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 | ₩49,554 | ₩49,554 | ₩47,596 | ₩48,709 | -1.71% | 525.7만 |
| 2026.10.08 | ₩49,004 | ₩49,634 | ₩48,199 | ₩49,232 | +0.47% | 435.4만 |
| 2026.10.07 | ₩49,607 | ₩49,983 | ₩48,856 | ₩49,849 | +0.49% | 241.7만 |
| 2026.10.06 | ₩50,855 | ₩50,855 | ₩49,943 | ₩50,613 | -0.47% | 194.9만 |
| 2026.10.05 | ₩50,868 | ₩51,471 | ₩49,876 | ₩50,345 | -1.03% | 335.6만 |
| 2026.10.02 | ₩49,835 | ₩51,243 | ₩49,366 | ₩50,868 | +2.07% | 368.2만 |
| 2026.10.01 | ₩48,360 | ₩48,870 | ₩47,247 | ₩48,722 | +0.75% | 253.8만 |
| 2026.09.30 | ₩48,253 | ₩49,124 | ₩47,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,655 |
| +0.83% |
| 343만 |
| 2026.09.29 | ₩47,555 | ₩48,360 | ₩46,804 | ₩48,239 | +1.44% | 406.2만 |
|---|
| 2026.09.28 | ₩47,166 | ₩47,944 | ₩46,643 | ₩47,099 | -0.14% | 345.9만 |
|---|
| 2026.09.25 | ₩46,590 | ₩48,266 | ₩46,214 | ₩47,891 | +2.79% | 369만 |
|---|
| 2026.09.24 | ₩46,778 | ₩47,260 | ₩46,147 | ₩46,268 | -1.09% | 327.8만 |
|---|
| 2026.09.23 | ₩46,697 | ₩48,172 | ₩46,120 | ₩47,569 | +1.87% | 475.3만 |
|---|
| 2026.09.22 | ₩44,873 | ₩47,435 | ₩44,753 | ₩47,193 | +5.17% | 600.5만 |
|---|
| 2026.09.21 | ₩45,007 | ₩45,222 | ₩44,176 | ₩44,820 | -0.42% | 274.4만 |
|---|
| 2026.09.18 | ₩44,833 | ₩45,048 | ₩43,639 | ₩43,894 | -2.09% | 1012.5만 |
|---|
| 2026.09.17 | ₩44,323 | ₩44,525 | ₩43,613 | ₩44,471 | +0.33% | 394.5만 |
|---|
| 2026.09.16 | ₩43,210 | ₩44,364 | ₩42,593 | ₩43,049 | -0.37% | 508.8만 |
|---|
| 2026.09.15 | ₩43,693 | ₩43,867 | ₩42,164 | ₩42,634 | -2.42% | 506만 |
|---|
| 2026.09.14 | ₩43,908 | ₩44,162 | ₩42,647 | ₩43,090 | -1.86% | 478.1만 |
|---|
| 2026.09.11 | ₩46,804 | ₩47,207 | ₩45,423 | ₩46,053 | -1.60% | 485.2만 |
|---|
| 2026.09.10 | ₩46,804 | ₩46,858 | ₩45,249 | ₩45,825 | -2.09% | 455.3만 |
|---|
| 2026.09.09 | ₩48,347 | ₩48,695 | ₩47,944 | ₩47,985 | -0.75% | 398.4만 |
|---|
| 2026.09.08 | ₩48,669 | ₩49,339 | ₩48,266 | ₩48,561 | -0.22% | 473.5만 |
|---|
| 2026.09.04 | ₩47,019 | ₩48,454 | ₩47,019 | ₩48,293 | +2.71% | 427.3만 |
|---|
| 2026.09.03 | ₩45,986 | ₩46,979 | ₩44,913 | ₩46,912 | +2.01% | 486만 |
|---|
| 2026.09.02 | ₩47,287 | ₩47,515 | ₩45,638 | ₩46,174 | -2.35% | 471.8만 |
|---|
| 2026.09.01 | ₩46,791 | ₩47,153 | ₩45,369 | ₩46,080 | -1.52% | 765.2만 |
|---|
| 2026.08.31 | ₩47,032 | ₩47,797 | ₩46,013 | ₩47,663 | +1.34% | 645.2만 |
|---|
| 2026.08.28 | ₩50,010 | ₩50,291 | ₩45,195 | ₩46,845 | -6.33% | 2071.6만 |
|---|
| 2026.08.27 | ₩49,004 | ₩49,567 | ₩48,387 | ₩48,977 | -0.05% | 334.8만 |
