
| 2026.04.30 | ₩57,492 | ₩58,779 | ₩56,848 | ₩57,116 | -0.65% | 441.4만 |
|---|
| 2026.04.29 | ₩54,555 | ₩58,618 | ₩54,179 | ₩57,076 | +4.62% | 802.8만 |
|---|
| 2026.04.28 | ₩53,321 | ₩53,375 | ₩51,470 | ₩52,007 | -2.46% | 449만 |
|---|
| 2026.04.27 | ₩54,555 | ₩55,252 | ₩52,744 | ₩54,139 | -0.76% | 322만 |
|---|
| 2026.04.24 | ₩51,350 | ₩54,582 | ₩51,242 | ₩54,099 | +5.35% | 541.4만 |
|---|
| 2026.04.23 | ₩51,242 | ₩52,208 | ₩50,478 | ₩50,934 | -0.60% | 222.1만 |
|---|
| 2026.04.22 | ₩52,074 | ₩52,342 | ₩50,464 | ₩51,162 | -1.75% | 180.4만 |
|---|
| 2026.04.21 | ₩52,302 | ₩53,039 | ₩50,800 | ₩51,122 | -2.26% | 233.4만 |
|---|
| 2026.04.20 | ₩52,034 | ₩52,878 | ₩51,819 | ₩52,114 | +0.15% | 205.3만 |
|---|
| 2026.04.17 | ₩51,055 | ₩53,106 | ₩51,014 | ₩52,329 | +2.50% | 305.3만 |
|---|
| 2026.04.16 | ₩50,961 | ₩51,350 | ₩49,955 | ₩50,022 | -1.84% | 284.2만 |
|---|
| 2026.04.15 | ₩51,028 | ₩51,229 | ₩49,472 | ₩50,330 | -1.37% | 247.3만 |
|---|
| 2026.04.14 | ₩51,524 | ₩51,618 | ₩50,491 | ₩51,215 | -0.60% | 248.2만 |
|---|
| 2026.04.13 | ₩49,955 | ₩51,001 | ₩49,673 | ₩50,961 | +2.01% | 233.1만 |
|---|
| 2026.04.10 | ₩50,236 | ₩51,028 | ₩49,754 | ₩50,411 | +0.35% | 189.9만 |
|---|
| 2026.04.09 | ₩49,150 | ₩50,625 | ₩49,043 | ₩49,834 | +1.39% | 241.3만 |
|---|
| 2026.04.08 | ₩49,378 | ₩49,915 | ₩48,667 | ₩49,485 | +0.22% | 424.8만 |
|---|
| 2026.04.07 | ₩45,275 | ₩46,589 | ₩45,127 | ₩46,401 | +2.49% | 242.3만 |
|---|
| 2026.04.06 | ₩45,730 | ₩46,294 | ₩45,006 | ₩45,516 | -0.47% | 267.7만 |
|---|
| 2026.04.02 | ₩44,470 | ₩46,937 | ₩44,269 | ₩45,704 | +2.77% | 154.6만 |
|---|
| 2026.04.01 | ₩46,535 | ₩47,742 | ₩46,374 | ₩46,428 | -0.23% | 344.6만 |
|---|
| 2026.03.31 | ₩44,403 | ₩46,495 | ₩44,403 | ₩45,784 | +3.11% | 342.6만 |
|---|
| 2026.03.30 | ₩45,489 | ₩45,932 | ₩43,169 | ₩43,397 | -4.60% | 301.6만 |
|---|
| 2026.03.27 | ₩45,221 | ₩45,435 | ₩44,376 | ₩44,738 | -1.07% | 229.9만 |
|---|
| 2026.03.26 | ₩46,388 | ₩47,085 | ₩45,275 | ₩45,570 | -1.76% | 254.6만 |
|---|
| 2026.03.25 | ₩45,891 | ₩47,581 | ₩45,824 | ₩47,273 | +3.01% | 272.9만 |
|---|
| 2026.03.24 | ₩43,182 | ₩46,012 | ₩43,182 | ₩45,275 | +4.84% | 251.8만 |
|---|
| 2026.03.23 | ₩42,901 | ₩45,020 | ₩42,780 | ₩44,403 | +3.50% | 362.6만 |
