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 | ₩49,561 | ₩49,561 | ₩47,602 | ₩48,716 | -1.71% | 525.7만 |
| 2026.10.08 | ₩49,011 | ₩49,641 | ₩48,206 | ₩49,239 | +0.47% | 435.4만 |
| 2026.10.07 | ₩49,614 | ₩49,990 | ₩48,863 | ₩49,856 | +0.49% | 241.7만 |
| 2026.10.06 | ₩50,862 | ₩50,862 | ₩49,950 | ₩50,620 | -0.47% | 194.9만 |
| 2026.10.05 | ₩50,875 | ₩51,479 | ₩49,883 | ₩50,352 | -1.03% | 335.6만 |
| 2026.10.02 | ₩49,842 | ₩51,251 | ₩49,373 | ₩50,875 | +2.07% | 368.2만 |
| 2026.10.01 | ₩48,367 | ₩48,877 | ₩47,254 | ₩48,729 | +0.75% | 253.8만 |
| 2026.09.30 | ₩48,260 | ₩49,131 | ₩47,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,662 |
| +0.83% |
| 343만 |
| 2026.09.29 | ₩47,562 | ₩48,367 | ₩46,811 | ₩48,246 | +1.44% | 406.2만 |
|---|
| 2026.09.28 | ₩47,173 | ₩47,951 | ₩46,650 | ₩47,106 | -0.14% | 345.9만 |
|---|
| 2026.09.25 | ₩46,596 | ₩48,273 | ₩46,221 | ₩47,897 | +2.79% | 369만 |
|---|
| 2026.09.24 | ₩46,784 | ₩47,267 | ₩46,154 | ₩46,275 | -1.09% | 327.8만 |
|---|
| 2026.09.23 | ₩46,704 | ₩48,179 | ₩46,127 | ₩47,576 | +1.87% | 475.3만 |
|---|
| 2026.09.22 | ₩44,880 | ₩47,441 | ₩44,759 | ₩47,200 | +5.17% | 600.5만 |
|---|
| 2026.09.21 | ₩45,014 | ₩45,228 | ₩44,182 | ₩44,826 | -0.42% | 274.4만 |
|---|
| 2026.09.18 | ₩44,839 | ₩45,054 | ₩43,646 | ₩43,900 | -2.09% | 1012.5만 |
|---|
| 2026.09.17 | ₩44,330 | ₩44,531 | ₩43,619 | ₩44,477 | +0.33% | 394.5만 |
|---|
| 2026.09.16 | ₩43,216 | ₩44,370 | ₩42,599 | ₩43,055 | -0.37% | 508.8만 |
|---|
| 2026.09.15 | ₩43,699 | ₩43,874 | ₩42,170 | ₩42,640 | -2.42% | 506만 |
|---|
| 2026.09.14 | ₩43,914 | ₩44,169 | ₩42,653 | ₩43,096 | -1.86% | 478.1만 |
|---|
| 2026.09.11 | ₩46,811 | ₩47,213 | ₩45,429 | ₩46,060 | -1.60% | 485.2만 |
|---|
| 2026.09.10 | ₩46,811 | ₩46,865 | ₩45,255 | ₩45,832 | -2.09% | 455.3만 |
|---|
| 2026.09.09 | ₩48,354 | ₩48,702 | ₩47,951 | ₩47,991 | -0.75% | 398.4만 |
|---|
| 2026.09.08 | ₩48,675 | ₩49,346 | ₩48,273 | ₩48,568 | -0.22% | 473.5만 |
|---|
| 2026.09.04 | ₩47,026 | ₩48,461 | ₩47,026 | ₩48,300 | +2.71% | 427.3만 |
|---|
| 2026.09.03 | ₩45,993 | ₩46,985 | ₩44,920 | ₩46,918 | +2.01% | 486만 |
|---|
| 2026.09.02 | ₩47,294 | ₩47,522 | ₩45,644 | ₩46,181 | -2.35% | 471.8만 |
|---|
| 2026.09.01 | ₩46,798 | ₩47,160 | ₩45,376 | ₩46,087 | -1.52% | 765.2만 |
|---|
| 2026.08.31 | ₩47,039 | ₩47,804 | ₩46,020 | ₩47,669 | +1.34% | 645.2만 |
|---|
| 2026.08.28 | ₩50,017 | ₩50,298 | ₩45,201 | ₩46,851 | -6.33% | 2071.6만 |
|---|
| 2026.08.27 | ₩49,011 | ₩49,574 | ₩48,394 | ₩48,984 | -0.05% | 334.8만 |
