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 | ₩49,570 | ₩49,570 | ₩47,611 | ₩48,725 | -1.71% | 525.7만 |
| 2026.10.08 | ₩49,020 | ₩49,650 | ₩48,215 | ₩49,248 | +0.47% | 435.4만 |
| 2026.10.07 | ₩49,624 | ₩49,999 | ₩48,872 | ₩49,865 | +0.49% | 241.7만 |
| 2026.10.06 | ₩50,871 | ₩50,871 | ₩49,959 | ₩50,630 | -0.47% | 194.9만 |
| 2026.10.05 | ₩50,885 | ₩51,488 | ₩49,892 | ₩50,361 | -1.03% | 335.6만 |
| 2026.10.02 | ₩49,852 | ₩51,260 | ₩49,382 | ₩50,885 | +2.07% | 368.2만 |
| 2026.10.01 | ₩48,376 | ₩48,886 | ₩47,262 | ₩48,738 | +0.75% | 253.8만 |
| 2026.09.30 | ₩48,269 | ₩49,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,671 |
| +0.83% |
| 343만 |
| 2026.09.29 | ₩47,571 | ₩48,376 | ₩46,820 | ₩48,255 | +1.44% | 406.2만 |
|---|
| 2026.09.28 | ₩47,182 | ₩47,960 | ₩46,659 | ₩47,115 | -0.14% | 345.9만 |
|---|
| 2026.09.25 | ₩46,605 | ₩48,282 | ₩46,229 | ₩47,906 | +2.79% | 369만 |
|---|
| 2026.09.24 | ₩46,793 | ₩47,276 | ₩46,162 | ₩46,283 | -1.09% | 327.8만 |
|---|
| 2026.09.23 | ₩46,712 | ₩48,188 | ₩46,136 | ₩47,584 | +1.87% | 475.3만 |
|---|
| 2026.09.22 | ₩44,888 | ₩47,450 | ₩44,767 | ₩47,209 | +5.17% | 600.5만 |
|---|
| 2026.09.21 | ₩45,022 | ₩45,237 | ₩44,190 | ₩44,834 | -0.42% | 274.4만 |
|---|
| 2026.09.18 | ₩44,848 | ₩45,062 | ₩43,654 | ₩43,909 | -2.09% | 1012.5만 |
|---|
| 2026.09.17 | ₩44,338 | ₩44,539 | ₩43,627 | ₩44,485 | +0.33% | 394.5만 |
|---|
| 2026.09.16 | ₩43,224 | ₩44,378 | ₩42,607 | ₩43,063 | -0.37% | 508.8만 |
|---|
| 2026.09.15 | ₩43,707 | ₩43,882 | ₩42,178 | ₩42,648 | -2.42% | 506만 |
|---|
| 2026.09.14 | ₩43,922 | ₩44,177 | ₩42,661 | ₩43,104 | -1.86% | 478.1만 |
|---|
| 2026.09.11 | ₩46,820 | ₩47,222 | ₩45,438 | ₩46,068 | -1.60% | 485.2만 |
|---|
| 2026.09.10 | ₩46,820 | ₩46,873 | ₩45,264 | ₩45,840 | -2.09% | 455.3만 |
|---|
| 2026.09.09 | ₩48,363 | ₩48,711 | ₩47,960 | ₩48,000 | -0.75% | 398.4만 |
|---|
| 2026.09.08 | ₩48,684 | ₩49,355 | ₩48,282 | ₩48,577 | -0.22% | 473.5만 |
|---|
| 2026.09.04 | ₩47,034 | ₩48,470 | ₩47,034 | ₩48,309 | +2.71% | 427.3만 |
|---|
| 2026.09.03 | ₩46,001 | ₩46,994 | ₩44,928 | ₩46,927 | +2.01% | 486만 |
|---|
| 2026.09.02 | ₩47,303 | ₩47,531 | ₩45,653 | ₩46,189 | -2.35% | 471.8만 |
|---|
| 2026.09.01 | ₩46,806 | ₩47,169 | ₩45,384 | ₩46,095 | -1.52% | 765.2만 |
|---|
| 2026.08.31 | ₩47,048 | ₩47,812 | ₩46,028 | ₩47,678 | +1.34% | 645.2만 |
|---|
| 2026.08.28 | ₩50,026 | ₩50,308 | ₩45,210 | ₩46,860 | -6.33% | 2071.6만 |
|---|
| 2026.08.27 | ₩49,020 | ₩49,583 | ₩48,403 | ₩48,993 | -0.05% | 334.8만 |
|---|