|---|
| 2026.08.26 | ₩47,810 | ₩48,736 | ₩47,663 | ₩48,306 | +1.04% | 212.6만 |
|---|
| 2026.08.25 | ₩47,636 | ₩47,663 | ₩46,804 | ₩47,609 | -0.06% | 211.5만 |
|---|
| 2026.08.24 | ₩46,965 | ₩47,515 | ₩46,429 | ₩46,912 | -0.11% | 369.9만 |
|---|
| 2026.08.21 | ₩48,199 | ₩48,736 | ₩47,260 | ₩47,354 | -1.75% | 303.7만 |
|---|
| 2026.08.20 | ₩48,280 | ₩48,655 | ₩47,220 | ₩47,663 | -1.28% | 379.1만 |
|---|
| 2026.08.19 | ₩50,734 | ₩50,787 | ₩48,387 | ₩48,521 | -4.36% | 540.5만 |
|---|
| 2026.08.18 | ₩51,391 | ₩51,552 | ₩49,956 | ₩50,010 | -2.69% | 253.7만 |
|---|
| 2026.08.17 | ₩52,383 | ₩53,054 | ₩52,182 | ₩52,598 | +0.41% | 266만 |
|---|
| 2026.08.14 | ₩52,115 | ₩52,933 | ₩51,887 | ₩52,048 | -0.13% | 215.8만 |
|---|
| 2026.08.13 | ₩51,726 | ₩52,571 | ₩51,713 | ₩52,316 | +1.14% | 229.9만 |
|---|
| 2026.08.12 | ₩51,820 | ₩51,901 | ₩50,935 | ₩51,579 | -0.47% | 281.1만 |
|---|
| 2026.08.11 | ₩50,479 | ₩51,176 | ₩50,291 | ₩50,492 | +0.03% | 186.3만 |
|---|
| 2026.08.10 | ₩51,015 | ₩51,418 | ₩49,929 | ₩49,983 | -2.02% | 249.6만 |
|---|
| 2026.08.07 | ₩51,954 | ₩52,289 | ₩50,761 | ₩50,801 | -2.22% | 211.9만 |
|---|
| 2026.08.06 | ₩50,855 | ₩52,249 | ₩50,640 | ₩51,538 | +1.34% | 164.8만 |
|---|
| 2026.08.05 | ₩52,330 | ₩52,330 | ₩50,439 | ₩51,418 | -1.74% | 399.3만 |
|---|
| 2026.08.04 | ₩51,981 | ₩52,558 | ₩50,975 | ₩52,155 | +0.34% | 331.8만 |
|---|
| 2026.08.03 | ₩48,722 | ₩50,895 | ₩48,669 | ₩50,546 | +3.74% | 520.5만 |
|---|
| 2026.07.31 | ₩48,601 | ₩49,755 | ₩47,582 | ₩49,259 | +1.35% | 396.8만 |
|---|
| 2026.07.30 | ₩48,628 | ₩49,285 | ₩47,703 | ₩47,770 | -1.77% | 457.9만 |
|---|
| 2026.07.29 | ₩48,306 | ₩48,977 | ₩45,732 | ₩46,657 | -3.41% | 711.8만 |
|---|
| 2026.07.28 | ₩51,498 | ₩51,538 | ₩47,166 | ₩48,950 | -4.95% | 1017.3만 |
|---|
| 2026.07.27 | ₩50,291 | ₩50,962 | ₩49,178 | ₩50,747 | +0.91% | 724.8만 |
|---|
| 2026.07.24 | ₩51,579 | ₩52,155 | ₩49,822 | ₩50,211 | -2.65% | 600.3만 |
|---|
| 2026.07.23 | ₩50,841 | ₩52,343 | ₩50,841 | ₩51,364 | +1.03% | 524.1만 |
|---|
| 2026.07.22 | ₩50,680 | ₩52,719 | ₩50,452 | ₩51,458 | +1.53% | 499.6만 |
|---|
| 2026.07.21 | ₩50,224 | ₩51,512 | ₩49,178 | ₩51,270 | +2.08% | 473.6만 |
|---|
| 2026.07.20 | ₩50,855 | ₩51,230 | ₩48,829 | ₩48,897 | -3.85% | 551.2만 |
|---|
| 2026.07.17 | ₩49,554 | ₩51,176 | ₩49,084 | ₩50,157 | +1.22% | 602.6만 |
|---|
| 2026.07.16 | ₩51,632 | ₩52,504 | ₩50,425 | ₩50,466 | -2.26% | 508.5만 |
|---|
| 2026.07.15 | ₩53,765 | ₩54,569 | ₩51,686 | ₩52,397 | -2.54% | 640.1만 |
|---|
