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 | ₩49,555 | ₩49,555 | ₩47,597 | ₩48,710 | -1.71% | 525.7만 |
| 2026.10.08 | ₩49,005 | ₩49,636 | ₩48,201 | ₩49,233 | +0.47% | 435.4만 |
| 2026.10.07 | ₩49,609 | ₩49,984 | ₩48,858 | ₩49,850 | +0.49% | 241.7만 |
| 2026.10.06 | ₩50,856 | ₩50,856 | ₩49,944 | ₩50,615 | -0.47% | 194.9만 |
| 2026.10.05 | ₩50,869 | ₩51,473 | ₩49,877 | ₩50,346 | -1.03% | 335.6만 |
| 2026.10.02 | ₩49,837 | ₩51,245 | ₩49,367 | ₩50,869 | +2.07% | 368.2만 |
| 2026.10.01 | ₩48,362 | ₩48,871 | ₩47,248 | ₩48,724 | +0.75% | 253.8만 |
| 2026.09.30 | ₩48,254 | ₩49,126 | ₩47,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,657 |
| +0.83% |
| 343만 |
| 2026.09.29 | ₩47,557 | ₩48,362 | ₩46,806 | ₩48,241 | +1.44% | 406.2만 |
|---|
| 2026.09.28 | ₩47,168 | ₩47,946 | ₩46,645 | ₩47,101 | -0.14% | 345.9만 |
|---|
| 2026.09.25 | ₩46,591 | ₩48,268 | ₩46,216 | ₩47,892 | +2.79% | 369만 |
|---|
| 2026.09.24 | ₩46,779 | ₩47,262 | ₩46,149 | ₩46,269 | -1.09% | 327.8만 |
|---|
| 2026.09.23 | ₩46,698 | ₩48,174 | ₩46,122 | ₩47,570 | +1.87% | 475.3만 |
|---|
| 2026.09.22 | ₩44,875 | ₩47,436 | ₩44,754 | ₩47,195 | +5.17% | 600.5만 |
|---|
| 2026.09.21 | ₩45,009 | ₩45,223 | ₩44,177 | ₩44,821 | -0.42% | 274.4만 |
|---|
| 2026.09.18 | ₩44,834 | ₩45,049 | ₩43,641 | ₩43,896 | -2.09% | 1012.5만 |
|---|
| 2026.09.17 | ₩44,325 | ₩44,526 | ₩43,614 | ₩44,472 | +0.33% | 394.5만 |
|---|
| 2026.09.16 | ₩43,212 | ₩44,365 | ₩42,595 | ₩43,051 | -0.37% | 508.8만 |
|---|
| 2026.09.15 | ₩43,694 | ₩43,869 | ₩42,165 | ₩42,635 | -2.42% | 506만 |
|---|
| 2026.09.14 | ₩43,909 | ₩44,164 | ₩42,648 | ₩43,091 | -1.86% | 478.1만 |
|---|
| 2026.09.11 | ₩46,806 | ₩47,208 | ₩45,424 | ₩46,055 | -1.60% | 485.2만 |
|---|
| 2026.09.10 | ₩46,806 | ₩46,859 | ₩45,250 | ₩45,827 | -2.09% | 455.3만 |
|---|
| 2026.09.09 | ₩48,348 | ₩48,697 | ₩47,946 | ₩47,986 | -0.75% | 398.4만 |
|---|
| 2026.09.08 | ₩48,670 | ₩49,341 | ₩48,268 | ₩48,563 | -0.22% | 473.5만 |
|---|
| 2026.09.04 | ₩47,020 | ₩48,455 | ₩47,020 | ₩48,294 | +2.71% | 427.3만 |
|---|
| 2026.09.03 | ₩45,988 | ₩46,980 | ₩44,915 | ₩46,913 | +2.01% | 486만 |
|---|
| 2026.09.02 | ₩47,289 | ₩47,517 | ₩45,639 | ₩46,175 | -2.35% | 471.8만 |
|---|
| 2026.09.01 | ₩46,792 | ₩47,154 | ₩45,371 | ₩46,082 | -1.52% | 765.2만 |
|---|
| 2026.08.31 | ₩47,034 | ₩47,798 | ₩46,015 | ₩47,664 | +1.34% | 645.2만 |
|---|
| 2026.08.28 | ₩50,011 | ₩50,293 | ₩45,196 | ₩46,846 | -6.33% | 2071.6만 |
|---|
| 2026.08.27 | ₩49,005 | ₩49,569 | ₩48,388 | ₩48,978 | -0.05% | 334.8만 |