| 2026.08.26 | ₩47,826 | ₩48,752 | ₩47,678 | ₩48,322 | +1.04% | 212.6만 |
|---|
| 2026.08.25 | ₩47,652 | ₩47,678 | ₩46,820 | ₩47,625 | -0.06% | 211.5만 |
|---|
| 2026.08.24 | ₩46,981 | ₩47,531 | ₩46,444 | ₩46,927 | -0.11% | 369.9만 |
|---|
| 2026.08.21 | ₩48,215 | ₩48,752 | ₩47,276 | ₩47,370 | -1.75% | 303.7만 |
|---|
| 2026.08.20 | ₩48,295 | ₩48,671 | ₩47,236 | ₩47,678 | -1.28% | 379.1만 |
|---|
| 2026.08.19 | ₩50,750 | ₩50,804 | ₩48,403 | ₩48,537 | -4.36% | 540.5만 |
|---|
| 2026.08.18 | ₩51,408 | ₩51,569 | ₩49,972 | ₩50,026 | -2.69% | 253.7만 |
|---|
| 2026.08.17 | ₩52,401 | ₩53,071 | ₩52,199 | ₩52,615 | +0.41% | 266만 |
|---|
| 2026.08.14 | ₩52,132 | ₩52,951 | ₩51,904 | ₩52,065 | -0.13% | 215.8만 |
|---|
| 2026.08.13 | ₩51,743 | ₩52,588 | ₩51,730 | ₩52,333 | +1.14% | 229.9만 |
|---|
| 2026.08.12 | ₩51,837 | ₩51,918 | ₩50,952 | ₩51,596 | -0.47% | 281.1만 |
|---|
| 2026.08.11 | ₩50,496 | ₩51,193 | ₩50,308 | ₩50,509 | +0.03% | 186.3만 |
|---|
| 2026.08.10 | ₩51,032 | ₩51,435 | ₩49,946 | ₩49,999 | -2.02% | 249.6만 |
|---|
| 2026.08.07 | ₩51,971 | ₩52,307 | ₩50,777 | ₩50,818 | -2.22% | 211.9만 |
|---|
| 2026.08.06 | ₩50,871 | ₩52,266 | ₩50,657 | ₩51,555 | +1.34% | 164.8만 |
|---|
| 2026.08.05 | ₩52,347 | ₩52,347 | ₩50,455 | ₩51,435 | -1.74% | 399.3만 |
|---|
| 2026.08.04 | ₩51,998 | ₩52,575 | ₩50,992 | ₩52,172 | +0.34% | 331.8만 |
|---|
| 2026.08.03 | ₩48,738 | ₩50,911 | ₩48,684 | ₩50,563 | +3.74% | 520.5만 |
|---|
| 2026.07.31 | ₩48,617 | ₩49,771 | ₩47,598 | ₩49,275 | +1.35% | 396.8만 |
|---|
| 2026.07.30 | ₩48,644 | ₩49,302 | ₩47,719 | ₩47,786 | -1.77% | 457.9만 |
|---|
| 2026.07.29 | ₩48,322 | ₩48,993 | ₩45,747 | ₩46,672 | -3.41% | 711.8만 |
|---|
| 2026.07.28 | ₩51,515 | ₩51,555 | ₩47,182 | ₩48,966 | -4.95% | 1017.3만 |
|---|
| 2026.07.27 | ₩50,308 | ₩50,979 | ₩49,194 | ₩50,764 | +0.91% | 724.8만 |
|---|
| 2026.07.24 | ₩51,596 | ₩52,172 | ₩49,838 | ₩50,227 | -2.65% | 600.3만 |
|---|
| 2026.07.23 | ₩50,858 | ₩52,360 | ₩50,858 | ₩51,381 | +1.03% | 524.1만 |
|---|
| 2026.07.22 | ₩50,697 | ₩52,736 | ₩50,469 | ₩51,475 | +1.53% | 499.6만 |
|---|
| 2026.07.21 | ₩50,241 | ₩51,529 | ₩49,194 | ₩51,287 | +2.08% | 473.6만 |
|---|
| 2026.07.20 | ₩50,871 | ₩51,247 | ₩48,845 | ₩48,913 | -3.85% | 551.2만 |
|---|
| 2026.07.17 | ₩49,570 | ₩51,193 | ₩49,100 | ₩50,174 | +1.22% | 602.6만 |
|---|
| 2026.07.16 | ₩51,649 | ₩52,521 | ₩50,442 | ₩50,482 | -2.26% | 508.5만 |
|---|
| 2026.07.15 | ₩53,782 | ₩54,587 | ₩51,703 | ₩52,414 | -2.54% | 640.1만 |
|---|
