시장 데이터를 불러오는 중
전체 종목
이스라엘 케미컬스 과거 주가
ICL Group Ltd. Ordinary Shares · ICL · NYSE
주요 사업 분야는 비료·농약 등 농업용 화학제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ICL Group Ltd. Ordinary Shares · ICL · NYSE
주요 사업 분야는 비료·농약 등 농업용 화학제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,906 | ₩6,906 | ₩6,705 | ₩6,731 | -2.52% | 116.9만 |
| 2026.10.08 | ₩6,758 | ₩6,772 | ₩6,691 | ₩6,705 | -0.79% | 138.7만 |
| 2026.10.07 | ₩6,785 | ₩6,852 | ₩6,745 | ₩6,812 | +0.40% | 82.5만 |
| 2026.10.06 | ₩6,812 | ₩6,852 | ₩6,772 | ₩6,812 | 0.00% | 101.8만 |
| 2026.10.05 | ₩6,745 | ₩6,798 | ₩6,691 | ₩6,785 | +0.60% | 87.8만 |
| 2026.10.02 | ₩6,718 | ₩6,825 | ₩6,698 | ₩6,758 | +0.60% | 75.2만 |
| 2026.10.01 | ₩6,705 | ₩6,705 | ₩6,537 | ₩6,664 | -0.60% | 139만 |
| 2026.09.30 | ₩6,845 | ₩6,865 | ₩6,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,731 |
| -1.67% |
| 165.6만 |
| 2026.09.29 | ₩6,973 | ₩6,993 | ₩6,892 | ₩6,932 | -0.58% | 130.5만 |
|---|
| 2026.09.28 | ₩6,812 | ₩6,812 | ₩6,731 | ₩6,731 | -1.18% | 88.9만 |
|---|
| 2026.09.25 | ₩6,946 | ₩6,954 | ₩6,845 | ₩6,892 | -0.77% | 106.6만 |
|---|
| 2026.09.24 | ₩7,073 | ₩7,107 | ₩6,932 | ₩6,946 | -1.80% | 91.1만 |
|---|
| 2026.09.23 | ₩7,187 | ₩7,187 | ₩7,107 | ₩7,107 | -1.12% | 125.8만 |
|---|
| 2026.09.22 | ₩7,120 | ₩7,268 | ₩7,120 | ₩7,241 | +1.69% | 98.1만 |
|---|
| 2026.09.21 | ₩7,214 | ₩7,241 | ₩7,107 | ₩7,160 | -0.74% | 152.1만 |
|---|
| 2026.09.18 | ₩7,415 | ₩7,442 | ₩7,174 | ₩7,187 | -3.07% | 132.8만 |
|---|
| 2026.09.17 | ₩7,415 | ₩7,455 | ₩7,296 | ₩7,415 | 0.00% | 122.3만 |
|---|
| 2026.09.16 | ₩7,442 | ₩7,455 | ₩7,335 | ₩7,348 | -1.26% | 116.6만 |
|---|
| 2026.09.15 | ₩7,402 | ₩7,522 | ₩7,375 | ₩7,482 | +1.09% | 115.1만 |
|---|
| 2026.09.14 | ₩7,442 | ₩7,455 | ₩7,375 | ₩7,388 | -0.72% | 126.8만 |
|---|
| 2026.09.11 | ₩7,616 | ₩7,670 | ₩7,563 | ₩7,589 | -0.35% | 138.2만 |
|---|
| 2026.09.10 | ₩7,764 | ₩7,777 | ₩7,657 | ₩7,670 | -1.21% | 129.7만 |
|---|
| 2026.09.09 | ₩7,858 | ₩7,965 | ₩7,858 | ₩7,884 | +0.34% | 173만 |
|---|
| 2026.09.08 | ₩7,898 | ₩7,938 | ₩7,804 | ₩7,858 | -0.51% | 122.9만 |
|---|