|---|
| 2026.08.26 | ₩47,812 | ₩48,737 | ₩47,664 | ₩48,308 | +1.04% | 212.6만 |
|---|
| 2026.08.25 | ₩47,637 | ₩47,664 | ₩46,806 | ₩47,610 | -0.06% | 211.5만 |
|---|
| 2026.08.24 | ₩46,967 | ₩47,517 | ₩46,430 | ₩46,913 | -0.11% | 369.9만 |
|---|
| 2026.08.21 | ₩48,201 | ₩48,737 | ₩47,262 | ₩47,356 | -1.75% | 303.7만 |
|---|
| 2026.08.20 | ₩48,281 | ₩48,657 | ₩47,222 | ₩47,664 | -1.28% | 379.1만 |
|---|
| 2026.08.19 | ₩50,735 | ₩50,789 | ₩48,388 | ₩48,522 | -4.36% | 540.5만 |
|---|
| 2026.08.18 | ₩51,392 | ₩51,553 | ₩49,957 | ₩50,011 | -2.69% | 253.7만 |
|---|
| 2026.08.17 | ₩52,385 | ₩53,056 | ₩52,184 | ₩52,600 | +0.41% | 266만 |
|---|
| 2026.08.14 | ₩52,117 | ₩52,935 | ₩51,889 | ₩52,050 | -0.13% | 215.8만 |
|---|
| 2026.08.13 | ₩51,728 | ₩52,573 | ₩51,714 | ₩52,318 | +1.14% | 229.9만 |
|---|
| 2026.08.12 | ₩51,822 | ₩51,902 | ₩50,936 | ₩51,580 | -0.47% | 281.1만 |
|---|
| 2026.08.11 | ₩50,481 | ₩51,178 | ₩50,293 | ₩50,494 | +0.03% | 186.3만 |
|---|
| 2026.08.10 | ₩51,017 | ₩51,419 | ₩49,931 | ₩49,984 | -2.02% | 249.6만 |
|---|
| 2026.08.07 | ₩51,956 | ₩52,291 | ₩50,762 | ₩50,802 | -2.22% | 211.9만 |
|---|
| 2026.08.06 | ₩50,856 | ₩52,251 | ₩50,641 | ₩51,540 | +1.34% | 164.8만 |
|---|
| 2026.08.05 | ₩52,331 | ₩52,331 | ₩50,440 | ₩51,419 | -1.74% | 399.3만 |
|---|
| 2026.08.04 | ₩51,983 | ₩52,559 | ₩50,977 | ₩52,157 | +0.34% | 331.8만 |
|---|
| 2026.08.03 | ₩48,724 | ₩50,896 | ₩48,670 | ₩50,548 | +3.74% | 520.5만 |
|---|
| 2026.07.31 | ₩48,603 | ₩49,756 | ₩47,584 | ₩49,260 | +1.35% | 396.8만 |
|---|
| 2026.07.30 | ₩48,630 | ₩49,287 | ₩47,704 | ₩47,771 | -1.77% | 457.9만 |
|---|
| 2026.07.29 | ₩48,308 | ₩48,978 | ₩45,733 | ₩46,658 | -3.41% | 711.8만 |
|---|
| 2026.07.28 | ₩51,500 | ₩51,540 | ₩47,168 | ₩48,952 | -4.95% | 1017.3만 |
|---|
| 2026.07.27 | ₩50,293 | ₩50,963 | ₩49,180 | ₩50,749 | +0.91% | 724.8만 |
|---|
| 2026.07.24 | ₩51,580 | ₩52,157 | ₩49,823 | ₩50,212 | -2.65% | 600.3만 |
|---|
| 2026.07.23 | ₩50,843 | ₩52,345 | ₩50,843 | ₩51,366 | +1.03% | 524.1만 |
|---|
| 2026.07.22 | ₩50,682 | ₩52,720 | ₩50,454 | ₩51,460 | +1.53% | 499.6만 |
|---|
| 2026.07.21 | ₩50,226 | ₩51,513 | ₩49,180 | ₩51,272 | +2.08% | 473.6만 |
|---|
| 2026.07.20 | ₩50,856 | ₩51,232 | ₩48,831 | ₩48,898 | -3.85% | 551.2만 |
|---|
| 2026.07.17 | ₩49,555 | ₩51,178 | ₩49,086 | ₩50,159 | +1.22% | 602.6만 |
|---|
| 2026.07.16 | ₩51,634 | ₩52,506 | ₩50,427 | ₩50,467 | -2.26% | 508.5만 |
|---|
| 2026.07.15 | ₩53,766 | ₩54,571 | ₩51,688 | ₩52,398 | -2.54% | 640.1만 |
|---|