| 2026.07.14 | ₩55,231 | ₩55,231 | ₩53,554 | ₩54,534 | -1.26% | 400.6만 |
|---|
| 2026.07.13 | ₩53,018 | ₩54,735 | ₩52,991 | ₩53,125 | +0.20% | 530.8만 |
|---|
| 2026.07.10 | ₩53,890 | ₩54,453 | ₩53,085 | ₩53,420 | -0.87% | 599.4만 |
|---|
| 2026.07.09 | ₩54,319 | ₩54,963 | ₩53,675 | ₩54,426 | +0.20% | 969.9만 |
|---|
| 2026.07.08 | ₩51,019 | ₩53,058 | ₩50,965 | ₩52,776 | +3.44% | 1144.1만 |
|---|
| 2026.07.07 | ₩56,479 | ₩56,479 | ₩51,153 | ₩51,743 | -8.38% | 1793.7만 |
|---|
| 2026.07.06 | ₩58,934 | ₩59,444 | ₩55,097 | ₩56,774 | -3.66% | 1852.9만 |
|---|
| 2026.07.02 | ₩61,322 | ₩61,684 | ₩57,458 | ₩58,545 | -4.53% | 387.8만 |
|---|
| 2026.07.01 | ₩63,240 | ₩63,495 | ₩61,241 | ₩61,362 | -2.97% | 289.3만 |
|---|
| 2026.06.30 | ₩62,677 | ₩64,501 | ₩62,529 | ₩64,059 | +2.20% | 320.3만 |
|---|
| 2026.06.29 | ₩60,825 | ₩62,516 | ₩59,202 | ₩62,113 | +2.12% | 366.1만 |
|---|
| 2026.06.26 | ₩61,858 | ₩62,207 | ₩59,135 | ₩61,255 | -0.98% | 766.7만 |
|---|
| 2026.06.25 | ₩64,126 | ₩65,588 | ₩62,650 | ₩64,018 | -0.17% | 468.7만 |
|---|
| 2026.06.24 | ₩61,375 | ₩63,079 | ₩60,544 | ₩61,872 | +0.81% | 407.5만 |
|---|
| 2026.06.23 | ₩62,744 | ₩64,018 | ₩61,107 | ₩61,523 | -1.95% | 602.6만 |
|---|
| 2026.06.22 | ₩62,368 | ₩66,071 | ₩61,617 | ₩65,856 | +5.59% | 473.9만 |
|---|
| 2026.06.18 | ₩61,671 | ₩62,677 | ₩61,456 | ₩61,671 | 0.00% | 626만 |
|---|
| 2026.06.17 | ₩60,396 | ₩62,127 | ₩60,208 | ₩60,705 | +0.51% | 312.1만 |
|---|
| 2026.06.16 | ₩60,678 | ₩61,443 | ₩59,779 | ₩59,779 | -1.48% | 242.9만 |
|---|
| 2026.06.15 | ₩60,933 | ₩61,590 | ₩60,168 | ₩60,477 | -0.75% | 293.6만 |
|---|
| 2026.06.12 | ₩58,290 | ₩59,377 | ₩57,780 | ₩58,625 | +0.58% | 212.7만 |
|---|
| 2026.06.11 | ₩53,984 | ₩57,619 | ₩53,662 | ₩57,579 | +6.66% | 228만 |
|---|
| 2026.06.10 | ₩54,587 | ₩55,540 | ₩52,347 | ₩52,964 | -2.97% | 260.4만 |
|---|
| 2026.06.09 | ₩55,110 | ₩56,613 | ₩52,508 | ₩55,379 | +0.49% | 255.1만 |
|---|
| 2026.06.08 | ₩54,507 | ₩54,547 | ₩53,407 | ₩53,863 | -1.18% | 227만 |
|---|
| 2026.06.05 | ₩55,003 | ₩55,821 | ₩53,098 | ₩53,447 | -2.83% | 308.8만 |
|---|
| 2026.06.04 | ₩55,795 | ₩56,519 | ₩54,963 | ₩56,358 | +1.01% | 303.7만 |
|---|
| 2026.06.03 | ₩57,150 | ₩58,008 | ₩56,680 | ₩56,895 | -0.45% | 184만 |
|---|
| 2026.06.02 | ₩56,345 | ₩58,478 | ₩56,278 | ₩57,217 | +1.55% | 240만 |
|---|
| 2026.06.01 | ₩55,875 | ₩56,264 | ₩54,856 | ₩55,929 | +0.10% | 234.1만 |
|---|
| 2026.05.29 | ₩56,935 | ₩57,042 | ₩55,526 | ₩56,922 | -0.02% | 326.2만 |
|---|
| 2026.05.28 | ₩57,230 | ₩57,458 | ₩56,157 | ₩56,237 | -1.73% | 287.4만 |