|---|
| 2026.03.20 | ₩42,673 | ₩43,022 | ₩41,224 | ₩41,627 | -2.45% | 362.3만 |
|---|
| 2026.03.19 | ₩41,077 | ₩42,981 | ₩40,929 | ₩42,646 | +3.82% | 236.4만 |
|---|
| 2026.03.18 | ₩43,223 | ₩43,679 | ₩42,405 | ₩42,405 | -1.89% | 193만 |
|---|
| 2026.03.17 | ₩42,338 | ₩43,571 | ₩42,177 | ₩43,357 | +2.41% | 201.3만 |
|---|
| 2026.03.16 | ₩42,230 | ₩42,753 | ₩41,707 | ₩42,002 | -0.54% | 273.9만 |
|---|
| 2026.03.13 | ₩41,131 | ₩42,002 | ₩41,010 | ₩41,560 | +1.04% | 370.4만 |
|---|
| 2026.03.12 | ₩43,156 | ₩43,156 | ₩40,232 | ₩40,353 | -6.49% | 417.8만 |
|---|
| 2026.03.11 | ₩43,223 | ₩43,987 | ₩42,834 | ₩43,705 | +1.12% | 229.9만 |
|---|
| 2026.03.10 | ₩43,276 | ₩45,087 | ₩43,115 | ₩43,705 | +0.99% | 323.5만 |
|---|
| 2026.03.09 | ₩40,742 | ₩43,437 | ₩39,508 | ₩43,276 | +6.22% | 508.4만 |
|---|
| 2026.03.06 | ₩43,196 | ₩43,303 | ₩41,050 | ₩41,211 | -4.59% | 257.6만 |
|---|
| 2026.03.05 | ₩44,805 | ₩46,012 | ₩43,987 | ₩44,403 | -0.90% | 311.8만 |
|---|
| 2026.03.04 | ₩45,234 | ₩46,012 | ₩44,711 | ₩45,503 | +0.59% | 257.4만 |
|---|
| 2026.03.03 | ₩44,644 | ₩45,905 | ₩43,598 | ₩45,114 | +1.05% | 375.5만 |
|---|
| 2026.03.02 | ₩46,039 | ₩46,629 | ₩45,275 | ₩46,508 | +1.02% | 318.2만 |
|---|
| 2026.02.27 | ₩47,072 | ₩47,313 | ₩46,750 | ₩47,058 | -0.03% | 416.7만 |
|---|
| 2026.02.26 | ₩48,453 | ₩48,936 | ₩47,688 | ₩47,890 | -1.16% | 287.6만 |
|---|
| 2026.02.25 | ₩49,190 | ₩49,190 | ₩47,367 | ₩48,131 | -2.15% | 369.1만 |
|---|
| 2026.02.24 | ₩48,708 | ₩50,612 | ₩48,520 | ₩49,231 | +1.07% | 389만 |
|---|
| 2026.02.23 | ₩46,830 | ₩48,547 | ₩46,428 | ₩48,506 | +3.58% | 345만 |
|---|
| 2026.02.20 | ₩47,112 | ₩48,788 | ₩46,414 | ₩47,528 | +0.88% | 485.5만 |
|---|
| 2026.02.19 | ₩45,207 | ₩47,957 | ₩45,087 | ₩47,608 | +5.31% | 495.2만 |
|---|
| 2026.02.18 | ₩45,985 | ₩47,179 | ₩42,968 | ₩45,181 | -1.75% | 579.7만 |
|---|
| 2026.02.17 | ₩43,008 | ₩43,545 | ₩42,606 | ₩43,330 | +0.75% | 403.8만 |
|---|
| 2026.02.13 | ₩42,968 | ₩43,799 | ₩42,418 | ₩43,397 | +1.00% | 229.9만 |
|---|
| 2026.02.12 | ₩43,826 | ₩44,711 | ₩42,217 | ₩43,075 | -1.71% | 259.1만 |
|---|
| 2026.02.11 | ₩43,075 | ₩44,054 | ₩42,499 | ₩43,477 | +0.93% | 352.3만 |
|---|
| 2026.02.10 | ₩41,721 | ₩43,625 | ₩41,600 | ₩43,236 | +3.63% | 390만 |