| 2026.07.14 | ₩55,213 | ₩55,213 | ₩53,537 | ₩54,516 | -1.26% | 400.6만 |
|---|
| 2026.07.13 | ₩53,000 | ₩54,717 | ₩52,973 | ₩53,108 | +0.20% | 530.8만 |
|---|
| 2026.07.10 | ₩53,872 | ₩54,435 | ₩53,067 | ₩53,403 | -0.87% | 599.4만 |
|---|
| 2026.07.09 | ₩54,301 | ₩54,945 | ₩53,657 | ₩54,408 | +0.20% | 969.9만 |
|---|
| 2026.07.08 | ₩51,002 | ₩53,041 | ₩50,948 | ₩52,759 | +3.44% | 1144.1만 |
|---|
| 2026.07.07 | ₩56,460 | ₩56,460 | ₩51,136 | ₩51,726 | -8.38% | 1793.7만 |
|---|
| 2026.07.06 | ₩58,915 | ₩59,424 | ₩55,079 | ₩56,755 | -3.66% | 1852.9만 |
|---|
| 2026.07.02 | ₩61,302 | ₩61,664 | ₩57,439 | ₩58,526 | -4.53% | 387.8만 |
|---|
| 2026.07.01 | ₩63,219 | ₩63,474 | ₩61,221 | ₩61,342 | -2.97% | 289.3만 |
|---|
| 2026.06.30 | ₩62,656 | ₩64,480 | ₩62,509 | ₩64,038 | +2.20% | 320.3만 |
|---|
| 2026.06.29 | ₩60,805 | ₩62,495 | ₩59,183 | ₩62,093 | +2.12% | 366.1만 |
|---|
| 2026.06.26 | ₩61,838 | ₩62,187 | ₩59,116 | ₩61,235 | -0.98% | 766.7만 |
|---|
| 2026.06.25 | ₩64,105 | ₩65,566 | ₩62,629 | ₩63,997 | -0.17% | 468.7만 |
|---|
| 2026.06.24 | ₩61,355 | ₩63,059 | ₩60,524 | ₩61,852 | +0.81% | 407.5만 |
|---|
| 2026.06.23 | ₩62,723 | ₩63,997 | ₩61,087 | ₩61,503 | -1.95% | 602.6만 |
|---|
| 2026.06.22 | ₩62,348 | ₩66,049 | ₩61,597 | ₩65,835 | +5.59% | 473.9만 |
|---|
| 2026.06.18 | ₩61,650 | ₩62,656 | ₩61,436 | ₩61,650 | 0.00% | 626만 |
|---|
| 2026.06.17 | ₩60,376 | ₩62,106 | ₩60,189 | ₩60,685 | +0.51% | 312.1만 |
|---|
| 2026.06.16 | ₩60,658 | ₩61,422 | ₩59,759 | ₩59,759 | -1.48% | 242.9만 |
|---|
| 2026.06.15 | ₩60,913 | ₩61,570 | ₩60,148 | ₩60,457 | -0.75% | 293.6만 |
|---|
| 2026.06.12 | ₩58,271 | ₩59,357 | ₩57,761 | ₩58,606 | +0.58% | 212.7만 |
|---|
| 2026.06.11 | ₩53,966 | ₩57,600 | ₩53,644 | ₩57,560 | +6.66% | 228만 |
|---|
| 2026.06.10 | ₩54,569 | ₩55,522 | ₩52,330 | ₩52,947 | -2.97% | 260.4만 |
|---|
| 2026.06.09 | ₩55,092 | ₩56,594 | ₩52,491 | ₩55,361 | +0.49% | 255.1만 |
|---|
| 2026.06.08 | ₩54,489 | ₩54,529 | ₩53,389 | ₩53,845 | -1.18% | 227만 |
|---|
| 2026.06.05 | ₩54,985 | ₩55,803 | ₩53,081 | ₩53,429 | -2.83% | 308.8만 |
|---|
| 2026.06.04 | ₩55,776 | ₩56,501 | ₩54,945 | ₩56,340 | +1.01% | 303.7만 |
|---|
| 2026.06.03 | ₩57,131 | ₩57,989 | ₩56,661 | ₩56,876 | -0.45% | 184만 |
|---|
| 2026.06.02 | ₩56,326 | ₩58,459 | ₩56,259 | ₩57,198 | +1.55% | 240만 |
|---|
| 2026.06.01 | ₩55,857 | ₩56,246 | ₩54,838 | ₩55,910 | +0.10% | 234.1만 |
|---|
| 2026.05.29 | ₩56,916 | ₩57,024 | ₩55,508 | ₩56,903 | -0.02% | 326.2만 |
|---|
| 2026.05.28 | ₩57,211 | ₩57,439 | ₩56,138 | ₩56,219 | -1.73% | 287.4만 |