|---|
| 2026.05.27 | ₩58,196 | ₩58,276 | ₩56,640 | ₩57,565 | -1.08% | 174.9만 |
|---|
| 2026.05.26 | ₩56,009 | ₩58,183 | ₩55,821 | ₩57,928 | +3.43% | 385.3만 |
|---|
| 2026.05.22 | ₩54,560 | ₩55,164 | ₩53,823 | ₩54,668 | +0.20% | 173.3만 |
|---|
| 2026.05.21 | ₩54,145 | ₩54,802 | ₩53,219 | ₩54,145 | 0.00% | 269만 |
|---|
| 2026.05.20 | ₩53,756 | ₩55,285 | ₩53,756 | ₩54,399 | +1.20% | 242.8만 |
|---|
| 2026.05.19 | ₩52,508 | ₩53,340 | ₩51,193 | ₩52,964 | +0.87% | 321.8만 |
|---|
| 2026.05.18 | ₩56,747 | ₩56,962 | ₩53,232 | ₩53,501 | -5.72% | 392.9만 |
|---|
| 2026.05.15 | ₩57,056 | ₩57,418 | ₩55,848 | ₩56,801 | -0.45% | 463.2만 |
|---|
| 2026.05.14 | ₩59,980 | ₩60,369 | ₩58,344 | ₩58,437 | -2.57% | 232.1만 |
|---|
| 2026.05.13 | ₩59,699 | ₩60,410 | ₩59,028 | ₩59,336 | -0.61% | 314.1만 |
|---|
| 2026.05.12 | ₩59,645 | ₩59,645 | ₩57,418 | ₩58,961 | -1.15% | 349.3만 |
|---|
| 2026.05.11 | ₩59,591 | ₩61,067 | ₩59,028 | ₩60,450 | +1.44% | 336.3만 |
|---|
| 2026.05.08 | ₩57,619 | ₩58,907 | ₩57,244 | ₩58,894 | +2.21% | 300.5만 |
|---|
| 2026.05.07 | ₩59,645 | ₩60,141 | ₩56,452 | ₩56,707 | -4.93% | 406.4만 |
|---|
| 2026.05.06 | ₩59,631 | ₩60,235 | ₩58,424 | ₩59,350 | -0.47% | 302.6만 |
|---|
| 2026.05.05 | ₩58,384 | ₩59,792 | ₩58,075 | ₩59,014 | +1.08% | 283.4만 |
|---|
| 2026.05.04 | ₩57,820 | ₩57,981 | ₩56,023 | ₩57,418 | -0.70% | 265.1만 |
|---|
| 2026.05.01 | ₩57,311 | ₩57,807 | ₩56,640 | ₩57,700 | +0.68% | 267만 |
|---|
| 2026.04.30 | ₩57,512 | ₩58,800 | ₩56,868 | ₩57,136 | -0.65% | 441.4만 |
|---|
| 2026.04.29 | ₩54,574 | ₩58,639 | ₩54,198 | ₩57,096 | +4.62% | 802.8만 |
|---|
| 2026.04.28 | ₩53,340 | ₩53,393 | ₩51,488 | ₩52,025 | -2.46% | 449만 |
|---|
| 2026.04.27 | ₩54,574 | ₩55,271 | ₩52,763 | ₩54,158 | -0.76% | 322만 |
|---|
| 2026.04.24 | ₩51,368 | ₩54,601 | ₩51,260 | ₩54,118 | +5.35% | 541.4만 |
|---|
| 2026.04.23 | ₩51,260 | ₩52,226 | ₩50,496 | ₩50,952 | -0.60% | 222.1만 |
|---|
| 2026.04.22 | ₩52,092 | ₩52,360 | ₩50,482 | ₩51,180 | -1.75% | 180.4만 |
|---|
| 2026.04.21 | ₩52,320 | ₩53,058 | ₩50,818 | ₩51,140 | -2.26% | 233.4만 |
|---|
| 2026.04.20 | ₩52,052 | ₩52,897 | ₩51,837 | ₩52,132 | +0.15% | 205.3만 |
|---|
| 2026.04.17 | ₩51,072 | ₩53,125 | ₩51,032 | ₩52,347 | +2.50% | 305.3만 |
|---|
| 2026.04.16 | ₩50,979 | ₩51,368 | ₩49,972 | ₩50,039 | -1.84% | 284.2만 |
|---|
| 2026.04.15 | ₩51,046 | ₩51,247 | ₩49,489 | ₩50,348 | -1.37% | 247.3만 |
|---|
| 2026.04.14 | ₩51,542 | ₩51,636 | ₩50,509 | ₩51,233 | -0.60% | 248.2만 |
|---|
