Element Solutions

ESI
🏛️ 독일 →
21.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 21.20 21.20 21.20 21.20 0.0M
2021-12-29 21.00 21.20 21.00 21.20 0.0M
2021-12-28 21.00 21.20 21.00 21.20 0.0M
2021-12-27 20.60 21.00 20.60 21.00 0.0M
2021-12-23 20.60 20.80 20.60 20.80 0.0M
2021-12-22 20.40 20.60 20.40 20.60 0.0M
2021-12-21 20.00 20.60 20.00 20.60 0.0M
2021-12-20 19.90 19.90 19.40 19.90 0.0M
2021-12-17 20.20 20.40 19.90 20.40 0.0M
2021-12-16 20.80 21.00 20.20 20.20 0.0M
2021-12-15 19.80 21.20 19.80 21.00 0.0M
2021-12-14 20.00 20.00 19.70 19.80 0.0M
2021-12-13 20.60 20.60 20.20 20.20 0.0M
2021-12-10 20.40 20.80 20.40 20.60 0.0M
2021-12-09 20.40 20.80 20.40 20.60 0.0M
2021-12-08 20.60 20.60 20.20 20.60 0.0M
2021-12-07 20.20 21.20 20.20 20.80 0.0M
2021-12-06 19.90 20.40 19.90 20.40 0.0M
2021-12-03 20.20 20.20 19.70 19.90 0.0M
2021-12-02 19.60 20.20 19.50 20.20 0.0M
2021-12-01 19.90 20.40 19.70 19.70 0.0M
2021-11-30 20.80 20.80 19.70 19.90 0.0M
2021-11-29 21.20 21.20 20.60 20.80 0.0M
2021-11-26 21.40 21.40 20.40 21.00 0.0M
2021-11-25 21.80 21.80 21.80 21.80 0.0M
2021-11-24 21.80 22.40 21.40 21.80 0.0M
2021-11-23 22.00 22.00 21.00 21.60 0.0M
2021-11-22 22.00 22.20 22.00 22.00 0.0M
2021-11-19 21.40 21.80 21.40 21.60 0.0M
2021-11-18 21.80 21.80 21.40 21.40 0.0M
2021-11-17 22.20 22.20 21.60 21.60 0.0M
2021-11-16 22.20 22.20 22.20 22.20 0.0M
2021-11-15 22.20 22.20 22.00 22.20 0.0M
2021-11-12 21.80 22.40 21.80 22.20 0.0M
2021-11-11 21.60 21.80 21.60 21.80 0.0M
2021-11-10 21.40 21.60 21.40 21.60 0.0M
2021-11-09 21.00 21.40 21.00 21.40 0.0M
2021-11-08 22.20 22.20 21.20 21.20 0.0M
2021-11-05 22.40 23.60 22.20 22.20 0.0M
2021-11-04 21.60 22.20 21.60 22.20 0.0M
2021-11-03 20.80 21.60 20.80 21.40 0.0M
2021-11-02 19.40 20.60 19.40 20.60 0.0M
2021-11-01 19.40 19.40 19.20 19.20 0.0M
2021-10-29 19.20 19.50 19.20 19.30 0.0M
2021-10-28 18.80 19.00 18.50 19.00 0.0M
2021-10-27 19.20 19.20 18.80 18.90 0.0M
2021-10-26 19.20 19.30 19.10 19.10 0.0M
2021-10-25 19.40 19.50 19.10 19.10 0.0M
2021-10-22 19.10 19.50 19.10 19.50 0.0M
2021-10-21 19.00 19.10 18.80 18.80 0.0M
2021-10-20 19.00 19.10 18.90 18.90 0.0M
2021-10-19 19.30 19.30 19.00 19.00 0.0M
2021-10-18 19.30 19.30 19.00 19.20 0.0M
2021-10-15 19.10 19.30 19.10 19.30 0.0M
2021-10-14 18.80 19.10 18.80 19.10 0.0M
2021-10-13 19.20 19.20 18.70 18.80 0.0M
2021-10-12 19.50 19.50 19.30 19.30 0.0M
2021-10-11 19.50 19.70 19.50 19.50 0.0M
2021-10-08 19.70 19.70 19.30 19.50 0.0M
2021-10-07 19.70 19.90 19.70 19.70 0.0M
2021-10-06 19.70 19.70 19.10 19.30 0.0M
2021-10-05 19.00 19.50 19.00 19.50 0.0M