|---|
| 2026.05.27 | ₩58,177 | ₩58,257 | ₩56,621 | ₩57,547 | -1.08% | 174.9만 |
|---|
| 2026.05.26 | ₩55,991 | ₩58,164 | ₩55,803 | ₩57,909 | +3.43% | 385.3만 |
|---|
| 2026.05.22 | ₩54,543 | ₩55,146 | ₩53,805 | ₩54,650 | +0.20% | 173.3만 |
|---|
| 2026.05.21 | ₩54,127 | ₩54,784 | ₩53,201 | ₩54,127 | 0.00% | 269만 |
|---|
| 2026.05.20 | ₩53,738 | ₩55,267 | ₩53,738 | ₩54,382 | +1.20% | 242.8만 |
|---|
| 2026.05.19 | ₩52,491 | ₩53,322 | ₩51,176 | ₩52,947 | +0.87% | 321.8만 |
|---|
| 2026.05.18 | ₩56,729 | ₩56,943 | ₩53,215 | ₩53,483 | -5.72% | 392.9만 |
|---|
| 2026.05.15 | ₩57,037 | ₩57,399 | ₩55,830 | ₩56,782 | -0.45% | 463.2만 |
|---|
| 2026.05.14 | ₩59,961 | ₩60,349 | ₩58,324 | ₩58,418 | -2.57% | 232.1만 |
|---|
| 2026.05.13 | ₩59,679 | ₩60,390 | ₩59,008 | ₩59,317 | -0.61% | 314.1만 |
|---|
| 2026.05.12 | ₩59,625 | ₩59,625 | ₩57,399 | ₩58,941 | -1.15% | 349.3만 |
|---|
| 2026.05.11 | ₩59,572 | ₩61,047 | ₩59,008 | ₩60,430 | +1.44% | 336.3만 |
|---|
| 2026.05.08 | ₩57,600 | ₩58,888 | ₩57,225 | ₩58,874 | +2.21% | 300.5만 |
|---|
| 2026.05.07 | ₩59,625 | ₩60,122 | ₩56,433 | ₩56,688 | -4.93% | 406.4만 |
|---|
| 2026.05.06 | ₩59,612 | ₩60,215 | ₩58,405 | ₩59,330 | -0.47% | 302.6만 |
|---|
| 2026.05.05 | ₩58,365 | ₩59,773 | ₩58,056 | ₩58,995 | +1.08% | 283.4만 |
|---|
| 2026.05.04 | ₩57,801 | ₩57,962 | ₩56,004 | ₩57,399 | -0.70% | 265.1만 |
|---|
| 2026.05.01 | ₩57,292 | ₩57,788 | ₩56,621 | ₩57,681 | +0.68% | 267만 |
|---|
| 2026.04.30 | ₩57,493 | ₩58,780 | ₩56,849 | ₩57,117 | -0.65% | 441.4만 |
|---|
| 2026.04.29 | ₩54,556 | ₩58,619 | ₩54,180 | ₩57,077 | +4.62% | 802.8만 |
|---|
| 2026.04.28 | ₩53,322 | ₩53,376 | ₩51,471 | ₩52,008 | -2.46% | 449만 |
|---|
| 2026.04.27 | ₩54,556 | ₩55,253 | ₩52,745 | ₩54,140 | -0.76% | 322만 |
|---|
| 2026.04.24 | ₩51,351 | ₩54,583 | ₩51,243 | ₩54,100 | +5.35% | 541.4만 |
|---|
| 2026.04.23 | ₩51,243 | ₩52,209 | ₩50,479 | ₩50,935 | -0.60% | 222.1만 |
|---|
| 2026.04.22 | ₩52,075 | ₩52,343 | ₩50,466 | ₩51,163 | -1.75% | 180.4만 |
|---|
| 2026.04.21 | ₩52,303 | ₩53,041 | ₩50,801 | ₩51,123 | -2.26% | 233.4만 |
|---|
| 2026.04.20 | ₩52,035 | ₩52,880 | ₩51,820 | ₩52,115 | +0.15% | 205.3만 |
|---|
| 2026.04.17 | ₩51,056 | ₩53,108 | ₩51,015 | ₩52,330 | +2.50% | 305.3만 |
|---|
| 2026.04.16 | ₩50,962 | ₩51,351 | ₩49,956 | ₩50,023 | -1.84% | 284.2만 |
|---|
| 2026.04.15 | ₩51,029 | ₩51,230 | ₩49,473 | ₩50,331 | -1.37% | 247.3만 |
|---|
| 2026.04.14 | ₩51,525 | ₩51,619 | ₩50,492 | ₩51,217 | -0.60% | 248.2만 |
|---|