| 2026.04.13 | ₩49,972 | ₩51,019 | ₩49,691 | ₩50,979 | +2.01% | 233.1만 |
|---|
| 2026.04.10 | ₩50,254 | ₩51,046 | ₩49,771 | ₩50,428 | +0.35% | 189.9만 |
|---|
| 2026.04.09 | ₩49,167 | ₩50,643 | ₩49,060 | ₩49,852 | +1.39% | 241.3만 |
|---|
| 2026.04.08 | ₩49,396 | ₩49,932 | ₩48,684 | ₩49,503 | +0.22% | 424.8만 |
|---|
| 2026.04.07 | ₩45,290 | ₩46,605 | ₩45,143 | ₩46,417 | +2.49% | 242.3만 |
|---|
| 2026.04.06 | ₩45,747 | ₩46,310 | ₩45,022 | ₩45,532 | -0.47% | 267.7만 |
|---|
| 2026.04.02 | ₩44,485 | ₩46,954 | ₩44,284 | ₩45,720 | +2.77% | 154.6만 |
|---|
| 2026.04.01 | ₩46,551 | ₩47,759 | ₩46,390 | ₩46,444 | -0.23% | 344.6만 |
|---|
| 2026.03.31 | ₩44,418 | ₩46,511 | ₩44,418 | ₩45,800 | +3.11% | 342.6만 |
|---|
| 2026.03.30 | ₩45,505 | ₩45,948 | ₩43,184 | ₩43,412 | -4.60% | 301.6만 |
|---|
| 2026.03.27 | ₩45,237 | ₩45,451 | ₩44,392 | ₩44,754 | -1.07% | 229.9만 |
|---|
| 2026.03.26 | ₩46,404 | ₩47,101 | ₩45,290 | ₩45,586 | -1.76% | 254.6만 |
|---|
| 2026.03.25 | ₩45,908 | ₩47,598 | ₩45,840 | ₩47,289 | +3.01% | 272.9만 |
|---|
| 2026.03.24 | ₩43,198 | ₩46,028 | ₩43,198 | ₩45,290 | +4.84% | 251.8만 |
|---|
| 2026.03.23 | ₩42,916 | ₩45,035 | ₩42,795 | ₩44,418 | +3.50% | 362.6만 |
|---|
| 2026.03.20 | ₩42,688 | ₩43,037 | ₩41,239 | ₩41,641 | -2.45% | 362.3만 |
|---|
| 2026.03.19 | ₩41,091 | ₩42,996 | ₩40,944 | ₩42,661 | +3.82% | 236.4만 |
|---|
| 2026.03.18 | ₩43,238 | ₩43,694 | ₩42,419 | ₩42,419 | -1.89% | 193만 |
|---|
| 2026.03.17 | ₩42,352 | ₩43,587 | ₩42,191 | ₩43,372 | +2.41% | 201.3만 |
|---|
| 2026.03.16 | ₩42,245 | ₩42,768 | ₩41,722 | ₩42,017 | -0.54% | 273.9만 |
|---|
| 2026.03.13 | ₩41,145 | ₩42,017 | ₩41,024 | ₩41,574 | +1.04% | 370.4만 |
|---|
| 2026.03.12 | ₩43,171 | ₩43,171 | ₩40,246 | ₩40,367 | -6.49% | 417.8만 |
|---|
| 2026.03.11 | ₩43,238 | ₩44,003 | ₩42,849 | ₩43,721 | +1.12% | 229.9만 |
|---|
| 2026.03.10 | ₩43,291 | ₩45,103 | ₩43,131 | ₩43,721 | +0.99% | 323.5만 |
|---|
| 2026.03.09 | ₩40,756 | ₩43,452 | ₩39,522 | ₩43,291 | +6.22% | 508.4만 |
|---|
| 2026.03.06 | ₩43,211 | ₩43,318 | ₩41,065 | ₩41,226 | -4.59% | 257.6만 |
|---|
| 2026.03.05 | ₩44,821 | ₩46,028 | ₩44,003 | ₩44,418 | -0.90% | 311.8만 |
|---|
| 2026.03.04 | ₩45,250 | ₩46,028 | ₩44,727 | ₩45,518 | +0.59% | 257.4만 |
|---|
| 2026.03.03 | ₩44,660 | ₩45,921 | ₩43,613 | ₩45,129 | +1.05% | 375.5만 |
|---|
| 2026.03.02 | ₩46,055 | ₩46,645 | ₩45,290 | ₩46,525 | +1.02% | 318.2만 |
|---|
| 2026.02.27 | ₩47,088 | ₩47,330 | ₩46,766 | ₩47,075 | -0.03% | 416.7만 |
|---|
| 2026.02.26 | ₩48,470 | ₩48,953 | ₩47,705 | ₩47,906 | -1.16% | 287.6만 |