|---|
| 2026.08.26 | ₩47,817 | ₩48,742 | ₩47,669 | ₩48,313 | +1.04% | 212.6만 |
|---|
| 2026.08.25 | ₩47,643 | ₩47,669 | ₩46,811 | ₩47,616 | -0.06% | 211.5만 |
|---|
| 2026.08.24 | ₩46,972 | ₩47,522 | ₩46,435 | ₩46,918 | -0.11% | 369.9만 |
|---|
| 2026.08.21 | ₩48,206 | ₩48,742 | ₩47,267 | ₩47,361 | -1.75% | 303.7만 |
|---|
| 2026.08.20 | ₩48,286 | ₩48,662 | ₩47,227 | ₩47,669 | -1.28% | 379.1만 |
|---|
| 2026.08.19 | ₩50,741 | ₩50,795 | ₩48,394 | ₩48,528 | -4.36% | 540.5만 |
|---|
| 2026.08.18 | ₩51,398 | ₩51,559 | ₩49,963 | ₩50,017 | -2.69% | 253.7만 |
|---|
| 2026.08.17 | ₩52,391 | ₩53,061 | ₩52,190 | ₩52,605 | +0.41% | 266만 |
|---|
| 2026.08.14 | ₩52,123 | ₩52,941 | ₩51,895 | ₩52,055 | -0.13% | 215.8만 |
|---|
| 2026.08.13 | ₩51,734 | ₩52,579 | ₩51,720 | ₩52,324 | +1.14% | 229.9만 |
|---|
| 2026.08.12 | ₩51,827 | ₩51,908 | ₩50,942 | ₩51,586 | -0.47% | 281.1만 |
|---|
| 2026.08.11 | ₩50,486 | ₩51,184 | ₩50,298 | ₩50,500 | +0.03% | 186.3만 |
|---|
| 2026.08.10 | ₩51,023 | ₩51,425 | ₩49,936 | ₩49,990 | -2.02% | 249.6만 |
|---|
| 2026.08.07 | ₩51,962 | ₩52,297 | ₩50,768 | ₩50,808 | -2.22% | 211.9만 |
|---|
| 2026.08.06 | ₩50,862 | ₩52,257 | ₩50,647 | ₩51,546 | +1.34% | 164.8만 |
|---|
| 2026.08.05 | ₩52,337 | ₩52,337 | ₩50,446 | ₩51,425 | -1.74% | 399.3만 |
|---|
| 2026.08.04 | ₩51,988 | ₩52,565 | ₩50,982 | ₩52,163 | +0.34% | 331.8만 |
|---|
| 2026.08.03 | ₩48,729 | ₩50,902 | ₩48,675 | ₩50,553 | +3.74% | 520.5만 |
|---|
| 2026.07.31 | ₩48,608 | ₩49,762 | ₩47,589 | ₩49,266 | +1.35% | 396.8만 |
|---|
| 2026.07.30 | ₩48,635 | ₩49,292 | ₩47,710 | ₩47,777 | -1.77% | 457.9만 |
|---|
| 2026.07.29 | ₩48,313 | ₩48,984 | ₩45,738 | ₩46,663 | -3.41% | 711.8만 |
|---|
| 2026.07.28 | ₩51,506 | ₩51,546 | ₩47,173 | ₩48,957 | -4.95% | 1017.3만 |
|---|
| 2026.07.27 | ₩50,298 | ₩50,969 | ₩49,185 | ₩50,754 | +0.91% | 724.8만 |
|---|
| 2026.07.24 | ₩51,586 | ₩52,163 | ₩49,829 | ₩50,218 | -2.65% | 600.3만 |
|---|
| 2026.07.23 | ₩50,848 | ₩52,351 | ₩50,848 | ₩51,371 | +1.03% | 524.1만 |
|---|
| 2026.07.22 | ₩50,687 | ₩52,726 | ₩50,459 | ₩51,465 | +1.53% | 499.6만 |
|---|
| 2026.07.21 | ₩50,231 | ₩51,519 | ₩49,185 | ₩51,278 | +2.08% | 473.6만 |
|---|
| 2026.07.20 | ₩50,862 | ₩51,237 | ₩48,836 | ₩48,903 | -3.85% | 551.2만 |
|---|
| 2026.07.17 | ₩49,561 | ₩51,184 | ₩49,091 | ₩50,164 | +1.22% | 602.6만 |
|---|
| 2026.07.16 | ₩51,640 | ₩52,512 | ₩50,433 | ₩50,473 | -2.26% | 508.5만 |
|---|
| 2026.07.15 | ₩53,772 | ₩54,577 | ₩51,693 | ₩52,404 | -2.54% | 640.1만 |
|---|