| 2026.09.04 | ₩7,764 | ₩7,884 | ₩7,737 | ₩7,871 | +1.38% | 88.3만 |
|---|
| 2026.09.03 | ₩7,925 | ₩7,925 | ₩7,744 | ₩7,817 | -1.35% | 152만 |
|---|
| 2026.09.02 | ₩7,737 | ₩7,858 | ₩7,737 | ₩7,831 | +1.21% | 174.3만 |
|---|
| 2026.09.01 | ₩7,603 | ₩7,784 | ₩7,563 | ₩7,737 | +1.76% | 159.8만 |
|---|
| 2026.08.31 | ₩7,563 | ₩7,710 | ₩7,536 | ₩7,670 | +1.42% | 84.1만 |
|---|
| 2026.08.28 | ₩7,603 | ₩7,690 | ₩7,489 | ₩7,509 | -1.23% | 94.3만 |
|---|
| 2026.08.27 | ₩7,683 | ₩7,683 | ₩7,556 | ₩7,603 | -1.05% | 59.4만 |
|---|
| 2026.08.26 | ₩7,603 | ₩7,657 | ₩7,563 | ₩7,616 | +0.18% | 89만 |
|---|
| 2026.08.25 | ₩7,603 | ₩7,603 | ₩7,489 | ₩7,563 | -0.53% | 75.6만 |
|---|
| 2026.08.24 | ₩7,710 | ₩7,811 | ₩7,650 | ₩7,710 | 0.00% | 125.8만 |
|---|
| 2026.08.21 | ₩7,576 | ₩7,804 | ₩7,576 | ₩7,777 | +2.65% | 151.7만 |
|---|
| 2026.08.20 | ₩7,241 | ₩7,442 | ₩7,241 | ₩7,402 | +2.22% | 132.3만 |
|---|
| 2026.08.19 | ₩7,294 | ₩7,455 | ₩7,281 | ₩7,375 | +1.10% | 102.6만 |
|---|
| 2026.08.18 | ₩7,241 | ₩7,294 | ₩7,201 | ₩7,254 | +0.19% | 99.8만 |
|---|
| 2026.08.17 | ₩7,348 | ₩7,362 | ₩7,308 | ₩7,321 | -0.36% | 61.3만 |
|---|
| 2026.08.14 | ₩7,375 | ₩7,496 | ₩7,362 | ₩7,442 | +0.91% | 81.7만 |
|---|
| 2026.08.13 | ₩7,214 | ₩7,281 | ₩7,194 | ₩7,227 | +0.19% | 80만 |
|---|
| 2026.08.12 | ₩7,321 | ₩7,362 | ₩7,282 | ₩7,335 | +0.18% | 125.8만 |
|---|
| 2026.08.11 | ₩7,187 | ₩7,241 | ₩7,107 | ₩7,160 | -0.37% | 171.9만 |
|---|
| 2026.08.10 | ₩7,174 | ₩7,274 | ₩7,147 | ₩7,160 | -0.19% | 304.2만 |
|---|
| 2026.08.07 | ₩7,120 | ₩7,181 | ₩7,093 | ₩7,120 | 0.00% | 85.2만 |
|---|
| 2026.08.06 | ₩6,999 | ₩7,100 | ₩6,999 | ₩7,067 | +0.96% | 98.9만 |
|---|
| 2026.08.05 | ₩7,067 | ₩7,093 | ₩6,966 | ₩7,013 | -0.76% | 146.6만 |
|---|
| 2026.08.04 | ₩6,825 | ₩6,946 | ₩6,812 | ₩6,906 | +1.18% | 95만 |
|---|
| 2026.08.03 | ₩6,812 | ₩6,879 | ₩6,798 | ₩6,812 | 0.00% | 108.2만 |
|---|
| 2026.07.31 | ₩6,919 | ₩6,932 | ₩6,765 | ₩6,785 | -1.94% | 60.1만 |
|---|
| 2026.07.30 | ₩6,892 | ₩6,979 | ₩6,865 | ₩6,946 | +0.78% | 81.7만 |
|---|
| 2026.07.29 | ₩6,879 | ₩6,919 | ₩6,801 | ₩6,839 | -0.58% | 82.3만 |