| 2026.04.13 | ₩49,956 | ₩51,002 | ₩49,674 | ₩50,962 | +2.01% | 233.1만 |
|---|
| 2026.04.10 | ₩50,238 | ₩51,029 | ₩49,755 | ₩50,412 | +0.35% | 189.9만 |
|---|
| 2026.04.09 | ₩49,151 | ₩50,627 | ₩49,044 | ₩49,835 | +1.39% | 241.3만 |
|---|
| 2026.04.08 | ₩49,379 | ₩49,916 | ₩48,669 | ₩49,487 | +0.22% | 424.8만 |
|---|
| 2026.04.07 | ₩45,276 | ₩46,590 | ₩45,128 | ₩46,402 | +2.49% | 242.3만 |
|---|
| 2026.04.06 | ₩45,732 | ₩46,295 | ₩45,007 | ₩45,517 | -0.47% | 267.7만 |
|---|
| 2026.04.02 | ₩44,471 | ₩46,939 | ₩44,270 | ₩45,705 | +2.77% | 154.6만 |
|---|
| 2026.04.01 | ₩46,536 | ₩47,743 | ₩46,375 | ₩46,429 | -0.23% | 344.6만 |
|---|
| 2026.03.31 | ₩44,404 | ₩46,496 | ₩44,404 | ₩45,785 | +3.11% | 342.6만 |
|---|
| 2026.03.30 | ₩45,490 | ₩45,933 | ₩43,170 | ₩43,398 | -4.60% | 301.6만 |
|---|
| 2026.03.27 | ₩45,222 | ₩45,436 | ₩44,377 | ₩44,739 | -1.07% | 229.9만 |
|---|
| 2026.03.26 | ₩46,389 | ₩47,086 | ₩45,276 | ₩45,571 | -1.76% | 254.6만 |
|---|
| 2026.03.25 | ₩45,892 | ₩47,582 | ₩45,825 | ₩47,274 | +3.01% | 272.9만 |
|---|
| 2026.03.24 | ₩43,183 | ₩46,013 | ₩43,183 | ₩45,276 | +4.84% | 251.8만 |
|---|
| 2026.03.23 | ₩42,902 | ₩45,021 | ₩42,781 | ₩44,404 | +3.50% | 362.6만 |
|---|
| 2026.03.20 | ₩42,674 | ₩43,022 | ₩41,225 | ₩41,628 | -2.45% | 362.3만 |
|---|
| 2026.03.19 | ₩41,078 | ₩42,982 | ₩40,930 | ₩42,647 | +3.82% | 236.4만 |
|---|
| 2026.03.18 | ₩43,224 | ₩43,680 | ₩42,406 | ₩42,406 | -1.89% | 193만 |
|---|
| 2026.03.17 | ₩42,339 | ₩43,572 | ₩42,178 | ₩43,358 | +2.41% | 201.3만 |
|---|
| 2026.03.16 | ₩42,231 | ₩42,754 | ₩41,708 | ₩42,003 | -0.54% | 273.9만 |
|---|
| 2026.03.13 | ₩41,132 | ₩42,003 | ₩41,011 | ₩41,561 | +1.04% | 370.4만 |
|---|
| 2026.03.12 | ₩43,157 | ₩43,157 | ₩40,233 | ₩40,354 | -6.49% | 417.8만 |
|---|
| 2026.03.11 | ₩43,224 | ₩43,988 | ₩42,835 | ₩43,706 | +1.12% | 229.9만 |
|---|
| 2026.03.10 | ₩43,277 | ₩45,088 | ₩43,116 | ₩43,706 | +0.99% | 323.5만 |
|---|
| 2026.03.09 | ₩40,743 | ₩43,438 | ₩39,509 | ₩43,277 | +6.22% | 508.4만 |
|---|
| 2026.03.06 | ₩43,197 | ₩43,304 | ₩41,051 | ₩41,212 | -4.59% | 257.6만 |
|---|
| 2026.03.05 | ₩44,806 | ₩46,013 | ₩43,988 | ₩44,404 | -0.90% | 311.8만 |
|---|
| 2026.03.04 | ₩45,235 | ₩46,013 | ₩44,712 | ₩45,504 | +0.59% | 257.4만 |
|---|
| 2026.03.03 | ₩44,645 | ₩45,906 | ₩43,599 | ₩45,115 | +1.05% | 375.5만 |
|---|
| 2026.03.02 | ₩46,040 | ₩46,630 | ₩45,276 | ₩46,509 | +1.02% | 318.2만 |
|---|
| 2026.02.27 | ₩47,073 | ₩47,314 | ₩46,751 | ₩47,059 | -0.03% | 416.7만 |
|---|
| 2026.02.26 | ₩48,454 | ₩48,937 | ₩47,690 | ₩47,891 | -1.16% | 287.6만 |