| 2026.07.14 | ₩55,221 | ₩55,221 | ₩53,544 | ₩54,523 | -1.26% | 400.6만 |
|---|
| 2026.07.13 | ₩53,008 | ₩54,725 | ₩52,981 | ₩53,115 | +0.20% | 530.8만 |
|---|
| 2026.07.10 | ₩53,880 | ₩54,443 | ₩53,075 | ₩53,410 | -0.87% | 599.4만 |
|---|
| 2026.07.09 | ₩54,309 | ₩54,953 | ₩53,665 | ₩54,416 | +0.20% | 969.9만 |
|---|
| 2026.07.08 | ₩51,009 | ₩53,048 | ₩50,956 | ₩52,766 | +3.44% | 1144.1만 |
|---|
| 2026.07.07 | ₩56,468 | ₩56,468 | ₩51,143 | ₩51,734 | -8.38% | 1793.7만 |
|---|
| 2026.07.06 | ₩58,923 | ₩59,433 | ₩55,087 | ₩56,763 | -3.66% | 1852.9만 |
|---|
| 2026.07.02 | ₩61,310 | ₩61,673 | ₩57,447 | ₩58,534 | -4.53% | 387.8만 |
|---|
| 2026.07.01 | ₩63,228 | ₩63,483 | ₩61,230 | ₩61,351 | -2.97% | 289.3만 |
|---|
| 2026.06.30 | ₩62,665 | ₩64,489 | ₩62,518 | ₩64,047 | +2.20% | 320.3만 |
|---|
| 2026.06.29 | ₩60,814 | ₩62,504 | ₩59,191 | ₩62,102 | +2.12% | 366.1만 |
|---|
| 2026.06.26 | ₩61,847 | ₩62,196 | ₩59,124 | ₩61,243 | -0.98% | 766.7만 |
|---|
| 2026.06.25 | ₩64,114 | ₩65,576 | ₩62,638 | ₩64,006 | -0.17% | 468.7만 |
|---|
| 2026.06.24 | ₩61,364 | ₩63,067 | ₩60,532 | ₩61,860 | +0.81% | 407.5만 |
|---|
| 2026.06.23 | ₩62,732 | ₩64,006 | ₩61,096 | ₩61,512 | -1.95% | 602.6만 |
|---|
| 2026.06.22 | ₩62,357 | ₩66,059 | ₩61,605 | ₩65,844 | +5.59% | 473.9만 |
|---|
| 2026.06.18 | ₩61,659 | ₩62,665 | ₩61,444 | ₩61,659 | 0.00% | 626만 |
|---|
| 2026.06.17 | ₩60,385 | ₩62,115 | ₩60,197 | ₩60,693 | +0.51% | 312.1만 |
|---|
| 2026.06.16 | ₩60,667 | ₩61,431 | ₩59,768 | ₩59,768 | -1.48% | 242.9만 |
|---|
| 2026.06.15 | ₩60,921 | ₩61,579 | ₩60,157 | ₩60,465 | -0.75% | 293.6만 |
|---|
| 2026.06.12 | ₩58,279 | ₩59,365 | ₩57,769 | ₩58,614 | +0.58% | 212.7만 |
|---|
| 2026.06.11 | ₩53,974 | ₩57,608 | ₩53,652 | ₩57,568 | +6.66% | 228만 |
|---|
| 2026.06.10 | ₩54,577 | ₩55,529 | ₩52,337 | ₩52,954 | -2.97% | 260.4만 |
|---|
| 2026.06.09 | ₩55,100 | ₩56,602 | ₩52,498 | ₩55,368 | +0.49% | 255.1만 |
|---|
| 2026.06.08 | ₩54,497 | ₩54,537 | ₩53,397 | ₩53,853 | -1.18% | 227만 |
|---|
| 2026.06.05 | ₩54,993 | ₩55,811 | ₩53,088 | ₩53,437 | -2.83% | 308.8만 |
|---|
| 2026.06.04 | ₩55,784 | ₩56,509 | ₩54,953 | ₩56,348 | +1.01% | 303.7만 |
|---|
| 2026.06.03 | ₩57,139 | ₩57,997 | ₩56,670 | ₩56,884 | -0.45% | 184만 |
|---|
| 2026.06.02 | ₩56,334 | ₩58,467 | ₩56,267 | ₩57,206 | +1.55% | 240만 |
|---|
| 2026.06.01 | ₩55,865 | ₩56,254 | ₩54,845 | ₩55,918 | +0.10% | 234.1만 |
|---|
| 2026.05.29 | ₩56,924 | ₩57,032 | ₩55,516 | ₩56,911 | -0.02% | 326.2만 |
|---|
| 2026.05.28 | ₩57,219 | ₩57,447 | ₩56,146 | ₩56,227 | -1.73% | 287.4만 |