|---|
| 2026.02.09 | ₩39,830 | ₩41,493 | ₩39,763 | ₩41,452 | +4.07% | 287.2만 |
|---|
| 2026.02.06 | ₩38,153 | ₩40,205 | ₩37,993 | ₩40,152 | +5.24% | 219.2만 |
|---|
| 2026.02.05 | ₩40,085 | ₩41,372 | ₩37,416 | ₩37,537 | -6.36% | 292.9만 |
|---|
| 2026.02.04 | ₩39,320 | ₩40,594 | ₩38,971 | ₩40,098 | +1.98% | 318.2만 |
|---|
| 2026.02.03 | ₩40,018 | ₩40,608 | ₩38,127 | ₩38,797 | -3.05% | 289.5만 |
|---|
| 2026.02.02 | ₩38,730 | ₩39,803 | ₩38,663 | ₩39,682 | +2.46% | 194만 |
|---|
| 2026.01.30 | ₩39,535 | ₩40,178 | ₩38,690 | ₩39,025 | -1.29% | 158.2만 |
|---|
| 2026.01.29 | ₩40,380 | ₩40,581 | ₩38,985 | ₩39,977 | -1.00% | 158.1만 |
|---|
| 2026.01.28 | ₩39,602 | ₩40,514 | ₩39,360 | ₩40,085 | +1.22% | 262.4만 |
|---|
| 2026.01.27 | ₩39,696 | ₩39,977 | ₩39,119 | ₩39,280 | -1.05% | 150.9만 |
|---|
| 2026.01.26 | ₩38,918 | ₩39,776 | ₩38,797 | ₩39,562 | +1.65% | 212.6만 |
|---|
| 2026.01.23 | ₩38,837 | ₩38,985 | ₩38,301 | ₩38,475 | -0.93% | 103.3만 |
|---|
| 2026.01.22 | ₩39,682 | ₩40,071 | ₩38,851 | ₩38,931 | -1.89% | 179.7만 |
|---|
| 2026.01.21 | ₩38,958 | ₩39,454 | ₩38,408 | ₩39,240 | +0.72% | 158.5만 |
|---|
| 2026.01.20 | ₩38,650 | ₩39,240 | ₩38,100 | ₩38,113 | -1.39% | 206.9만 |
|---|
| 2026.01.16 | ₩39,562 | ₩39,897 | ₩39,052 | ₩39,535 | -0.07% | 176.8만 |
|---|
| 2026.01.15 | ₩38,247 | ₩39,722 | ₩38,100 | ₩39,401 | +3.02% | 295.2만 |
|---|
| 2026.01.14 | ₩37,912 | ₩38,288 | ₩37,362 | ₩37,671 | -0.64% | 162.5만 |
|---|
| 2026.01.13 | ₩38,207 | ₩38,422 | ₩37,630 | ₩37,885 | -0.84% | 122만 |
|---|
| 2026.01.12 | ₩37,496 | ₩38,060 | ₩37,201 | ₩37,952 | +1.22% | 155.2만 |
|---|
| 2026.01.09 | ₩37,242 | ₩37,724 | ₩36,812 | ₩37,617 | +1.01% | 229.1만 |
|---|
| 2026.01.08 | ₩37,121 | ₩37,604 | ₩36,611 | ₩36,960 | -0.43% | 286.9만 |
|---|
| 2026.01.07 | ₩36,973 | ₩37,523 | ₩36,504 | ₩37,456 | +1.31% | 277만 |
|---|
| 2026.01.06 | ₩35,471 | ₩36,960 | ₩35,458 | ₩36,946 | +4.16% | 261.9만 |
|---|
| 2026.01.05 | ₩34,667 | ₩35,994 | ₩34,640 | ₩35,538 | +2.51% | 165.3만 |
|---|
| 2026.01.02 | ₩33,782 | ₩34,814 | ₩33,741 | ₩34,787 | +2.98% | 186.3만 |
|---|
| 2025.12.31 | ₩33,875 | ₩33,942 | ₩33,487 | ₩33,513 | -1.07% | 103.3만 |
|---|