| 2026.07.14 | ₩55,215 | ₩55,215 | ₩53,538 | ₩54,517 | -1.26% | 400.6만 |
|---|
| 2026.07.13 | ₩53,002 | ₩54,719 | ₩52,975 | ₩53,109 | +0.20% | 530.8만 |
|---|
| 2026.07.10 | ₩53,874 | ₩54,437 | ₩53,069 | ₩53,404 | -0.87% | 599.4만 |
|---|
| 2026.07.09 | ₩54,303 | ₩54,947 | ₩53,659 | ₩54,410 | +0.20% | 969.9만 |
|---|
| 2026.07.08 | ₩51,004 | ₩53,042 | ₩50,950 | ₩52,760 | +3.44% | 1144.1만 |
|---|
| 2026.07.07 | ₩56,462 | ₩56,462 | ₩51,138 | ₩51,728 | -8.38% | 1793.7만 |
|---|
| 2026.07.06 | ₩58,916 | ₩59,426 | ₩55,081 | ₩56,757 | -3.66% | 1852.9만 |
|---|
| 2026.07.02 | ₩61,304 | ₩61,666 | ₩57,441 | ₩58,527 | -4.53% | 387.8만 |
|---|
| 2026.07.01 | ₩63,221 | ₩63,476 | ₩61,223 | ₩61,344 | -2.97% | 289.3만 |
|---|
| 2026.06.30 | ₩62,658 | ₩64,482 | ₩62,511 | ₩64,039 | +2.20% | 320.3만 |
|---|
| 2026.06.29 | ₩60,807 | ₩62,497 | ₩59,185 | ₩62,095 | +2.12% | 366.1만 |
|---|
| 2026.06.26 | ₩61,840 | ₩62,189 | ₩59,117 | ₩61,236 | -0.98% | 766.7만 |
|---|
| 2026.06.25 | ₩64,106 | ₩65,568 | ₩62,631 | ₩63,999 | -0.17% | 468.7만 |
|---|
| 2026.06.24 | ₩61,357 | ₩63,060 | ₩60,526 | ₩61,853 | +0.81% | 407.5만 |
|---|
| 2026.06.23 | ₩62,725 | ₩63,999 | ₩61,089 | ₩61,505 | -1.95% | 602.6만 |
|---|
| 2026.06.22 | ₩62,350 | ₩66,051 | ₩61,599 | ₩65,837 | +5.59% | 473.9만 |
|---|
| 2026.06.18 | ₩61,652 | ₩62,658 | ₩61,438 | ₩61,652 | 0.00% | 626만 |
|---|
| 2026.06.17 | ₩60,378 | ₩62,108 | ₩60,190 | ₩60,687 | +0.51% | 312.1만 |
|---|
| 2026.06.16 | ₩60,660 | ₩61,424 | ₩59,761 | ₩59,761 | -1.48% | 242.9만 |
|---|
| 2026.06.15 | ₩60,915 | ₩61,572 | ₩60,150 | ₩60,459 | -0.75% | 293.6만 |
|---|
| 2026.06.12 | ₩58,273 | ₩59,359 | ₩57,763 | ₩58,608 | +0.58% | 212.7만 |
|---|
| 2026.06.11 | ₩53,967 | ₩57,602 | ₩53,646 | ₩57,562 | +6.66% | 228만 |
|---|
| 2026.06.10 | ₩54,571 | ₩55,523 | ₩52,331 | ₩52,948 | -2.97% | 260.4만 |
|---|
| 2026.06.09 | ₩55,094 | ₩56,596 | ₩52,492 | ₩55,362 | +0.49% | 255.1만 |
|---|
| 2026.06.08 | ₩54,491 | ₩54,531 | ₩53,391 | ₩53,847 | -1.18% | 227만 |
|---|
| 2026.06.05 | ₩54,987 | ₩55,805 | ₩53,082 | ₩53,431 | -2.83% | 308.8만 |
|---|
| 2026.06.04 | ₩55,778 | ₩56,502 | ₩54,947 | ₩56,341 | +1.01% | 303.7만 |
|---|
| 2026.06.03 | ₩57,133 | ₩57,991 | ₩56,663 | ₩56,878 | -0.45% | 184만 |
|---|
| 2026.06.02 | ₩56,328 | ₩58,460 | ₩56,261 | ₩57,200 | +1.55% | 240만 |
|---|
| 2026.06.01 | ₩55,858 | ₩56,247 | ₩54,839 | ₩55,912 | +0.10% | 234.1만 |
|---|
| 2026.05.29 | ₩56,918 | ₩57,025 | ₩55,510 | ₩56,905 | -0.02% | 326.2만 |
|---|
| 2026.05.28 | ₩57,213 | ₩57,441 | ₩56,140 | ₩56,221 | -1.73% | 287.4만 |