|---|
| 2026.05.27 | ₩58,185 | ₩58,266 | ₩56,629 | ₩57,555 | -1.08% | 174.9만 |
|---|
| 2026.05.26 | ₩55,999 | ₩58,172 | ₩55,811 | ₩57,917 | +3.43% | 385.3만 |
|---|
| 2026.05.22 | ₩54,550 | ₩55,154 | ₩53,813 | ₩54,658 | +0.20% | 173.3만 |
|---|
| 2026.05.21 | ₩54,134 | ₩54,792 | ₩53,209 | ₩54,134 | 0.00% | 269만 |
|---|
| 2026.05.20 | ₩53,745 | ₩55,275 | ₩53,745 | ₩54,389 | +1.20% | 242.8만 |
|---|
| 2026.05.19 | ₩52,498 | ₩53,330 | ₩51,184 | ₩52,954 | +0.87% | 321.8만 |
|---|
| 2026.05.18 | ₩56,737 | ₩56,951 | ₩53,222 | ₩53,491 | -5.72% | 392.9만 |
|---|
| 2026.05.15 | ₩57,045 | ₩57,407 | ₩55,838 | ₩56,790 | -0.45% | 463.2만 |
|---|
| 2026.05.14 | ₩59,969 | ₩60,358 | ₩58,333 | ₩58,427 | -2.57% | 232.1만 |
|---|
| 2026.05.13 | ₩59,687 | ₩60,398 | ₩59,017 | ₩59,325 | -0.61% | 314.1만 |
|---|
| 2026.05.12 | ₩59,634 | ₩59,634 | ₩57,407 | ₩58,950 | -1.15% | 349.3만 |
|---|
| 2026.05.11 | ₩59,580 | ₩61,056 | ₩59,017 | ₩60,439 | +1.44% | 336.3만 |
|---|
| 2026.05.08 | ₩57,608 | ₩58,896 | ₩57,233 | ₩58,883 | +2.21% | 300.5만 |
|---|
| 2026.05.07 | ₩59,634 | ₩60,130 | ₩56,441 | ₩56,696 | -4.93% | 406.4만 |
|---|
| 2026.05.06 | ₩59,620 | ₩60,224 | ₩58,413 | ₩59,339 | -0.47% | 302.6만 |
|---|
| 2026.05.05 | ₩58,373 | ₩59,781 | ₩58,064 | ₩59,003 | +1.08% | 283.4만 |
|---|
| 2026.05.04 | ₩57,810 | ₩57,971 | ₩56,012 | ₩57,407 | -0.70% | 265.1만 |
|---|
| 2026.05.01 | ₩57,300 | ₩57,796 | ₩56,629 | ₩57,689 | +0.68% | 267만 |
|---|
| 2026.04.30 | ₩57,501 | ₩58,789 | ₩56,857 | ₩57,126 | -0.65% | 441.4만 |
|---|
| 2026.04.29 | ₩54,564 | ₩58,628 | ₩54,188 | ₩57,085 | +4.62% | 802.8만 |
|---|
| 2026.04.28 | ₩53,330 | ₩53,383 | ₩51,479 | ₩52,015 | -2.46% | 449만 |
|---|
| 2026.04.27 | ₩54,564 | ₩55,261 | ₩52,753 | ₩54,148 | -0.76% | 322만 |
|---|
| 2026.04.24 | ₩51,358 | ₩54,591 | ₩51,251 | ₩54,108 | +5.35% | 541.4만 |
|---|
| 2026.04.23 | ₩51,251 | ₩52,216 | ₩50,486 | ₩50,942 | -0.60% | 222.1만 |
|---|
| 2026.04.22 | ₩52,082 | ₩52,351 | ₩50,473 | ₩51,170 | -1.75% | 180.4만 |
|---|
| 2026.04.21 | ₩52,310 | ₩53,048 | ₩50,808 | ₩51,130 | -2.26% | 233.4만 |
|---|
| 2026.04.20 | ₩52,042 | ₩52,887 | ₩51,827 | ₩52,123 | +0.15% | 205.3만 |
|---|
| 2026.04.17 | ₩51,063 | ₩53,115 | ₩51,023 | ₩52,337 | +2.50% | 305.3만 |
|---|
| 2026.04.16 | ₩50,969 | ₩51,358 | ₩49,963 | ₩50,030 | -1.84% | 284.2만 |
|---|
| 2026.04.15 | ₩51,036 | ₩51,237 | ₩49,480 | ₩50,339 | -1.37% | 247.3만 |
|---|
| 2026.04.14 | ₩51,532 | ₩51,626 | ₩50,500 | ₩51,224 | -0.60% | 248.2만 |
|---|