|---|
| 2026.02.25 | ₩49,208 | ₩49,208 | ₩47,383 | ₩48,148 | -2.15% | 369.1만 |
|---|
| 2026.02.24 | ₩48,725 | ₩50,630 | ₩48,537 | ₩49,248 | +1.07% | 389만 |
|---|
| 2026.02.23 | ₩46,847 | ₩48,564 | ₩46,444 | ₩48,523 | +3.58% | 345만 |
|---|
| 2026.02.20 | ₩47,128 | ₩48,805 | ₩46,431 | ₩47,544 | +0.88% | 485.5만 |
|---|
| 2026.02.19 | ₩45,223 | ₩47,973 | ₩45,103 | ₩47,625 | +5.31% | 495.2만 |
|---|
| 2026.02.18 | ₩46,001 | ₩47,195 | ₩42,983 | ₩45,196 | -1.75% | 579.7만 |
|---|
| 2026.02.17 | ₩43,023 | ₩43,560 | ₩42,621 | ₩43,345 | +0.75% | 403.8만 |
|---|
| 2026.02.13 | ₩42,983 | ₩43,815 | ₩42,433 | ₩43,412 | +1.00% | 229.9만 |
|---|
| 2026.02.12 | ₩43,842 | ₩44,727 | ₩42,232 | ₩43,090 | -1.71% | 259.1만 |
|---|
| 2026.02.11 | ₩43,090 | ₩44,070 | ₩42,513 | ₩43,493 | +0.93% | 352.3만 |
|---|
| 2026.02.10 | ₩41,735 | ₩43,640 | ₩41,615 | ₩43,251 | +3.63% | 390만 |
|---|
| 2026.02.09 | ₩39,844 | ₩41,507 | ₩39,777 | ₩41,467 | +4.07% | 287.2만 |
|---|
| 2026.02.06 | ₩38,167 | ₩40,219 | ₩38,006 | ₩40,166 | +5.24% | 219.2만 |
|---|
| 2026.02.05 | ₩40,099 | ₩41,387 | ₩37,429 | ₩37,550 | -6.36% | 292.9만 |
|---|
| 2026.02.04 | ₩39,334 | ₩40,608 | ₩38,985 | ₩40,112 | +1.98% | 318.2만 |
|---|
| 2026.02.03 | ₩40,032 | ₩40,622 | ₩38,140 | ₩38,811 | -3.05% | 289.5만 |
|---|
| 2026.02.02 | ₩38,744 | ₩39,817 | ₩38,677 | ₩39,696 | +2.46% | 194만 |
|---|
| 2026.01.30 | ₩39,549 | ₩40,193 | ₩38,703 | ₩39,039 | -1.29% | 158.2만 |
|---|
| 2026.01.29 | ₩40,394 | ₩40,595 | ₩38,999 | ₩39,991 | -1.00% | 158.1만 |
|---|
| 2026.01.28 | ₩39,616 | ₩40,528 | ₩39,374 | ₩40,099 | +1.22% | 262.4만 |
|---|
| 2026.01.27 | ₩39,710 | ₩39,991 | ₩39,133 | ₩39,294 | -1.05% | 150.9만 |
|---|
| 2026.01.26 | ₩38,931 | ₩39,790 | ₩38,811 | ₩39,575 | +1.65% | 212.6만 |
|---|
| 2026.01.23 | ₩38,851 | ₩38,999 | ₩38,314 | ₩38,489 | -0.93% | 103.3만 |
|---|
| 2026.01.22 | ₩39,696 | ₩40,085 | ₩38,864 | ₩38,945 | -1.89% | 179.7만 |
|---|
| 2026.01.21 | ₩38,972 | ₩39,468 | ₩38,422 | ₩39,253 | +0.72% | 158.5만 |
|---|
| 2026.01.20 | ₩38,663 | ₩39,253 | ₩38,113 | ₩38,127 | -1.39% | 206.9만 |
|---|
| 2026.01.16 | ₩39,575 | ₩39,911 | ₩39,066 | ₩39,549 | -0.07% | 176.8만 |
|---|
| 2026.01.15 | ₩38,261 | ₩39,736 | ₩38,113 | ₩39,414 | +3.02% | 295.2만 |
|---|
| 2026.01.14 | ₩37,925 | ₩38,301 | ₩37,375 | ₩37,684 | -0.64% | 162.5만 |
|---|
| 2026.01.13 | ₩38,220 | ₩38,435 | ₩37,644 | ₩37,899 | -0.84% | 122만 |
|---|
| 2026.01.12 | ₩37,509 | ₩38,073 | ₩37,214 | ₩37,966 | +1.22% | 155.2만 |
|---|