|---|
| 2026.05.27 | ₩58,179 | ₩58,259 | ₩56,623 | ₩57,548 | -1.08% | 174.9만 |
|---|
| 2026.05.26 | ₩55,993 | ₩58,165 | ₩55,805 | ₩57,910 | +3.43% | 385.3만 |
|---|
| 2026.05.22 | ₩54,544 | ₩55,148 | ₩53,807 | ₩54,651 | +0.20% | 173.3만 |
|---|
| 2026.05.21 | ₩54,128 | ₩54,786 | ₩53,203 | ₩54,128 | 0.00% | 269만 |
|---|
| 2026.05.20 | ₩53,739 | ₩55,268 | ₩53,739 | ₩54,383 | +1.20% | 242.8만 |
|---|
| 2026.05.19 | ₩52,492 | ₩53,324 | ₩51,178 | ₩52,948 | +0.87% | 321.8만 |
|---|
| 2026.05.18 | ₩56,730 | ₩56,945 | ₩53,216 | ₩53,485 | -5.72% | 392.9만 |
|---|
| 2026.05.15 | ₩57,039 | ₩57,401 | ₩55,832 | ₩56,784 | -0.45% | 463.2만 |
|---|
| 2026.05.14 | ₩59,962 | ₩60,351 | ₩58,326 | ₩58,420 | -2.57% | 232.1만 |
|---|
| 2026.05.13 | ₩59,681 | ₩60,392 | ₩59,010 | ₩59,319 | -0.61% | 314.1만 |
|---|
| 2026.05.12 | ₩59,627 | ₩59,627 | ₩57,401 | ₩58,943 | -1.15% | 349.3만 |
|---|
| 2026.05.11 | ₩59,573 | ₩61,049 | ₩59,010 | ₩60,432 | +1.44% | 336.3만 |
|---|
| 2026.05.08 | ₩57,602 | ₩58,889 | ₩57,226 | ₩58,876 | +2.21% | 300.5만 |
|---|
| 2026.05.07 | ₩59,627 | ₩60,123 | ₩56,435 | ₩56,690 | -4.93% | 406.4만 |
|---|
| 2026.05.06 | ₩59,614 | ₩60,217 | ₩58,407 | ₩59,332 | -0.47% | 302.6만 |
|---|
| 2026.05.05 | ₩58,366 | ₩59,775 | ₩58,058 | ₩58,997 | +1.08% | 283.4만 |
|---|
| 2026.05.04 | ₩57,803 | ₩57,964 | ₩56,006 | ₩57,401 | -0.70% | 265.1만 |
|---|
| 2026.05.01 | ₩57,294 | ₩57,790 | ₩56,623 | ₩57,682 | +0.68% | 267만 |
|---|
| 2026.04.30 | ₩57,495 | ₩58,782 | ₩56,851 | ₩57,119 | -0.65% | 441.4만 |
|---|
| 2026.04.29 | ₩54,558 | ₩58,621 | ₩54,182 | ₩57,079 | +4.62% | 802.8만 |
|---|
| 2026.04.28 | ₩53,324 | ₩53,377 | ₩51,473 | ₩52,009 | -2.46% | 449만 |
|---|
| 2026.04.27 | ₩54,558 | ₩55,255 | ₩52,747 | ₩54,142 | -0.76% | 322만 |
|---|
| 2026.04.24 | ₩51,352 | ₩54,584 | ₩51,245 | ₩54,102 | +5.35% | 541.4만 |
|---|
| 2026.04.23 | ₩51,245 | ₩52,211 | ₩50,481 | ₩50,936 | -0.60% | 222.1만 |
|---|
| 2026.04.22 | ₩52,076 | ₩52,345 | ₩50,467 | ₩51,164 | -1.75% | 180.4만 |
|---|
| 2026.04.21 | ₩52,304 | ₩53,042 | ₩50,802 | ₩51,124 | -2.26% | 233.4만 |
|---|
| 2026.04.20 | ₩52,036 | ₩52,881 | ₩51,822 | ₩52,117 | +0.15% | 205.3만 |
|---|
| 2026.04.17 | ₩51,057 | ₩53,109 | ₩51,017 | ₩52,331 | +2.50% | 305.3만 |
|---|
| 2026.04.16 | ₩50,963 | ₩51,352 | ₩49,957 | ₩50,025 | -1.84% | 284.2만 |
|---|
| 2026.04.15 | ₩51,030 | ₩51,232 | ₩49,475 | ₩50,333 | -1.37% | 247.3만 |
|---|
| 2026.04.14 | ₩51,527 | ₩51,620 | ₩50,494 | ₩51,218 | -0.60% | 248.2만 |
|---|