|---|
| 2026.02.25 | ₩49,192 | ₩49,192 | ₩47,368 | ₩48,132 | -2.15% | 369.1만 |
|---|
| 2026.02.24 | ₩48,709 | ₩50,613 | ₩48,521 | ₩49,232 | +1.07% | 389만 |
|---|
| 2026.02.23 | ₩46,831 | ₩48,548 | ₩46,429 | ₩48,508 | +3.58% | 345만 |
|---|
| 2026.02.20 | ₩47,113 | ₩48,789 | ₩46,415 | ₩47,529 | +0.88% | 485.5만 |
|---|
| 2026.02.19 | ₩45,208 | ₩47,958 | ₩45,088 | ₩47,609 | +5.31% | 495.2만 |
|---|
| 2026.02.18 | ₩45,986 | ₩47,180 | ₩42,969 | ₩45,182 | -1.75% | 579.7만 |
|---|
| 2026.02.17 | ₩43,009 | ₩43,546 | ₩42,607 | ₩43,331 | +0.75% | 403.8만 |
|---|
| 2026.02.13 | ₩42,969 | ₩43,800 | ₩42,419 | ₩43,398 | +1.00% | 229.9만 |
|---|
| 2026.02.12 | ₩43,827 | ₩44,712 | ₩42,218 | ₩43,076 | -1.71% | 259.1만 |
|---|
| 2026.02.11 | ₩43,076 | ₩44,055 | ₩42,499 | ₩43,478 | +0.93% | 352.3만 |
|---|
| 2026.02.10 | ₩41,722 | ₩43,626 | ₩41,601 | ₩43,237 | +3.63% | 390만 |
|---|
| 2026.02.09 | ₩39,831 | ₩41,494 | ₩39,764 | ₩41,453 | +4.07% | 287.2만 |
|---|
| 2026.02.06 | ₩38,154 | ₩40,206 | ₩37,993 | ₩40,153 | +5.24% | 219.2만 |
|---|
| 2026.02.05 | ₩40,085 | ₩41,373 | ₩37,417 | ₩37,537 | -6.36% | 292.9만 |
|---|
| 2026.02.04 | ₩39,321 | ₩40,595 | ₩38,972 | ₩40,099 | +1.98% | 318.2만 |
|---|
| 2026.02.03 | ₩40,018 | ₩40,609 | ₩38,127 | ₩38,798 | -3.05% | 289.5만 |
|---|
| 2026.02.02 | ₩38,731 | ₩39,804 | ₩38,664 | ₩39,683 | +2.46% | 194만 |
|---|
| 2026.01.30 | ₩39,536 | ₩40,179 | ₩38,691 | ₩39,026 | -1.29% | 158.2만 |
|---|
| 2026.01.29 | ₩40,381 | ₩40,582 | ₩38,986 | ₩39,978 | -1.00% | 158.1만 |
|---|
| 2026.01.28 | ₩39,603 | ₩40,515 | ₩39,361 | ₩40,085 | +1.22% | 262.4만 |
|---|
| 2026.01.27 | ₩39,697 | ₩39,978 | ₩39,120 | ₩39,281 | -1.05% | 150.9만 |
|---|
| 2026.01.26 | ₩38,919 | ₩39,777 | ₩38,798 | ₩39,562 | +1.65% | 212.6만 |
|---|
| 2026.01.23 | ₩38,838 | ₩38,986 | ₩38,302 | ₩38,476 | -0.93% | 103.3만 |
|---|
| 2026.01.22 | ₩39,683 | ₩40,072 | ₩38,852 | ₩38,932 | -1.89% | 179.7만 |
|---|
| 2026.01.21 | ₩38,959 | ₩39,455 | ₩38,409 | ₩39,241 | +0.72% | 158.5만 |
|---|
| 2026.01.20 | ₩38,651 | ₩39,241 | ₩38,101 | ₩38,114 | -1.39% | 206.9만 |
|---|
| 2026.01.16 | ₩39,562 | ₩39,898 | ₩39,053 | ₩39,536 | -0.07% | 176.8만 |
|---|
| 2026.01.15 | ₩38,248 | ₩39,723 | ₩38,101 | ₩39,402 | +3.02% | 295.2만 |
|---|
| 2026.01.14 | ₩37,913 | ₩38,288 | ₩37,363 | ₩37,671 | -0.64% | 162.5만 |
|---|
| 2026.01.13 | ₩38,208 | ₩38,423 | ₩37,631 | ₩37,886 | -0.84% | 122만 |
|---|
| 2026.01.12 | ₩37,497 | ₩38,060 | ₩37,202 | ₩37,953 | +1.22% | 155.2만 |
|---|