| 2026.01.09 | ₩37,255 | ₩37,738 | ₩36,825 | ₩37,630 | +1.01% | 229.1만 |
|---|
| 2026.01.08 | ₩37,134 | ₩37,617 | ₩36,624 | ₩36,973 | -0.43% | 286.9만 |
|---|
| 2026.01.07 | ₩36,986 | ₩37,536 | ₩36,517 | ₩37,469 | +1.31% | 277만 |
|---|
| 2026.01.06 | ₩35,484 | ₩36,973 | ₩35,470 | ₩36,959 | +4.16% | 261.9만 |
|---|
| 2026.01.05 | ₩34,679 | ₩36,007 | ₩34,652 | ₩35,551 | +2.51% | 165.3만 |
|---|
| 2026.01.02 | ₩33,793 | ₩34,826 | ₩33,753 | ₩34,800 | +2.98% | 186.3만 |
|---|
| 2025.12.31 | ₩33,887 | ₩33,954 | ₩33,498 | ₩33,525 | -1.07% | 103.3만 |
|---|
| 2025.12.30 | ₩34,169 | ₩34,679 | ₩33,632 | ₩33,901 | -0.79% | 115.4만 |
|---|
| 2025.12.29 | ₩34,370 | ₩34,464 | ₩34,035 | ₩34,223 | -0.43% | 94.3만 |
|---|
| 2025.12.26 | ₩34,518 | ₩34,612 | ₩34,182 | ₩34,531 | +0.04% | 67.6만 |
|---|
| 2025.12.24 | ₩34,451 | ₩34,612 | ₩34,115 | ₩34,504 | +0.16% | 96.1만 |
|---|
| 2025.12.23 | ₩34,504 | ₩34,585 | ₩34,129 | ₩34,250 | -0.74% | 208.1만 |
|---|
| 2025.12.22 | ₩33,995 | ₩34,558 | ₩33,941 | ₩34,531 | +1.58% | 200.3만 |
|---|
| 2025.12.19 | ₩33,928 | ₩34,209 | ₩33,539 | ₩33,753 | -0.51% | 296.2만 |
|---|
| 2025.12.18 | ₩34,451 | ₩34,585 | ₩33,364 | ₩33,780 | -1.95% | 350.4만 |
|---|
| 2025.12.17 | ₩34,276 | ₩34,853 | ₩33,954 | ₩34,062 | -0.63% | 161.7만 |
|---|
| 2025.12.16 | ₩34,961 | ₩35,148 | ₩33,847 | ₩34,250 | -2.03% | 315.1만 |
|---|
| 2025.12.15 | ₩35,618 | ₩35,994 | ₩34,746 | ₩34,961 | -1.85% | 297.5만 |
|---|
| 2025.12.12 | ₩37,187 | ₩37,187 | ₩34,182 | ₩35,403 | -4.80% | 381.8만 |
|---|
| 2025.12.11 | ₩36,906 | ₩37,255 | ₩36,570 | ₩37,067 | +0.44% | 145.1만 |
|---|
| 2025.12.10 | ₩35,511 | ₩37,255 | ₩35,457 | ₩37,000 | +4.19% | 308.1만 |
|---|
| 2025.12.09 | ₩35,122 | ₩35,886 | ₩34,947 | ₩35,376 | +0.73% | 189.6만 |
|---|
| 2025.12.08 | ₩35,390 | ₩35,497 | ₩34,961 | ₩35,269 | -0.34% | 182.5만 |
|---|
| 2025.12.05 | ₩35,202 | ₩35,672 | ₩35,095 | ₩35,403 | +0.57% | 174.3만 |
|---|
| 2025.12.04 | ₩34,853 | ₩35,497 | ₩34,451 | ₩35,242 | +1.12% | 216.9만 |
|---|
| 2025.12.03 | ₩34,384 | ₩35,296 | ₩34,303 | ₩34,813 | +1.25% | 209.6만 |
|---|
| 2025.12.02 | ₩34,732 | ₩34,732 | ₩34,129 | ₩34,236 | -1.43% | 156만 |
|---|
| 2025.12.01 | ₩34,209 | ₩34,786 | ₩34,075 | ₩34,397 | +0.55% | 173만 |
|---|
| 2025.11.28 | ₩34,800 | ₩35,122 | ₩34,504 | ₩34,773 | -0.08% | 134.5만 |
|---|
| 2025.11.26 | ₩34,746 | ₩35,376 | ₩34,746 | ₩34,759 | +0.04% | 295만 |
|---|
| 2025.11.25 | ₩33,807 | ₩34,867 | ₩33,753 | ₩34,746 | +2.78% | 388만 |
|---|
| 2025.11.24 | ₩32,988 | ₩33,901 | ₩32,734 | ₩33,767 | +2.36% | 335만 |