2021-10-04 18.90 19.00 18.80 18.80 0.0M
2021-10-01 18.50 18.80 18.50 18.80 0.0M
2021-09-30 18.90 18.90 18.50 18.60 0.0M
2021-09-29 18.80 19.10 18.70 19.10 0.0M
2021-09-28 19.30 19.30 18.80 18.90 0.0M
2021-09-27 18.60 19.30 18.60 19.30 0.0M
2021-09-24 18.20 18.60 18.10 18.60 0.0M
2021-09-23 17.80 18.30 17.80 18.30 0.0M
2021-09-22 17.40 17.80 17.40 17.80 0.0M
2021-09-21 17.50 17.50 17.20 17.30 0.0M
2021-09-20 17.60 17.60 17.10 17.20 0.0M
2021-09-17 17.90 17.90 17.40 17.40 0.0M
2021-09-16 18.10 18.10 17.80 17.90 0.0M
2021-09-15 17.70 18.20 17.70 18.20 0.0M
2021-09-14 18.20 18.20 17.80 17.80 0.0M
2021-09-13 18.10 18.10 18.00 18.00 0.0M
2021-09-10 18.20 18.20 18.00 18.20 0.0M
2021-09-09 18.40 18.40 18.20 18.30 0.0M
2021-09-08 18.30 18.30 18.10 18.20 0.0M
2021-09-07 18.80 18.80 18.10 18.20 0.0M
2021-09-06 18.70 18.80 18.70 18.80 0.0M
2021-09-03 18.80 18.80 18.50 18.60 0.0M
2021-09-02 19.00 19.60 18.70 18.70 0.0M
2021-09-01 19.40 19.50 18.60 18.90 0.0M
2021-08-31 19.50 20.00 19.20 19.40 0.0M
2021-08-30 19.60 20.00 19.50 19.50 0.0M
2021-08-27 19.30 19.50 19.30 19.50 0.0M
2021-08-26 19.60 19.60 19.30 19.50 0.0M
2021-08-25 19.50 19.50 19.50 19.50 0.0M
2021-08-24 19.30 19.80 19.30 19.70 0.0M
2021-08-23 19.40 20.20 19.20 19.30 0.0M
2021-08-20 19.30 19.30 19.00 19.10 0.0M
2021-08-19 19.40 19.80 18.90 19.30 0.0M
2021-08-18 19.80 20.20 19.50 19.50 0.0M
2021-08-17 20.20 20.60 19.50 19.50 0.0M
2021-08-16 20.20 22.20 20.00 20.20 0.0M
2021-08-13 20.40 21.20 20.20 20.40 0.0M
2021-08-12 19.90 20.40 19.90 20.20 0.0M
2021-08-11 19.90 19.90 19.70 19.70 0.0M
2021-08-10 19.90 20.40 19.70 19.70 0.0M
2021-08-09 19.60 19.90 19.30 19.90 0.0M
2021-08-06 19.20 19.70 19.20 19.50 0.0M
2021-08-05 18.80 19.20 18.80 19.20 0.0M
2021-08-04 19.50 19.80 18.90 18.90 0.0M
2021-08-03 19.50 19.50 19.30 19.30 0.0M
2021-08-02 19.50 19.70 19.50 19.50 0.0M
2021-07-30 19.10 19.50 19.10 19.30 0.0M
2021-07-29 19.50 19.70 19.50 19.50 0.0M
2021-07-28 19.40 19.50 19.30 19.50 0.0M
2021-07-27 19.70 20.00 19.30 19.30 0.0M
2021-07-26 19.40 19.70 19.30 19.50 0.0M
2021-07-23 19.30 19.30 19.20 19.30 0.0M
2021-07-22 19.20 19.20 19.00 19.20 0.0M
2021-07-21 19.10 19.20 19.00 19.00 0.0M
2021-07-20 18.70 19.10 18.60 19.00 0.0M
2021-07-19 19.10 19.10 18.60 18.60 0.0M
2021-07-16 19.70 19.80 19.10 19.10 0.0M
2021-07-15 19.80 19.80 19.70 19.70 0.0M
2021-07-14 19.60 19.90 19.50 19.70 0.0M
2021-07-13 19.90 19.90 19.30 19.70 0.0M
2021-07-12 19.80 19.90 19.50 19.90 0.0M
2021-07-09 19.30 19.70 19.30 19.70 0.0M
2021-07-08 19.60 19.60 19.10 19.30 0.0M
2021-07-07 19.10 19.50 19.10 19.50 0.0M
2021-07-06 19.90 19.90 19.10 19.10 0.0M