| 2026.01.09 | ₩37,242 | ₩37,725 | ₩36,813 | ₩37,618 | +1.01% | 229.1만 |
|---|
| 2026.01.08 | ₩37,122 | ₩37,604 | ₩36,612 | ₩36,961 | -0.43% | 286.9만 |
|---|
| 2026.01.07 | ₩36,974 | ₩37,524 | ₩36,505 | ₩37,457 | +1.31% | 277만 |
|---|
| 2026.01.06 | ₩35,472 | ₩36,961 | ₩35,459 | ₩36,947 | +4.16% | 261.9만 |
|---|
| 2026.01.05 | ₩34,667 | ₩35,995 | ₩34,641 | ₩35,539 | +2.51% | 165.3만 |
|---|
| 2026.01.02 | ₩33,782 | ₩34,815 | ₩33,742 | ₩34,788 | +2.98% | 186.3만 |
|---|
| 2025.12.31 | ₩33,876 | ₩33,943 | ₩33,487 | ₩33,514 | -1.07% | 103.3만 |
|---|
| 2025.12.30 | ₩34,158 | ₩34,667 | ₩33,621 | ₩33,890 | -0.79% | 115.4만 |
|---|
| 2025.12.29 | ₩34,359 | ₩34,453 | ₩34,024 | ₩34,211 | -0.43% | 94.3만 |
|---|
| 2025.12.26 | ₩34,507 | ₩34,600 | ₩34,171 | ₩34,520 | +0.04% | 67.6만 |
|---|
| 2025.12.24 | ₩34,439 | ₩34,600 | ₩34,104 | ₩34,493 | +0.16% | 96.1만 |
|---|
| 2025.12.23 | ₩34,493 | ₩34,574 | ₩34,118 | ₩34,238 | -0.74% | 208.1만 |
|---|
| 2025.12.22 | ₩33,983 | ₩34,547 | ₩33,930 | ₩34,520 | +1.58% | 200.3만 |
|---|
| 2025.12.19 | ₩33,916 | ₩34,198 | ₩33,528 | ₩33,742 | -0.51% | 296.2만 |
|---|
| 2025.12.18 | ₩34,439 | ₩34,574 | ₩33,353 | ₩33,769 | -1.95% | 350.4만 |
|---|
| 2025.12.17 | ₩34,265 | ₩34,842 | ₩33,943 | ₩34,051 | -0.63% | 161.7만 |
|---|
| 2025.12.16 | ₩34,949 | ₩35,137 | ₩33,836 | ₩34,238 | -2.03% | 315.1만 |
|---|
| 2025.12.15 | ₩35,606 | ₩35,982 | ₩34,734 | ₩34,949 | -1.85% | 297.5만 |
|---|
| 2025.12.12 | ₩37,175 | ₩37,175 | ₩34,171 | ₩35,392 | -4.80% | 381.8만 |
|---|
| 2025.12.11 | ₩36,894 | ₩37,242 | ₩36,558 | ₩37,055 | +0.44% | 145.1만 |
|---|
| 2025.12.10 | ₩35,499 | ₩37,242 | ₩35,445 | ₩36,988 | +4.19% | 308.1만 |
|---|
| 2025.12.09 | ₩35,110 | ₩35,874 | ₩34,936 | ₩35,365 | +0.73% | 189.6만 |
|---|
| 2025.12.08 | ₩35,378 | ₩35,486 | ₩34,949 | ₩35,258 | -0.34% | 182.5만 |
|---|
| 2025.12.05 | ₩35,190 | ₩35,660 | ₩35,083 | ₩35,392 | +0.57% | 174.3만 |
|---|
| 2025.12.04 | ₩34,842 | ₩35,486 | ₩34,439 | ₩35,231 | +1.12% | 216.9만 |
|---|
| 2025.12.03 | ₩34,372 | ₩35,284 | ₩34,292 | ₩34,802 | +1.25% | 209.6만 |
|---|
| 2025.12.02 | ₩34,721 | ₩34,721 | ₩34,118 | ₩34,225 | -1.43% | 156만 |
|---|
| 2025.12.01 | ₩34,198 | ₩34,775 | ₩34,064 | ₩34,386 | +0.55% | 173만 |
|---|
| 2025.11.28 | ₩34,788 | ₩35,110 | ₩34,493 | ₩34,761 | -0.08% | 134.5만 |
|---|
| 2025.11.26 | ₩34,734 | ₩35,365 | ₩34,734 | ₩34,748 | +0.04% | 295만 |
|---|
| 2025.11.25 | ₩33,796 | ₩34,855 | ₩33,742 | ₩34,734 | +2.78% | 388만 |
|---|
| 2025.11.24 | ₩32,978 | ₩33,890 | ₩32,723 | ₩33,755 | +2.36% | 335만 |
