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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩50,863 | ₩51,467 | ₩47,591 | ₩48,704 | -4.24% | 1733.3만 |
| 2026.09.28–2026.10.02 | ₩47,162 | ₩51,239 | ₩46,639 | ₩50,863 | +7.85% | 1717.1만 |
| 2026.09.21–2026.09.25 | ₩45,003 | ₩48,262 | ₩44,172 | ₩47,886 | +6.41% | 2046.9만 |
| 2026.09.14–2026.09.18 | ₩43,904 | ₩45,044 | ₩42,160 | ₩43,890 | -0.03% | 2899.9만 |
| 2026.09.08–2026.09.11 | ₩48,664 | ₩49,335 | ₩45,245 | ₩46,049 | -5.37% | 1812.4만 |
| 2026.08.31–2026.09.04 | ₩47,028 | ₩48,450 | ₩44,909 | ₩48,289 | +2.68% | 2795.5만 |
| 2026.08.24–2026.08.28 | ₩46,961 | ₩50,287 | ₩45,191 | ₩46,840 | -0.26% | 3200.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,379 |
| ₩53,049 |
| ₩47,216 |
| ₩47,350 |
| -9.60% |
| 1743.1만 |
| 2026.08.10–2026.08.14 | ₩51,011 | ₩52,928 | ₩49,925 | ₩52,043 | +2.02% | 1162.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,718 | ₩52,553 | ₩48,664 | ₩50,796 | +4.27% | 1628.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,287 | ₩51,534 | ₩45,727 | ₩49,254 | -2.05% | 3308.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,850 | ₩52,714 | ₩48,825 | ₩50,206 | -1.27% | 2648.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,996 | ₩55,208 | ₩49,080 | ₩50,153 | -5.36% | 2682.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,909 | ₩59,419 | ₩50,944 | ₩53,398 | -9.36% | 6360.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩60,800 | ₩64,474 | ₩57,434 | ₩58,520 | -3.75% | 1363.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,342 | ₩66,043 | ₩59,110 | ₩61,229 | -1.79% | 2719.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩60,907 | ₩62,651 | ₩59,754 | ₩61,645 | +1.21% | 1474.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,484 | ₩59,352 | ₩52,325 | ₩58,601 | +7.56% | 1183.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,852 | ₩58,453 | ₩53,076 | ₩53,425 | -4.35% | 1270.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,986 | ₩58,252 | ₩55,503 | ₩56,898 | +1.63% | 1173.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩56,723 | ₩56,938 | ₩51,172 | ₩54,645 | -3.66% | 1399.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩59,566 | ₩61,041 | ₩55,825 | ₩56,777 | -4.68% | 1695만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,796 | ₩60,210 | ₩55,999 | ₩58,869 | +1.86% | 1558만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,551 | ₩58,775 | ₩51,467 | ₩57,676 | +5.73% | 2282.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,030 | ₩54,578 | ₩50,461 | ₩54,095 | +3.97% | 1382.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩49,952 | ₩53,103 | ₩49,469 | ₩52,325 | +4.75% | 1318.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,727 | ₩51,024 | ₩45,003 | ₩50,407 | +10.23% | 1365.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,486 | ₩47,739 | ₩43,166 | ₩45,701 | +0.47% | 1143.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,898 | ₩47,578 | ₩42,777 | ₩44,735 | +4.28% | 1371.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,227 | ₩43,676 | ₩40,927 | ₩41,624 | -1.43% | 1266.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩40,739 | ₩45,084 | ₩39,505 | ₩41,557 | +2.01% | 1850만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,036 | ₩46,626 | ₩41,047 | ₩41,208 | -10.49% | 1520.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,827 | ₩50,609 | ₩46,425 | ₩47,055 | +0.49% | 1807.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,005 | ₩48,785 | ₩42,603 | ₩47,524 | +10.51% | 1964.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,827 | ₩44,708 | ₩39,760 | ₩43,394 | +8.96% | 1518.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,728 | ₩41,369 | ₩37,413 | ₩40,149 | +3.67% | 1313.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,915 | ₩40,578 | ₩38,687 | ₩39,023 | +0.28% | 942.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,647 | ₩40,068 | ₩38,097 | ₩38,473 | -0.45% | 648.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,494 | ₩39,894 | ₩37,199 | ₩39,532 | +5.44% | 911.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,664 | ₩37,722 | ₩34,638 | ₩37,614 | +8.51% | 1220.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,356 | ₩34,812 | ₩33,484 | ₩34,785 | +1.25% | 499.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,980 | ₩34,597 | ₩33,927 | ₩34,517 | +1.58% | 572만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,603 | ₩35,978 | ₩33,350 | ₩33,739 | -5.24% | 1420.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,375 | ₩37,239 | ₩34,168 | ₩35,388 | +0.04% | 1207.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,195 | ₩35,657 | ₩34,061 | ₩35,388 | +3.49% | 929.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,975 | ₩35,362 | ₩32,720 | ₩34,758 | +5.41% | 1152.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,584 | ₩34,772 | ₩30,655 | ₩32,720 | -5.39% | 1980만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,467 | ₩37,507 | ₩34,222 | ₩34,718 | -7.34% | 1032.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,710 | ₩37,145 | ₩35,228 | ₩37,092 | +3.87% | 1375.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,335 | ₩35,992 | ₩34,503 | ₩35,831 | +1.40% | 1444.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,544 | ₩35,442 | ₩33,887 | ₩35,107 | +1.63% | 1039.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,921 | ₩34,731 | ₩32,479 | ₩34,316 | +4.24% | 998.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,678 | ₩34,919 | ₩32,076 | ₩32,103 | -7.42% | 309.7만 |
|---|