| 2026.04.13 | ₩49,963 | ₩51,009 | ₩49,681 | ₩50,969 | +2.01% | 233.1만 |
|---|
| 2026.04.10 | ₩50,245 | ₩51,036 | ₩49,762 | ₩50,419 | +0.35% | 189.9만 |
|---|
| 2026.04.09 | ₩49,158 | ₩50,634 | ₩49,051 | ₩49,842 | +1.39% | 241.3만 |
|---|
| 2026.04.08 | ₩49,386 | ₩49,923 | ₩48,675 | ₩49,494 | +0.22% | 424.8만 |
|---|
| 2026.04.07 | ₩45,282 | ₩46,596 | ₩45,134 | ₩46,409 | +2.49% | 242.3만 |
|---|
| 2026.04.06 | ₩45,738 | ₩46,301 | ₩45,014 | ₩45,523 | -0.47% | 267.7만 |
|---|
| 2026.04.02 | ₩44,477 | ₩46,945 | ₩44,276 | ₩45,711 | +2.77% | 154.6만 |
|---|
| 2026.04.01 | ₩46,543 | ₩47,750 | ₩46,382 | ₩46,435 | -0.23% | 344.6만 |
|---|
| 2026.03.31 | ₩44,410 | ₩46,503 | ₩44,410 | ₩45,792 | +3.11% | 342.6만 |
|---|
| 2026.03.30 | ₩45,497 | ₩45,939 | ₩43,176 | ₩43,404 | -4.60% | 301.6만 |
|---|
| 2026.03.27 | ₩45,228 | ₩45,443 | ₩44,383 | ₩44,745 | -1.07% | 229.9만 |
|---|
| 2026.03.26 | ₩46,395 | ₩47,093 | ₩45,282 | ₩45,577 | -1.76% | 254.6만 |
|---|
| 2026.03.25 | ₩45,899 | ₩47,589 | ₩45,832 | ₩47,280 | +3.01% | 272.9만 |
|---|
| 2026.03.24 | ₩43,190 | ₩46,020 | ₩43,190 | ₩45,282 | +4.84% | 251.8만 |
|---|
| 2026.03.23 | ₩42,908 | ₩45,027 | ₩42,787 | ₩44,410 | +3.50% | 362.6만 |
|---|
| 2026.03.20 | ₩42,680 | ₩43,029 | ₩41,231 | ₩41,634 | -2.45% | 362.3만 |
|---|
| 2026.03.19 | ₩41,084 | ₩42,988 | ₩40,936 | ₩42,653 | +3.82% | 236.4만 |
|---|
| 2026.03.18 | ₩43,230 | ₩43,686 | ₩42,412 | ₩42,412 | -1.89% | 193만 |
|---|
| 2026.03.17 | ₩42,345 | ₩43,579 | ₩42,184 | ₩43,364 | +2.41% | 201.3만 |
|---|
| 2026.03.16 | ₩42,237 | ₩42,760 | ₩41,714 | ₩42,009 | -0.54% | 273.9만 |
|---|
| 2026.03.13 | ₩41,137 | ₩42,009 | ₩41,017 | ₩41,567 | +1.04% | 370.4만 |
|---|
| 2026.03.12 | ₩43,163 | ₩43,163 | ₩40,239 | ₩40,359 | -6.49% | 417.8만 |
|---|
| 2026.03.11 | ₩43,230 | ₩43,994 | ₩42,841 | ₩43,713 | +1.12% | 229.9만 |
|---|
| 2026.03.10 | ₩43,283 | ₩45,094 | ₩43,122 | ₩43,713 | +0.99% | 323.5만 |
|---|
| 2026.03.09 | ₩40,748 | ₩43,444 | ₩39,514 | ₩43,283 | +6.22% | 508.4만 |
|---|
| 2026.03.06 | ₩43,203 | ₩43,310 | ₩41,057 | ₩41,218 | -4.59% | 257.6만 |
|---|
| 2026.03.05 | ₩44,812 | ₩46,020 | ₩43,994 | ₩44,410 | -0.90% | 311.8만 |
|---|
| 2026.03.04 | ₩45,242 | ₩46,020 | ₩44,719 | ₩45,510 | +0.59% | 257.4만 |
|---|
| 2026.03.03 | ₩44,652 | ₩45,912 | ₩43,605 | ₩45,121 | +1.05% | 375.5만 |
|---|
| 2026.03.02 | ₩46,046 | ₩46,637 | ₩45,282 | ₩46,516 | +1.02% | 318.2만 |
|---|
| 2026.02.27 | ₩47,079 | ₩47,321 | ₩46,757 | ₩47,066 | -0.03% | 416.7만 |
|---|
| 2026.02.26 | ₩48,461 | ₩48,944 | ₩47,696 | ₩47,897 | -1.16% | 287.6만 |