|---|
| 2025.11.21 | ₩31,647 | ₩32,921 | ₩31,271 | ₩32,734 | +3.43% | 578.7만 |
|---|
| 2025.11.20 | ₩32,666 | ₩33,176 | ₩30,668 | ₩30,842 | -5.59% | 458.8만 |
|---|
| 2025.11.19 | ₩32,868 | ₩33,096 | ₩31,915 | ₩32,412 | -1.39% | 323.9만 |
|---|
| 2025.11.18 | ₩33,257 | ₩33,378 | ₩32,277 | ₩32,801 | -1.37% | 305.7만 |
|---|
| 2025.11.17 | ₩34,598 | ₩34,786 | ₩33,297 | ₩33,458 | -3.30% | 312.9만 |
|---|
| 2025.11.14 | ₩34,920 | ₩35,443 | ₩34,236 | ₩34,732 | -0.54% | 272만 |
|---|
| 2025.11.13 | ₩36,812 | ₩37,120 | ₩35,323 | ₩35,859 | -2.59% | 199.8만 |
|---|
| 2025.11.12 | ₩37,094 | ₩37,496 | ₩36,812 | ₩36,919 | -0.47% | 194.2만 |
|---|
| 2025.11.11 | ₩37,228 | ₩37,389 | ₩36,745 | ₩37,027 | -0.54% | 187.9만 |
|---|
| 2025.11.10 | ₩37,483 | ₩37,523 | ₩36,356 | ₩37,214 | -0.72% | 178.4만 |
|---|
| 2025.11.07 | ₩35,698 | ₩37,161 | ₩35,443 | ₩37,107 | +3.95% | 227.2만 |
|---|
| 2025.11.06 | ₩36,450 | ₩36,919 | ₩35,685 | ₩35,913 | -1.47% | 245.3만 |
|---|
| 2025.11.05 | ₩36,289 | ₩36,611 | ₩35,792 | ₩36,235 | -0.15% | 277.3만 |
|---|
| 2025.11.04 | ₩35,430 | ₩36,892 | ₩35,350 | ₩36,262 | +2.35% | 322.1만 |
|---|
| 2025.11.03 | ₩35,725 | ₩36,450 | ₩35,242 | ₩36,383 | +1.84% | 303.2만 |
|---|
| 2025.10.31 | ₩35,068 | ₩35,967 | ₩34,518 | ₩35,846 | +2.22% | 267.6만 |
|---|
| 2025.10.30 | ₩34,867 | ₩36,007 | ₩34,759 | ₩34,880 | +0.04% | 312.7만 |
|---|
| 2025.10.29 | ₩35,551 | ₩35,886 | ₩34,598 | ₩35,457 | -0.26% | 455.4만 |
|---|
| 2025.10.28 | ₩35,551 | ₩35,819 | ₩35,014 | ₩35,175 | -1.06% | 238.5만 |
|---|
| 2025.10.27 | ₩35,350 | ₩35,859 | ₩35,256 | ₩35,511 | +0.46% | 170.1만 |
|---|
| 2025.10.24 | ₩35,350 | ₩35,350 | ₩34,961 | ₩35,122 | -0.65% | 161.9만 |
|---|
| 2025.10.23 | ₩34,317 | ₩34,920 | ₩34,223 | ₩34,840 | +1.52% | 196.1만 |
|---|
| 2025.10.22 | ₩34,719 | ₩34,987 | ₩33,901 | ₩34,048 | -1.93% | 243.7만 |
|---|
| 2025.10.21 | ₩34,840 | ₩35,457 | ₩34,639 | ₩35,001 | +0.46% | 249.5만 |
|---|
| 2025.10.20 | ₩34,558 | ₩35,108 | ₩34,491 | ₩34,907 | +1.01% | 188만 |
|---|
| 2025.10.17 | ₩33,995 | ₩34,612 | ₩33,632 | ₩34,330 | +0.99% | 182.8만 |
|---|
| 2025.10.16 | ₩34,665 | ₩34,746 | ₩33,820 | ₩34,048 | -1.78% | 192.4만 |
|---|
| 2025.10.15 | ₩34,276 | ₩34,451 | ₩33,606 | ₩34,384 | +0.31% | 238만 |
|---|
| 2025.10.14 | ₩33,230 | ₩34,169 | ₩33,136 | ₩33,874 | +1.94% | 179.2만 |
|---|
| 2025.10.13 | ₩32,935 | ₩33,887 | ₩32,492 | ₩33,659 | +2.20% | 206.1만 |
|---|
| 2025.10.10 | ₩34,692 | ₩34,934 | ₩32,090 | ₩32,116 | -7.42% | 309.7만 |
|---|