2021-07-05 19.90 19.90 19.90 19.90 0.0M
2021-07-02 19.80 19.90 19.70 19.90 0.0M
2021-07-01 19.50 19.70 19.50 19.70 0.0M
2021-06-30 19.30 19.90 19.10 19.30 0.0M
2021-06-29 19.20 19.50 19.20 19.20 0.0M
2021-06-28 19.40 19.60 18.90 19.00 0.0M
2021-06-25 19.20 19.30 19.20 19.20 0.0M
2021-06-24 19.00 19.10 18.90 19.10 0.0M
2021-06-23 19.00 19.20 18.90 19.20 0.0M
2021-06-22 19.40 19.40 18.90 19.00 0.0M
2021-06-21 19.20 19.90 19.20 19.50 0.0M
2021-06-18 19.60 19.60 19.30 19.30 0.0M
2021-06-17 19.80 19.80 19.10 19.50 0.0M
2021-06-16 19.80 19.80 19.50 19.50 0.0M
2021-06-15 19.70 19.90 19.70 19.90 0.0M
2021-06-14 20.20 20.40 19.70 19.70 0.0M
2021-06-11 19.30 20.00 19.30 19.90 0.0M
2021-06-10 19.30 19.70 19.30 19.50 0.0M
2021-06-09 19.40 19.40 19.20 19.30 0.0M
2021-06-08 19.00 19.50 18.90 19.50 0.0M
2021-06-07 19.10 19.50 18.90 18.90 0.0M
2021-06-04 19.20 19.20 18.90 18.90 0.0M
2021-06-03 19.00 19.20 18.90 19.20 0.0M
2021-06-02 19.20 19.20 18.80 18.80 0.0M
2021-06-01 18.90 19.10 18.90 19.10 0.0M
2021-05-31 18.90 18.90 18.90 18.90 0.0M
2021-05-28 19.10 19.10 18.80 18.80 0.0M
2021-05-27 18.60 18.90 18.60 18.80 0.0M
2021-05-26 18.50 18.50 18.30 18.50 0.0M
2021-05-25 18.50 18.60 18.30 18.50 0.0M
2021-05-21 17.90 18.40 17.90 18.40 0.0M
2021-05-20 17.90 17.90 17.70 17.80 0.0M
2021-05-19 18.00 18.00 17.60 17.80 0.0M
2021-05-18 18.40 18.40 18.00 18.10 0.0M
2021-05-17 18.40 18.40 18.10 18.20 0.0M
2021-05-14 17.90 18.10 17.90 18.10 0.0M
2021-05-13 17.60 17.90 17.60 17.90 0.0M
2021-05-12 18.20 18.20 17.60 17.60 0.0M
2021-05-11 18.40 18.40 18.10 18.10 0.0M
2021-05-10 18.90 19.40 18.40 18.40 0.0M
2021-05-07 18.40 18.70 18.40 18.70 0.0M
2021-05-06 18.80 19.30 18.20 18.20 0.0M
2021-05-05 18.40 18.90 18.30 18.90 0.0M
2021-05-04 18.00 18.10 17.90 18.10 0.0M
2021-05-03 18.00 18.00 17.80 17.90 0.0M
2021-04-30 17.50 18.00 17.50 17.90 0.0M
2021-04-29 16.80 17.70 16.80 17.30 0.0M
2021-04-28 16.80 16.80 16.70 16.80 0.0M
2021-04-27 16.90 16.90 16.70 16.80 0.0M
2021-04-26 16.70 17.00 16.70 17.00 0.0M
2021-04-23 16.20 16.60 16.10 16.60 0.0M
2021-04-22 16.20 16.30 16.10 16.10 0.0M
2021-04-21 15.80 16.20 15.70 16.20 0.0M
2021-04-20 16.20 16.20 15.70 15.70 0.0M
2021-04-19 16.20 16.20 16.10 16.10 0.0M
2021-04-16 16.10 16.30 16.10 16.10 0.0M
2021-04-15 15.90 16.00 15.90 16.00 0.0M
2021-04-14 15.70 16.00 15.70 16.00 0.0M
2021-04-13 16.00 16.00 15.60 15.60 0.0M
2021-04-12 15.90 16.00 15.90 16.00 0.0M
2021-04-09 15.90 15.90 15.70 15.70 0.0M
2021-04-08 15.70 15.70 15.60 15.70 0.0M
2021-04-07 16.00 16.00 15.50 15.60 0.0M
2021-04-06 15.90 15.90 15.80 15.90 0.0M