| 2026.04.13 | ₩49,957 | ₩51,004 | ₩49,676 | ₩50,963 | +2.01% | 233.1만 |
|---|
| 2026.04.10 | ₩50,239 | ₩51,030 | ₩49,756 | ₩50,413 | +0.35% | 189.9만 |
|---|
| 2026.04.09 | ₩49,153 | ₩50,628 | ₩49,045 | ₩49,837 | +1.39% | 241.3만 |
|---|
| 2026.04.08 | ₩49,381 | ₩49,917 | ₩48,670 | ₩49,488 | +0.22% | 424.8만 |
|---|
| 2026.04.07 | ₩45,277 | ₩46,591 | ₩45,129 | ₩46,403 | +2.49% | 242.3만 |
|---|
| 2026.04.06 | ₩45,733 | ₩46,296 | ₩45,009 | ₩45,518 | -0.47% | 267.7만 |
|---|
| 2026.04.02 | ₩44,472 | ₩46,940 | ₩44,271 | ₩45,706 | +2.77% | 154.6만 |
|---|
| 2026.04.01 | ₩46,538 | ₩47,745 | ₩46,377 | ₩46,430 | -0.23% | 344.6만 |
|---|
| 2026.03.31 | ₩44,405 | ₩46,497 | ₩44,405 | ₩45,787 | +3.11% | 342.6만 |
|---|
| 2026.03.30 | ₩45,491 | ₩45,934 | ₩43,171 | ₩43,399 | -4.60% | 301.6만 |
|---|
| 2026.03.27 | ₩45,223 | ₩45,438 | ₩44,378 | ₩44,740 | -1.07% | 229.9만 |
|---|
| 2026.03.26 | ₩46,390 | ₩47,087 | ₩45,277 | ₩45,572 | -1.76% | 254.6만 |
|---|
| 2026.03.25 | ₩45,894 | ₩47,584 | ₩45,827 | ₩47,275 | +3.01% | 272.9만 |
|---|
| 2026.03.24 | ₩43,185 | ₩46,015 | ₩43,185 | ₩45,277 | +4.84% | 251.8만 |
|---|
| 2026.03.23 | ₩42,903 | ₩45,022 | ₩42,782 | ₩44,405 | +3.50% | 362.6만 |
|---|
| 2026.03.20 | ₩42,675 | ₩43,024 | ₩41,227 | ₩41,629 | -2.45% | 362.3만 |
|---|
| 2026.03.19 | ₩41,079 | ₩42,984 | ₩40,932 | ₩42,648 | +3.82% | 236.4만 |
|---|
| 2026.03.18 | ₩43,225 | ₩43,681 | ₩42,407 | ₩42,407 | -1.89% | 193만 |
|---|
| 2026.03.17 | ₩42,340 | ₩43,574 | ₩42,179 | ₩43,359 | +2.41% | 201.3만 |
|---|
| 2026.03.16 | ₩42,232 | ₩42,756 | ₩41,709 | ₩42,005 | -0.54% | 273.9만 |
|---|
| 2026.03.13 | ₩41,133 | ₩42,005 | ₩41,012 | ₩41,562 | +1.04% | 370.4만 |
|---|
| 2026.03.12 | ₩43,158 | ₩43,158 | ₩40,234 | ₩40,355 | -6.49% | 417.8만 |
|---|
| 2026.03.11 | ₩43,225 | ₩43,989 | ₩42,836 | ₩43,708 | +1.12% | 229.9만 |
|---|
| 2026.03.10 | ₩43,279 | ₩45,089 | ₩43,118 | ₩43,708 | +0.99% | 323.5만 |
|---|
| 2026.03.09 | ₩40,744 | ₩43,440 | ₩39,510 | ₩43,279 | +6.22% | 508.4만 |
|---|
| 2026.03.06 | ₩43,198 | ₩43,305 | ₩41,052 | ₩41,213 | -4.59% | 257.6만 |
|---|
| 2026.03.05 | ₩44,807 | ₩46,015 | ₩43,989 | ₩44,405 | -0.90% | 311.8만 |
|---|
| 2026.03.04 | ₩45,237 | ₩46,015 | ₩44,714 | ₩45,505 | +0.59% | 257.4만 |
|---|
| 2026.03.03 | ₩44,647 | ₩45,907 | ₩43,600 | ₩45,116 | +1.05% | 375.5만 |
|---|
| 2026.03.02 | ₩46,041 | ₩46,631 | ₩45,277 | ₩46,511 | +1.02% | 318.2만 |
|---|
| 2026.02.27 | ₩47,074 | ₩47,315 | ₩46,752 | ₩47,061 | -0.03% | 416.7만 |
|---|
| 2026.02.26 | ₩48,455 | ₩48,938 | ₩47,691 | ₩47,892 | -1.16% | 287.6만 |