|---|
| 2026.07.28 | ₩6,946 | ₩7,080 | ₩6,919 | ₩7,026 | +1.16% | 125.5만 |
|---|
| 2026.07.27 | ₩6,999 | ₩7,020 | ₩6,853 | ₩6,906 | -1.34% | 140.2만 |
|---|
| 2026.07.24 | ₩7,053 | ₩7,120 | ₩7,053 | ₩7,080 | +0.38% | 61.5만 |
|---|
| 2026.07.23 | ₩7,160 | ₩7,219 | ₩7,073 | ₩7,107 | -0.75% | 116.2만 |
|---|
| 2026.07.22 | ₩7,147 | ₩7,221 | ₩7,113 | ₩7,134 | -0.19% | 76.2만 |
|---|
| 2026.07.21 | ₩7,013 | ₩7,093 | ₩6,993 | ₩7,040 | +0.38% | 153.4만 |
|---|
| 2026.07.20 | ₩6,705 | ₩6,745 | ₩6,664 | ₩6,705 | 0.00% | 110.4만 |
|---|
| 2026.07.17 | ₩6,745 | ₩6,822 | ₩6,731 | ₩6,772 | +0.40% | 70.1만 |
|---|
| 2026.07.16 | ₩6,785 | ₩6,818 | ₩6,745 | ₩6,758 | -0.40% | 81.1만 |
|---|
| 2026.07.15 | ₩6,785 | ₩6,865 | ₩6,731 | ₩6,839 | +0.79% | 141.4만 |
|---|
| 2026.07.14 | ₩6,651 | ₩6,772 | ₩6,651 | ₩6,718 | +1.01% | 173.2만 |
|---|
| 2026.07.13 | ₩6,530 | ₩6,651 | ₩6,530 | ₩6,611 | +1.23% | 130.5만 |
|---|
| 2026.07.10 | ₩6,503 | ₩6,550 | ₩6,470 | ₩6,503 | 0.00% | 103.6만 |
|---|
| 2026.07.09 | ₩6,584 | ₩6,584 | ₩6,490 | ₩6,503 | -1.22% | 154.1만 |
|---|
| 2026.07.08 | ₩6,731 | ₩6,825 | ₩6,731 | ₩6,798 | +1.00% | 114.9만 |
|---|
| 2026.07.07 | ₩6,684 | ₩6,698 | ₩6,584 | ₩6,637 | -0.70% | 180.4만 |
|---|
| 2026.07.06 | ₩6,772 | ₩6,812 | ₩6,731 | ₩6,772 | 0.00% | 90.7만 |
|---|
| 2026.07.02 | ₩6,798 | ₩6,812 | ₩6,711 | ₩6,745 | -0.79% | 86.8만 |
|---|
| 2026.07.01 | ₩6,718 | ₩6,825 | ₩6,691 | ₩6,745 | +0.40% | 157.7만 |
|---|
| 2026.06.30 | ₩6,678 | ₩6,751 | ₩6,617 | ₩6,678 | 0.00% | 131만 |
|---|
| 2026.06.29 | ₩6,772 | ₩6,778 | ₩6,658 | ₩6,718 | -0.79% | 141.4만 |
|---|
| 2026.06.26 | ₩6,637 | ₩6,758 | ₩6,637 | ₩6,731 | +1.41% | 114.4만 |
|---|
| 2026.06.25 | ₩6,772 | ₩6,785 | ₩6,624 | ₩6,678 | -1.39% | 139.5만 |
|---|
| 2026.06.24 | ₩6,886 | ₩6,892 | ₩6,785 | ₩6,798 | -1.27% | 209.5만 |
|---|
| 2026.06.23 | ₩6,691 | ₩6,731 | ₩6,631 | ₩6,705 | +0.20% | 226.7만 |
|---|
| 2026.06.22 | ₩6,839 | ₩6,865 | ₩6,758 | ₩6,798 | -0.59% | 139.9만 |
|---|
| 2026.06.18 | ₩6,986 | ₩6,986 | ₩6,839 | ₩6,892 | -1.34% | 477.9만 |
|---|
| 2026.06.17 | ₩7,120 | ₩7,241 | ₩7,020 | ₩7,026 | -1.32% | 207.9만 |