|---|
| 2026.02.25 | ₩49,199 | ₩49,199 | ₩47,374 | ₩48,139 | -2.15% | 369.1만 |
|---|
| 2026.02.24 | ₩48,716 | ₩50,620 | ₩48,528 | ₩49,239 | +1.07% | 389만 |
|---|
| 2026.02.23 | ₩46,838 | ₩48,555 | ₩46,435 | ₩48,514 | +3.58% | 345만 |
|---|
| 2026.02.20 | ₩47,120 | ₩48,796 | ₩46,422 | ₩47,535 | +0.88% | 485.5만 |
|---|
| 2026.02.19 | ₩45,215 | ₩47,965 | ₩45,094 | ₩47,616 | +5.31% | 495.2만 |
|---|
| 2026.02.18 | ₩45,993 | ₩47,187 | ₩42,975 | ₩45,188 | -1.75% | 579.7만 |
|---|
| 2026.02.17 | ₩43,015 | ₩43,552 | ₩42,613 | ₩43,337 | +0.75% | 403.8만 |
|---|
| 2026.02.13 | ₩42,975 | ₩43,807 | ₩42,425 | ₩43,404 | +1.00% | 229.9만 |
|---|
| 2026.02.12 | ₩43,833 | ₩44,719 | ₩42,224 | ₩43,082 | -1.71% | 259.1만 |
|---|
| 2026.02.11 | ₩43,082 | ₩44,061 | ₩42,505 | ₩43,485 | +0.93% | 352.3만 |
|---|
| 2026.02.10 | ₩41,728 | ₩43,632 | ₩41,607 | ₩43,243 | +3.63% | 390만 |
|---|
| 2026.02.09 | ₩39,836 | ₩41,500 | ₩39,769 | ₩41,459 | +4.07% | 287.2만 |
|---|
| 2026.02.06 | ₩38,160 | ₩40,212 | ₩37,999 | ₩40,158 | +5.24% | 219.2만 |
|---|
| 2026.02.05 | ₩40,091 | ₩41,379 | ₩37,422 | ₩37,543 | -6.36% | 292.9만 |
|---|
| 2026.02.04 | ₩39,327 | ₩40,601 | ₩38,978 | ₩40,105 | +1.98% | 318.2만 |
|---|
| 2026.02.03 | ₩40,024 | ₩40,614 | ₩38,133 | ₩38,804 | -3.05% | 289.5만 |
|---|
| 2026.02.02 | ₩38,736 | ₩39,809 | ₩38,669 | ₩39,689 | +2.46% | 194만 |
|---|
| 2026.01.30 | ₩39,541 | ₩40,185 | ₩38,696 | ₩39,032 | -1.29% | 158.2만 |
|---|
| 2026.01.29 | ₩40,386 | ₩40,587 | ₩38,991 | ₩39,984 | -1.00% | 158.1만 |
|---|
| 2026.01.28 | ₩39,608 | ₩40,520 | ₩39,367 | ₩40,091 | +1.22% | 262.4만 |
|---|
| 2026.01.27 | ₩39,702 | ₩39,984 | ₩39,125 | ₩39,286 | -1.05% | 150.9만 |
|---|
| 2026.01.26 | ₩38,924 | ₩39,783 | ₩38,804 | ₩39,568 | +1.65% | 212.6만 |
|---|
| 2026.01.23 | ₩38,844 | ₩38,991 | ₩38,307 | ₩38,482 | -0.93% | 103.3만 |
|---|
| 2026.01.22 | ₩39,689 | ₩40,078 | ₩38,857 | ₩38,938 | -1.89% | 179.7만 |
|---|
| 2026.01.21 | ₩38,964 | ₩39,461 | ₩38,415 | ₩39,246 | +0.72% | 158.5만 |
|---|
| 2026.01.20 | ₩38,656 | ₩39,246 | ₩38,106 | ₩38,119 | -1.39% | 206.9만 |
|---|
| 2026.01.16 | ₩39,568 | ₩39,903 | ₩39,058 | ₩39,541 | -0.07% | 176.8만 |
|---|
| 2026.01.15 | ₩38,254 | ₩39,729 | ₩38,106 | ₩39,407 | +3.02% | 295.2만 |
|---|
| 2026.01.14 | ₩37,918 | ₩38,294 | ₩37,368 | ₩37,677 | -0.64% | 162.5만 |
|---|
| 2026.01.13 | ₩38,213 | ₩38,428 | ₩37,637 | ₩37,891 | -0.84% | 122만 |
|---|
| 2026.01.12 | ₩37,502 | ₩38,066 | ₩37,207 | ₩37,959 | +1.22% | 155.2만 |
|---|