|---|
| 2026.02.25 | ₩49,193 | ₩49,193 | ₩47,369 | ₩48,134 | -2.15% | 369.1만 |
|---|
| 2026.02.24 | ₩48,710 | ₩50,615 | ₩48,522 | ₩49,233 | +1.07% | 389만 |
|---|
| 2026.02.23 | ₩46,833 | ₩48,549 | ₩46,430 | ₩48,509 | +3.58% | 345만 |
|---|
| 2026.02.20 | ₩47,114 | ₩48,791 | ₩46,417 | ₩47,530 | +0.88% | 485.5만 |
|---|
| 2026.02.19 | ₩45,210 | ₩47,959 | ₩45,089 | ₩47,610 | +5.31% | 495.2만 |
|---|
| 2026.02.18 | ₩45,988 | ₩47,181 | ₩42,970 | ₩45,183 | -1.75% | 579.7만 |
|---|
| 2026.02.17 | ₩43,010 | ₩43,547 | ₩42,608 | ₩43,332 | +0.75% | 403.8만 |
|---|
| 2026.02.13 | ₩42,970 | ₩43,802 | ₩42,420 | ₩43,399 | +1.00% | 229.9만 |
|---|
| 2026.02.12 | ₩43,828 | ₩44,714 | ₩42,219 | ₩43,077 | -1.71% | 259.1만 |
|---|
| 2026.02.11 | ₩43,077 | ₩44,056 | ₩42,501 | ₩43,480 | +0.93% | 352.3만 |
|---|
| 2026.02.10 | ₩41,723 | ₩43,627 | ₩41,602 | ₩43,238 | +3.63% | 390만 |
|---|
| 2026.02.09 | ₩39,832 | ₩41,495 | ₩39,765 | ₩41,455 | +4.07% | 287.2만 |
|---|
| 2026.02.06 | ₩38,155 | ₩40,207 | ₩37,994 | ₩40,154 | +5.24% | 219.2만 |
|---|
| 2026.02.05 | ₩40,087 | ₩41,374 | ₩37,418 | ₩37,539 | -6.36% | 292.9만 |
|---|
| 2026.02.04 | ₩39,322 | ₩40,596 | ₩38,974 | ₩40,100 | +1.98% | 318.2만 |
|---|
| 2026.02.03 | ₩40,020 | ₩40,610 | ₩38,129 | ₩38,799 | -3.05% | 289.5만 |
|---|
| 2026.02.02 | ₩38,732 | ₩39,805 | ₩38,665 | ₩39,684 | +2.46% | 194만 |
|---|
| 2026.01.30 | ₩39,537 | ₩40,181 | ₩38,692 | ₩39,027 | -1.29% | 158.2만 |
|---|
| 2026.01.29 | ₩40,382 | ₩40,583 | ₩38,987 | ₩39,979 | -1.00% | 158.1만 |
|---|
| 2026.01.28 | ₩39,604 | ₩40,516 | ₩39,362 | ₩40,087 | +1.22% | 262.4만 |
|---|
| 2026.01.27 | ₩39,698 | ₩39,979 | ₩39,121 | ₩39,282 | -1.05% | 150.9만 |
|---|
| 2026.01.26 | ₩38,920 | ₩39,778 | ₩38,799 | ₩39,564 | +1.65% | 212.6만 |
|---|
| 2026.01.23 | ₩38,839 | ₩38,987 | ₩38,303 | ₩38,477 | -0.93% | 103.3만 |
|---|
| 2026.01.22 | ₩39,684 | ₩40,073 | ₩38,853 | ₩38,933 | -1.89% | 179.7만 |
|---|
| 2026.01.21 | ₩38,960 | ₩39,456 | ₩38,410 | ₩39,242 | +0.72% | 158.5만 |
|---|
| 2026.01.20 | ₩38,652 | ₩39,242 | ₩38,102 | ₩38,115 | -1.39% | 206.9만 |
|---|
| 2026.01.16 | ₩39,564 | ₩39,899 | ₩39,054 | ₩39,537 | -0.07% | 176.8만 |
|---|
| 2026.01.15 | ₩38,249 | ₩39,725 | ₩38,102 | ₩39,403 | +3.02% | 295.2만 |
|---|
| 2026.01.14 | ₩37,914 | ₩38,290 | ₩37,364 | ₩37,673 | -0.64% | 162.5만 |
|---|
| 2026.01.13 | ₩38,209 | ₩38,424 | ₩37,632 | ₩37,887 | -0.84% | 122만 |
|---|
| 2026.01.12 | ₩37,498 | ₩38,062 | ₩37,203 | ₩37,954 | +1.22% | 155.2만 |
|---|