| 2025.12.30 | ₩34,157 | ₩34,667 | ₩33,621 | ₩33,889 | -0.79% | 115.4만 |
|---|
| 2025.12.29 | ₩34,358 | ₩34,452 | ₩34,023 | ₩34,211 | -0.43% | 94.3만 |
|---|
| 2025.12.26 | ₩34,506 | ₩34,600 | ₩34,170 | ₩34,519 | +0.04% | 67.6만 |
|---|
| 2025.12.24 | ₩34,439 | ₩34,600 | ₩34,103 | ₩34,492 | +0.16% | 96.1만 |
|---|
| 2025.12.23 | ₩34,492 | ₩34,573 | ₩34,117 | ₩34,238 | -0.74% | 208.1만 |
|---|
| 2025.12.22 | ₩33,983 | ₩34,546 | ₩33,929 | ₩34,519 | +1.58% | 200.3만 |
|---|
| 2025.12.19 | ₩33,916 | ₩34,197 | ₩33,527 | ₩33,741 | -0.51% | 296.2만 |
|---|
| 2025.12.18 | ₩34,439 | ₩34,573 | ₩33,352 | ₩33,768 | -1.95% | 350.4만 |
|---|
| 2025.12.17 | ₩34,264 | ₩34,841 | ₩33,942 | ₩34,050 | -0.63% | 161.7만 |
|---|
| 2025.12.16 | ₩34,948 | ₩35,136 | ₩33,835 | ₩34,238 | -2.03% | 315.1만 |
|---|
| 2025.12.15 | ₩35,605 | ₩35,981 | ₩34,734 | ₩34,948 | -1.85% | 297.5만 |
|---|
| 2025.12.12 | ₩37,174 | ₩37,174 | ₩34,170 | ₩35,391 | -4.80% | 381.8만 |
|---|
| 2025.12.11 | ₩36,893 | ₩37,242 | ₩36,558 | ₩37,054 | +0.44% | 145.1만 |
|---|
| 2025.12.10 | ₩35,498 | ₩37,242 | ₩35,444 | ₩36,987 | +4.19% | 308.1만 |
|---|
| 2025.12.09 | ₩35,109 | ₩35,874 | ₩34,935 | ₩35,364 | +0.73% | 189.6만 |
|---|
| 2025.12.08 | ₩35,377 | ₩35,485 | ₩34,948 | ₩35,257 | -0.34% | 182.5만 |
|---|
| 2025.12.05 | ₩35,190 | ₩35,659 | ₩35,082 | ₩35,391 | +0.57% | 174.3만 |
|---|
| 2025.12.04 | ₩34,841 | ₩35,485 | ₩34,439 | ₩35,230 | +1.12% | 216.9만 |
|---|
| 2025.12.03 | ₩34,372 | ₩35,284 | ₩34,291 | ₩34,801 | +1.25% | 209.6만 |
|---|
| 2025.12.02 | ₩34,720 | ₩34,720 | ₩34,117 | ₩34,224 | -1.43% | 156만 |
|---|
| 2025.12.01 | ₩34,197 | ₩34,774 | ₩34,063 | ₩34,385 | +0.55% | 173만 |
|---|
| 2025.11.28 | ₩34,787 | ₩35,109 | ₩34,492 | ₩34,761 | -0.08% | 134.5만 |
|---|
| 2025.11.26 | ₩34,734 | ₩35,364 | ₩34,734 | ₩34,747 | +0.04% | 295만 |
|---|
| 2025.11.25 | ₩33,795 | ₩34,854 | ₩33,741 | ₩34,734 | +2.78% | 388만 |
|---|
| 2025.11.24 | ₩32,977 | ₩33,889 | ₩32,722 | ₩33,755 | +2.36% | 335만 |
|---|
| 2025.11.21 | ₩31,636 | ₩32,910 | ₩31,260 | ₩32,722 | +3.43% | 578.7만 |
|---|
| 2025.11.20 | ₩32,655 | ₩33,165 | ₩30,657 | ₩30,831 | -5.59% | 458.8만 |
|---|
| 2025.11.19 | ₩32,856 | ₩33,084 | ₩31,904 | ₩32,400 | -1.39% | 323.9만 |
|---|