| 2026.01.09 | ₩37,248 | ₩37,730 | ₩36,818 | ₩37,623 | +1.01% | 229.1만 |
|---|
| 2026.01.08 | ₩37,127 | ₩37,610 | ₩36,617 | ₩36,966 | -0.43% | 286.9만 |
|---|
| 2026.01.07 | ₩36,979 | ₩37,529 | ₩36,510 | ₩37,462 | +1.31% | 277만 |
|---|
| 2026.01.06 | ₩35,477 | ₩36,966 | ₩35,464 | ₩36,953 | +4.16% | 261.9만 |
|---|
| 2026.01.05 | ₩34,672 | ₩36,000 | ₩34,646 | ₩35,544 | +2.51% | 165.3만 |
|---|
| 2026.01.02 | ₩33,787 | ₩34,820 | ₩33,747 | ₩34,793 | +2.98% | 186.3만 |
|---|
| 2025.12.31 | ₩33,881 | ₩33,948 | ₩33,492 | ₩33,519 | -1.07% | 103.3만 |
|---|
| 2025.12.30 | ₩34,163 | ₩34,672 | ₩33,626 | ₩33,894 | -0.79% | 115.4만 |
|---|
| 2025.12.29 | ₩34,364 | ₩34,458 | ₩34,029 | ₩34,216 | -0.43% | 94.3만 |
|---|
| 2025.12.26 | ₩34,511 | ₩34,605 | ₩34,176 | ₩34,525 | +0.04% | 67.6만 |
|---|
| 2025.12.24 | ₩34,444 | ₩34,605 | ₩34,109 | ₩34,498 | +0.16% | 96.1만 |
|---|
| 2025.12.23 | ₩34,498 | ₩34,578 | ₩34,122 | ₩34,243 | -0.74% | 208.1만 |
|---|
| 2025.12.22 | ₩33,988 | ₩34,552 | ₩33,935 | ₩34,525 | +1.58% | 200.3만 |
|---|
| 2025.12.19 | ₩33,921 | ₩34,203 | ₩33,532 | ₩33,747 | -0.51% | 296.2만 |
|---|
| 2025.12.18 | ₩34,444 | ₩34,578 | ₩33,358 | ₩33,774 | -1.95% | 350.4만 |
|---|
| 2025.12.17 | ₩34,270 | ₩34,847 | ₩33,948 | ₩34,055 | -0.63% | 161.7만 |
|---|
| 2025.12.16 | ₩34,954 | ₩35,142 | ₩33,841 | ₩34,243 | -2.03% | 315.1만 |
|---|
| 2025.12.15 | ₩35,611 | ₩35,987 | ₩34,739 | ₩34,954 | -1.85% | 297.5만 |
|---|
| 2025.12.12 | ₩37,181 | ₩37,181 | ₩34,176 | ₩35,397 | -4.80% | 381.8만 |
|---|
| 2025.12.11 | ₩36,899 | ₩37,248 | ₩36,564 | ₩37,060 | +0.44% | 145.1만 |
|---|
| 2025.12.10 | ₩35,504 | ₩37,248 | ₩35,450 | ₩36,993 | +4.19% | 308.1만 |
|---|
| 2025.12.09 | ₩35,115 | ₩35,880 | ₩34,941 | ₩35,370 | +0.73% | 189.6만 |
|---|
| 2025.12.08 | ₩35,383 | ₩35,491 | ₩34,954 | ₩35,263 | -0.34% | 182.5만 |
|---|
| 2025.12.05 | ₩35,195 | ₩35,665 | ₩35,088 | ₩35,397 | +0.57% | 174.3만 |
|---|
| 2025.12.04 | ₩34,847 | ₩35,491 | ₩34,444 | ₩35,236 | +1.12% | 216.9만 |
|---|
| 2025.12.03 | ₩34,377 | ₩35,289 | ₩34,297 | ₩34,806 | +1.25% | 209.6만 |
|---|
| 2025.12.02 | ₩34,726 | ₩34,726 | ₩34,122 | ₩34,230 | -1.43% | 156만 |
|---|
| 2025.12.01 | ₩34,203 | ₩34,780 | ₩34,069 | ₩34,391 | +0.55% | 173만 |
|---|
| 2025.11.28 | ₩34,793 | ₩35,115 | ₩34,498 | ₩34,766 | -0.08% | 134.5만 |
|---|
| 2025.11.26 | ₩34,739 | ₩35,370 | ₩34,739 | ₩34,753 | +0.04% | 295만 |
|---|
| 2025.11.25 | ₩33,801 | ₩34,860 | ₩33,747 | ₩34,739 | +2.78% | 388만 |
|---|
| 2025.11.24 | ₩32,982 | ₩33,894 | ₩32,727 | ₩33,760 | +2.36% | 335만 |