| 2026.01.09 | ₩37,243 | ₩37,726 | ₩36,814 | ₩37,619 | +1.01% | 229.1만 |
|---|
| 2026.01.08 | ₩37,123 | ₩37,606 | ₩36,613 | ₩36,962 | -0.43% | 286.9만 |
|---|
| 2026.01.07 | ₩36,975 | ₩37,525 | ₩36,506 | ₩37,458 | +1.31% | 277만 |
|---|
| 2026.01.06 | ₩35,473 | ₩36,962 | ₩35,460 | ₩36,948 | +4.16% | 261.9만 |
|---|
| 2026.01.05 | ₩34,668 | ₩35,996 | ₩34,642 | ₩35,540 | +2.51% | 165.3만 |
|---|
| 2026.01.02 | ₩33,783 | ₩34,816 | ₩33,743 | ₩34,789 | +2.98% | 186.3만 |
|---|
| 2025.12.31 | ₩33,877 | ₩33,944 | ₩33,488 | ₩33,515 | -1.07% | 103.3만 |
|---|
| 2025.12.30 | ₩34,159 | ₩34,668 | ₩33,622 | ₩33,891 | -0.79% | 115.4만 |
|---|
| 2025.12.29 | ₩34,360 | ₩34,454 | ₩34,025 | ₩34,212 | -0.43% | 94.3만 |
|---|
| 2025.12.26 | ₩34,508 | ₩34,601 | ₩34,172 | ₩34,521 | +0.04% | 67.6만 |
|---|
| 2025.12.24 | ₩34,440 | ₩34,601 | ₩34,105 | ₩34,494 | +0.16% | 96.1만 |
|---|
| 2025.12.23 | ₩34,494 | ₩34,575 | ₩34,119 | ₩34,239 | -0.74% | 208.1만 |
|---|
| 2025.12.22 | ₩33,984 | ₩34,548 | ₩33,931 | ₩34,521 | +1.58% | 200.3만 |
|---|
| 2025.12.19 | ₩33,917 | ₩34,199 | ₩33,529 | ₩33,743 | -0.51% | 296.2만 |
|---|
| 2025.12.18 | ₩34,440 | ₩34,575 | ₩33,354 | ₩33,770 | -1.95% | 350.4만 |
|---|
| 2025.12.17 | ₩34,266 | ₩34,843 | ₩33,944 | ₩34,052 | -0.63% | 161.7만 |
|---|
| 2025.12.16 | ₩34,950 | ₩35,138 | ₩33,837 | ₩34,239 | -2.03% | 315.1만 |
|---|
| 2025.12.15 | ₩35,607 | ₩35,983 | ₩34,736 | ₩34,950 | -1.85% | 297.5만 |
|---|
| 2025.12.12 | ₩37,176 | ₩37,176 | ₩34,172 | ₩35,393 | -4.80% | 381.8만 |
|---|
| 2025.12.11 | ₩36,895 | ₩37,243 | ₩36,559 | ₩37,056 | +0.44% | 145.1만 |
|---|
| 2025.12.10 | ₩35,500 | ₩37,243 | ₩35,446 | ₩36,989 | +4.19% | 308.1만 |
|---|
| 2025.12.09 | ₩35,111 | ₩35,875 | ₩34,937 | ₩35,366 | +0.73% | 189.6만 |
|---|
| 2025.12.08 | ₩35,379 | ₩35,487 | ₩34,950 | ₩35,259 | -0.34% | 182.5만 |
|---|
| 2025.12.05 | ₩35,192 | ₩35,661 | ₩35,084 | ₩35,393 | +0.57% | 174.3만 |
|---|
| 2025.12.04 | ₩34,843 | ₩35,487 | ₩34,440 | ₩35,232 | +1.12% | 216.9만 |
|---|
| 2025.12.03 | ₩34,373 | ₩35,285 | ₩34,293 | ₩34,803 | +1.25% | 209.6만 |
|---|
| 2025.12.02 | ₩34,722 | ₩34,722 | ₩34,119 | ₩34,226 | -1.43% | 156만 |
|---|
| 2025.12.01 | ₩34,199 | ₩34,776 | ₩34,065 | ₩34,387 | +0.55% | 173만 |
|---|
| 2025.11.28 | ₩34,789 | ₩35,111 | ₩34,494 | ₩34,762 | -0.08% | 134.5만 |
|---|
| 2025.11.26 | ₩34,736 | ₩35,366 | ₩34,736 | ₩34,749 | +0.04% | 295만 |
|---|
| 2025.11.25 | ₩33,797 | ₩34,856 | ₩33,743 | ₩34,736 | +2.78% | 388만 |
|---|
| 2025.11.24 | ₩32,979 | ₩33,891 | ₩32,724 | ₩33,756 | +2.36% | 335만 |