|---|
| 2025.11.21 | ₩31,637 | ₩32,911 | ₩31,261 | ₩32,723 | +3.43% | 578.7만 |
|---|
| 2025.11.20 | ₩32,656 | ₩33,165 | ₩30,658 | ₩30,832 | -5.59% | 458.8만 |
|---|
| 2025.11.19 | ₩32,857 | ₩33,085 | ₩31,905 | ₩32,401 | -1.39% | 323.9만 |
|---|
| 2025.11.18 | ₩33,246 | ₩33,367 | ₩32,267 | ₩32,790 | -1.37% | 305.7만 |
|---|
| 2025.11.17 | ₩34,587 | ₩34,775 | ₩33,286 | ₩33,447 | -3.30% | 312.9만 |
|---|
| 2025.11.14 | ₩34,909 | ₩35,432 | ₩34,225 | ₩34,721 | -0.54% | 272만 |
|---|
| 2025.11.13 | ₩36,800 | ₩37,108 | ₩35,311 | ₩35,848 | -2.59% | 199.8만 |
|---|
| 2025.11.12 | ₩37,081 | ₩37,484 | ₩36,800 | ₩36,907 | -0.47% | 194.2만 |
|---|
| 2025.11.11 | ₩37,216 | ₩37,376 | ₩36,733 | ₩37,014 | -0.54% | 187.9만 |
|---|
| 2025.11.10 | ₩37,470 | ₩37,511 | ₩36,344 | ₩37,202 | -0.72% | 178.4만 |
|---|
| 2025.11.07 | ₩35,687 | ₩37,148 | ₩35,432 | ₩37,095 | +3.95% | 227.2만 |
|---|
| 2025.11.06 | ₩36,438 | ₩36,907 | ₩35,673 | ₩35,901 | -1.47% | 245.3만 |
|---|
| 2025.11.05 | ₩36,277 | ₩36,599 | ₩35,781 | ₩36,223 | -0.15% | 277.3만 |
|---|
| 2025.11.04 | ₩35,418 | ₩36,880 | ₩35,338 | ₩36,250 | +2.35% | 322.1만 |
|---|
| 2025.11.03 | ₩35,713 | ₩36,438 | ₩35,231 | ₩36,371 | +1.84% | 303.2만 |
|---|
| 2025.10.31 | ₩35,056 | ₩35,955 | ₩34,507 | ₩35,834 | +2.22% | 267.6만 |
|---|
| 2025.10.30 | ₩34,855 | ₩35,995 | ₩34,748 | ₩34,869 | +0.04% | 312.7만 |
|---|
| 2025.10.29 | ₩35,539 | ₩35,874 | ₩34,587 | ₩35,445 | -0.26% | 455.4만 |
|---|
| 2025.10.28 | ₩35,539 | ₩35,807 | ₩35,003 | ₩35,164 | -1.06% | 238.5만 |
|---|
| 2025.10.27 | ₩35,338 | ₩35,848 | ₩35,244 | ₩35,499 | +0.46% | 170.1만 |
|---|
| 2025.10.24 | ₩35,338 | ₩35,338 | ₩34,949 | ₩35,110 | -0.65% | 161.9만 |
|---|
| 2025.10.23 | ₩34,305 | ₩34,909 | ₩34,211 | ₩34,828 | +1.52% | 196.1만 |
|---|
| 2025.10.22 | ₩34,708 | ₩34,976 | ₩33,890 | ₩34,037 | -1.93% | 243.7만 |
|---|
| 2025.10.21 | ₩34,828 | ₩35,445 | ₩34,627 | ₩34,989 | +0.46% | 249.5만 |
|---|
| 2025.10.20 | ₩34,547 | ₩35,097 | ₩34,480 | ₩34,895 | +1.01% | 188만 |
|---|
| 2025.10.17 | ₩33,983 | ₩34,600 | ₩33,621 | ₩34,319 | +0.99% | 182.8만 |
|---|
| 2025.10.16 | ₩34,654 | ₩34,734 | ₩33,809 | ₩34,037 | -1.78% | 192.4만 |
|---|
| 2025.10.15 | ₩34,265 | ₩34,439 | ₩33,595 | ₩34,372 | +0.31% | 238만 |
|---|
| 2025.10.14 | ₩33,219 | ₩34,158 | ₩33,125 | ₩33,863 | +1.94% | 179.2만 |
|---|
| 2025.10.13 | ₩32,924 | ₩33,876 | ₩32,481 | ₩33,648 | +2.20% | 206.1만 |
|---|
| 2025.10.10 | ₩34,681 | ₩34,922 | ₩32,079 | ₩32,106 | -7.42% | 309.7만 |
|---|