|---|
| 2025.11.21 | ₩31,641 | ₩32,915 | ₩31,265 | ₩32,727 | +3.43% | 578.7만 |
|---|
| 2025.11.20 | ₩32,660 | ₩33,170 | ₩30,662 | ₩30,836 | -5.59% | 458.8만 |
|---|
| 2025.11.19 | ₩32,862 | ₩33,090 | ₩31,909 | ₩32,406 | -1.39% | 323.9만 |
|---|
| 2025.11.18 | ₩33,251 | ₩33,371 | ₩32,271 | ₩32,795 | -1.37% | 305.7만 |
|---|
| 2025.11.17 | ₩34,592 | ₩34,780 | ₩33,291 | ₩33,452 | -3.30% | 312.9만 |
|---|
| 2025.11.14 | ₩34,914 | ₩35,437 | ₩34,230 | ₩34,726 | -0.54% | 272만 |
|---|
| 2025.11.13 | ₩36,805 | ₩37,113 | ₩35,316 | ₩35,853 | -2.59% | 199.8만 |
|---|
| 2025.11.12 | ₩37,087 | ₩37,489 | ₩36,805 | ₩36,912 | -0.47% | 194.2만 |
|---|
| 2025.11.11 | ₩37,221 | ₩37,382 | ₩36,738 | ₩37,020 | -0.54% | 187.9만 |
|---|
| 2025.11.10 | ₩37,476 | ₩37,516 | ₩36,349 | ₩37,207 | -0.72% | 178.4만 |
|---|
| 2025.11.07 | ₩35,692 | ₩37,154 | ₩35,437 | ₩37,100 | +3.95% | 227.2만 |
|---|
| 2025.11.06 | ₩36,443 | ₩36,912 | ₩35,678 | ₩35,906 | -1.47% | 245.3만 |
|---|
| 2025.11.05 | ₩36,282 | ₩36,604 | ₩35,786 | ₩36,228 | -0.15% | 277.3만 |
|---|
| 2025.11.04 | ₩35,423 | ₩36,885 | ₩35,343 | ₩36,255 | +2.35% | 322.1만 |
|---|
| 2025.11.03 | ₩35,719 | ₩36,443 | ₩35,236 | ₩36,376 | +1.84% | 303.2만 |
|---|
| 2025.10.31 | ₩35,061 | ₩35,960 | ₩34,511 | ₩35,839 | +2.22% | 267.6만 |
|---|
| 2025.10.30 | ₩34,860 | ₩36,000 | ₩34,753 | ₩34,874 | +0.04% | 312.7만 |
|---|
| 2025.10.29 | ₩35,544 | ₩35,880 | ₩34,592 | ₩35,450 | -0.26% | 455.4만 |
|---|
| 2025.10.28 | ₩35,544 | ₩35,812 | ₩35,008 | ₩35,169 | -1.06% | 238.5만 |
|---|
| 2025.10.27 | ₩35,343 | ₩35,853 | ₩35,249 | ₩35,504 | +0.46% | 170.1만 |
|---|
| 2025.10.24 | ₩35,343 | ₩35,343 | ₩34,954 | ₩35,115 | -0.65% | 161.9만 |
|---|
| 2025.10.23 | ₩34,310 | ₩34,914 | ₩34,216 | ₩34,833 | +1.52% | 196.1만 |
|---|
| 2025.10.22 | ₩34,713 | ₩34,981 | ₩33,894 | ₩34,042 | -1.93% | 243.7만 |
|---|
| 2025.10.21 | ₩34,833 | ₩35,450 | ₩34,632 | ₩34,994 | +0.46% | 249.5만 |
|---|
| 2025.10.20 | ₩34,552 | ₩35,102 | ₩34,485 | ₩34,900 | +1.01% | 188만 |
|---|
| 2025.10.17 | ₩33,988 | ₩34,605 | ₩33,626 | ₩34,324 | +0.99% | 182.8만 |
|---|
| 2025.10.16 | ₩34,659 | ₩34,739 | ₩33,814 | ₩34,042 | -1.78% | 192.4만 |
|---|
| 2025.10.15 | ₩34,270 | ₩34,444 | ₩33,599 | ₩34,377 | +0.31% | 238만 |
|---|
| 2025.10.14 | ₩33,224 | ₩34,163 | ₩33,130 | ₩33,868 | +1.94% | 179.2만 |
|---|
| 2025.10.13 | ₩32,929 | ₩33,881 | ₩32,486 | ₩33,653 | +2.20% | 206.1만 |
|---|
| 2025.10.10 | ₩34,686 | ₩34,927 | ₩32,084 | ₩32,110 | -7.42% | 309.7만 |
|---|