|---|
| 2025.11.21 | ₩31,637 | ₩32,912 | ₩31,262 | ₩32,724 | +3.43% | 578.7만 |
|---|
| 2025.11.20 | ₩32,657 | ₩33,166 | ₩30,658 | ₩30,833 | -5.59% | 458.8만 |
|---|
| 2025.11.19 | ₩32,858 | ₩33,086 | ₩31,906 | ₩32,402 | -1.39% | 323.9만 |
|---|
| 2025.11.18 | ₩33,247 | ₩33,368 | ₩32,268 | ₩32,791 | -1.37% | 305.7만 |
|---|
| 2025.11.17 | ₩34,588 | ₩34,776 | ₩33,287 | ₩33,448 | -3.30% | 312.9만 |
|---|
| 2025.11.14 | ₩34,910 | ₩35,433 | ₩34,226 | ₩34,722 | -0.54% | 272만 |
|---|
| 2025.11.13 | ₩36,801 | ₩37,109 | ₩35,312 | ₩35,849 | -2.59% | 199.8만 |
|---|
| 2025.11.12 | ₩37,083 | ₩37,485 | ₩36,801 | ₩36,908 | -0.47% | 194.2만 |
|---|
| 2025.11.11 | ₩37,217 | ₩37,378 | ₩36,734 | ₩37,015 | -0.54% | 187.9만 |
|---|
| 2025.11.10 | ₩37,471 | ₩37,512 | ₩36,345 | ₩37,203 | -0.72% | 178.4만 |
|---|
| 2025.11.07 | ₩35,688 | ₩37,150 | ₩35,433 | ₩37,096 | +3.95% | 227.2만 |
|---|
| 2025.11.06 | ₩36,439 | ₩36,908 | ₩35,674 | ₩35,902 | -1.47% | 245.3만 |
|---|
| 2025.11.05 | ₩36,278 | ₩36,600 | ₩35,782 | ₩36,224 | -0.15% | 277.3만 |
|---|
| 2025.11.04 | ₩35,420 | ₩36,881 | ₩35,339 | ₩36,251 | +2.35% | 322.1만 |
|---|
| 2025.11.03 | ₩35,715 | ₩36,439 | ₩35,232 | ₩36,372 | +1.84% | 303.2만 |
|---|
| 2025.10.31 | ₩35,057 | ₩35,956 | ₩34,508 | ₩35,835 | +2.22% | 267.6만 |
|---|
| 2025.10.30 | ₩34,856 | ₩35,996 | ₩34,749 | ₩34,870 | +0.04% | 312.7만 |
|---|
| 2025.10.29 | ₩35,540 | ₩35,875 | ₩34,588 | ₩35,446 | -0.26% | 455.4만 |
|---|
| 2025.10.28 | ₩35,540 | ₩35,808 | ₩35,004 | ₩35,165 | -1.06% | 238.5만 |
|---|
| 2025.10.27 | ₩35,339 | ₩35,849 | ₩35,245 | ₩35,500 | +0.46% | 170.1만 |
|---|
| 2025.10.24 | ₩35,339 | ₩35,339 | ₩34,950 | ₩35,111 | -0.65% | 161.9만 |
|---|
| 2025.10.23 | ₩34,306 | ₩34,910 | ₩34,212 | ₩34,829 | +1.52% | 196.1만 |
|---|
| 2025.10.22 | ₩34,709 | ₩34,977 | ₩33,891 | ₩34,038 | -1.93% | 243.7만 |
|---|
| 2025.10.21 | ₩34,829 | ₩35,446 | ₩34,628 | ₩34,990 | +0.46% | 249.5만 |
|---|
| 2025.10.20 | ₩34,548 | ₩35,098 | ₩34,481 | ₩34,896 | +1.01% | 188만 |
|---|
| 2025.10.17 | ₩33,984 | ₩34,601 | ₩33,622 | ₩34,320 | +0.99% | 182.8만 |
|---|
| 2025.10.16 | ₩34,655 | ₩34,736 | ₩33,810 | ₩34,038 | -1.78% | 192.4만 |
|---|
| 2025.10.15 | ₩34,266 | ₩34,440 | ₩33,596 | ₩34,373 | +0.31% | 238만 |
|---|
| 2025.10.14 | ₩33,220 | ₩34,159 | ₩33,126 | ₩33,864 | +1.94% | 179.2만 |
|---|
| 2025.10.13 | ₩32,925 | ₩33,877 | ₩32,482 | ₩33,649 | +2.20% | 206.1만 |
|---|
| 2025.10.10 | ₩34,682 | ₩34,923 | ₩32,080 | ₩32,107 | -7.42% | 309.7만 |
|---|