| 2025.11.18 | ₩33,245 | ₩33,366 | ₩32,266 | ₩32,789 | -1.37% | 305.7만 |
|---|
| 2025.11.17 | ₩34,586 | ₩34,774 | ₩33,285 | ₩33,446 | -3.30% | 312.9만 |
|---|
| 2025.11.14 | ₩34,908 | ₩35,431 | ₩34,224 | ₩34,720 | -0.54% | 272만 |
|---|
| 2025.11.13 | ₩36,799 | ₩37,107 | ₩35,310 | ₩35,847 | -2.59% | 199.8만 |
|---|
| 2025.11.12 | ₩37,081 | ₩37,483 | ₩36,799 | ₩36,906 | -0.47% | 194.2만 |
|---|
| 2025.11.11 | ₩37,215 | ₩37,376 | ₩36,732 | ₩37,014 | -0.54% | 187.9만 |
|---|
| 2025.11.10 | ₩37,469 | ₩37,510 | ₩36,343 | ₩37,201 | -0.72% | 178.4만 |
|---|
| 2025.11.07 | ₩35,686 | ₩37,148 | ₩35,431 | ₩37,094 | +3.95% | 227.2만 |
|---|
| 2025.11.06 | ₩36,437 | ₩36,906 | ₩35,672 | ₩35,900 | -1.47% | 245.3만 |
|---|
| 2025.11.05 | ₩36,276 | ₩36,598 | ₩35,780 | ₩36,222 | -0.15% | 277.3만 |
|---|
| 2025.11.04 | ₩35,418 | ₩36,879 | ₩35,337 | ₩36,249 | +2.35% | 322.1만 |
|---|
| 2025.11.03 | ₩35,713 | ₩36,437 | ₩35,230 | ₩36,370 | +1.84% | 303.2만 |
|---|
| 2025.10.31 | ₩35,056 | ₩35,954 | ₩34,506 | ₩35,833 | +2.22% | 267.6만 |
|---|
| 2025.10.30 | ₩34,854 | ₩35,994 | ₩34,747 | ₩34,868 | +0.04% | 312.7만 |
|---|
| 2025.10.29 | ₩35,538 | ₩35,874 | ₩34,586 | ₩35,444 | -0.26% | 455.4만 |
|---|
| 2025.10.28 | ₩35,538 | ₩35,807 | ₩35,002 | ₩35,163 | -1.06% | 238.5만 |
|---|
| 2025.10.27 | ₩35,337 | ₩35,847 | ₩35,243 | ₩35,498 | +0.46% | 170.1만 |
|---|
| 2025.10.24 | ₩35,337 | ₩35,337 | ₩34,948 | ₩35,109 | -0.65% | 161.9만 |
|---|
| 2025.10.23 | ₩34,305 | ₩34,908 | ₩34,211 | ₩34,828 | +1.52% | 196.1만 |
|---|
| 2025.10.22 | ₩34,707 | ₩34,975 | ₩33,889 | ₩34,036 | -1.93% | 243.7만 |
|---|
| 2025.10.21 | ₩34,828 | ₩35,444 | ₩34,626 | ₩34,989 | +0.46% | 249.5만 |
|---|
| 2025.10.20 | ₩34,546 | ₩35,096 | ₩34,479 | ₩34,895 | +1.01% | 188만 |
|---|
| 2025.10.17 | ₩33,983 | ₩34,600 | ₩33,621 | ₩34,318 | +0.99% | 182.8만 |
|---|
| 2025.10.16 | ₩34,653 | ₩34,734 | ₩33,808 | ₩34,036 | -1.78% | 192.4만 |
|---|
| 2025.10.15 | ₩34,264 | ₩34,439 | ₩33,594 | ₩34,372 | +0.31% | 238만 |
|---|
| 2025.10.14 | ₩33,218 | ₩34,157 | ₩33,124 | ₩33,862 | +1.94% | 179.2만 |
|---|
| 2025.10.13 | ₩32,923 | ₩33,875 | ₩32,481 | ₩33,647 | +2.20% | 206.1만 |
|---|
| 2025.10.10 | ₩34,680 | ₩34,921 | ₩32,078 | ₩32,105 | -7.42% | 309.7만 |
|---|