2021-04-01 15.40 15.60 15.40 15.60 0.0M
2021-03-31 15.50 15.60 15.30 15.40 0.0M
2021-03-30 15.40 15.50 15.40 15.40 0.0M
2021-03-29 15.60 15.60 15.30 15.30 0.0M
2021-03-26 15.30 15.40 15.10 15.30 0.0M
2021-03-25 15.50 15.50 15.00 15.30 0.0M
2021-03-24 15.60 15.80 15.60 15.70 0.0M
2021-03-23 16.10 16.10 15.60 15.60 0.0M
2021-03-22 16.40 16.40 15.90 16.10 0.0M
2021-03-19 16.50 16.50 16.20 16.30 0.0M
2021-03-18 16.70 16.90 16.60 16.60 0.0M
2021-03-17 16.60 16.60 16.50 16.50 0.0M
2021-03-16 17.10 17.10 16.60 16.60 0.0M
2021-03-15 17.20 17.20 16.90 17.00 0.0M
2021-03-12 16.40 17.10 16.40 17.00 0.0M
2021-03-11 17.00 17.00 16.40 16.50 0.0M
2021-03-10 16.80 17.80 16.80 17.00 0.0M
2021-03-09 15.70 16.80 15.70 16.70 0.0M
2021-03-08 15.30 15.70 15.30 15.50 0.0M
2021-03-05 14.90 15.10 14.70 15.00 0.0M
2021-03-04 15.10 15.20 14.60 14.60 0.0M
2021-03-03 15.10 15.20 15.10 15.10 0.0M
2021-03-02 15.40 15.40 15.20 15.30 0.0M
2021-03-01 14.70 15.40 14.70 15.40 0.0M
2021-02-26 14.00 14.80 14.00 14.80 0.0M
2021-02-25 14.80 15.00 14.00 14.00 0.0M
2021-02-24 14.50 14.80 14.50 14.80 0.0M
2021-02-23 14.40 14.40 14.10 14.40 0.0M
2021-02-22 14.40 14.60 14.30 14.60 0.0M
2021-02-19 14.00 14.40 14.00 14.40 0.0M
2021-02-18 14.40 14.40 13.90 14.10 0.0M
2021-02-17 14.50 14.50 14.30 14.40 0.0M
2021-02-16 14.50 14.70 14.30 14.40 0.0M
2021-02-15 14.50 14.50 14.50 14.50 0.0M
2021-02-12 14.40 14.80 14.40 14.80 0.0M
2021-02-11 14.00 14.30 14.00 14.20 0.0M
2021-02-10 14.20 14.20 14.10 14.10 0.0M
2021-02-09 14.40 14.40 14.20 14.30 0.0M
2021-02-08 14.30 14.50 14.30 14.40 0.0M
2021-02-05 14.60 14.70 14.60 14.60 0.0M
2021-02-04 14.50 14.70 14.50 14.70 0.0M
2021-02-03 14.50 14.70 14.50 14.60 0.0M
2021-02-02 14.50 14.70 14.40 14.50 0.0M
2021-02-01 13.60 14.50 13.60 14.50 0.0M
2021-01-29 14.10 14.10 13.90 13.90 0.0M
2021-01-28 13.70 14.00 13.70 14.00 0.0M
2021-01-27 13.70 13.90 13.00 13.90 0.0M
2021-01-26 14.20 14.30 13.80 13.90 0.0M
2021-01-25 14.20 14.20 14.00 14.00 0.0M
2021-01-22 14.30 14.30 14.10 14.10 0.0M
2021-01-21 14.60 14.60 14.30 14.30 0.0M
2021-01-20 15.00 15.10 14.70 14.70 0.0M
2021-01-19 15.00 15.10 15.00 15.00 0.0M
2021-01-18 15.00 15.00 15.00 15.00 0.0M
2021-01-15 15.40 15.40 15.10 15.10 0.0M
2021-01-14 15.50 15.50 15.40 15.40 0.0M
2021-01-13 15.60 15.60 15.30 15.40 0.0M
2021-01-12 15.20 15.40 15.20 15.30 0.0M
2021-01-11 15.30 15.30 15.00 15.20 0.0M
2021-01-08 15.30 15.30 15.00 15.00 0.0M
2021-01-07 15.10 15.40 15.10 15.20 0.0M
2021-01-06 14.20 15.40 14.20 15.20 0.0M
2021-01-05 13.90 14.20 13.90 14.20 0.0M
2021-01-04 14.30 14.30 13.90 14.00 0.0M