|---|
| 2026.06.16 | ₩7,482 | ₩7,496 | ₩7,254 | ₩7,254 | -3.05% | 138.2만 |
|---|
| 2026.06.15 | ₩7,710 | ₩7,791 | ₩7,690 | ₩7,710 | 0.00% | 166만 |
|---|
| 2026.06.12 | ₩7,630 | ₩7,724 | ₩7,610 | ₩7,683 | +0.70% | 170.3만 |
|---|
| 2026.06.11 | ₩7,482 | ₩7,636 | ₩7,469 | ₩7,603 | +1.61% | 92.3만 |
|---|
| 2026.06.10 | ₩7,455 | ₩7,489 | ₩7,348 | ₩7,375 | -1.08% | 128.3만 |
|---|
| 2026.06.09 | ₩7,549 | ₩7,610 | ₩7,388 | ₩7,496 | -0.71% | 98.7만 |
|---|
| 2026.06.08 | ₩7,630 | ₩7,644 | ₩7,476 | ₩7,496 | -1.76% | 105.9만 |
|---|
| 2026.06.05 | ₩7,817 | ₩7,817 | ₩7,469 | ₩7,509 | -3.95% | 212.2만 |
|---|
| 2026.06.04 | ₩7,952 | ₩7,985 | ₩7,831 | ₩7,898 | -0.67% | 114.6만 |
|---|
| 2026.06.03 | ₩8,287 | ₩8,340 | ₩8,179 | ₩8,206 | -0.97% | 84.9만 |
|---|
| 2026.06.02 | ₩8,327 | ₩8,468 | ₩8,287 | ₩8,327 | 0.00% | 146.1만 |
|---|
| 2026.06.01 | ₩8,729 | ₩8,786 | ₩8,676 | ₩8,689 | -0.46% | 90.4만 |
|---|
| 2026.05.29 | ₩9,064 | ₩9,078 | ₩8,870 | ₩8,904 | -1.78% | 181.2만 |
|---|
| 2026.05.28 | ₩8,944 | ₩9,098 | ₩8,910 | ₩9,051 | +1.20% | 103.5만 |
|---|
| 2026.05.27 | ₩8,904 | ₩8,997 | ₩8,807 | ₩8,890 | -0.15% | 152.4만 |
|---|
| 2026.05.26 | ₩8,729 | ₩8,863 | ₩8,729 | ₩8,810 | +0.92% | 66만 |
|---|
| 2026.05.22 | ₩8,702 | ₩8,843 | ₩8,662 | ₩8,662 | -0.46% | 54.8만 |
|---|
| 2026.05.21 | ₩8,702 | ₩8,810 | ₩8,656 | ₩8,676 | -0.31% | 57.9만 |
|---|
| 2026.05.20 | ₩8,662 | ₩8,676 | ₩8,562 | ₩8,635 | -0.31% | 100.4만 |
|---|
| 2026.05.19 | ₩8,555 | ₩8,850 | ₩8,521 | ₩8,716 | +1.88% | 164.4만 |
|---|
| 2026.05.18 | ₩8,635 | ₩8,649 | ₩8,488 | ₩8,609 | -0.31% | 103.5만 |
|---|
| 2026.05.15 | ₩8,568 | ₩8,674 | ₩8,515 | ₩8,595 | +0.31% | 91.2만 |
|---|
| 2026.05.14 | ₩8,823 | ₩8,904 | ₩8,669 | ₩8,810 | -0.15% | 151.5만 |
|---|
| 2026.05.13 | ₩8,904 | ₩9,346 | ₩8,904 | ₩9,145 | +2.71% | 334.9만 |
|---|
| 2026.05.12 | ₩8,582 | ₩8,642 | ₩8,421 | ₩8,555 | -0.31% | 156.3만 |
|---|
| 2026.05.11 | ₩8,595 | ₩8,763 | ₩8,582 | ₩8,716 | +1.40% | 159.1만 |
|---|
| 2026.05.08 | ₩8,582 | ₩8,609 | ₩8,367 | ₩8,542 | -0.47% | 315.7만 |
|---|
| 2026.05.07 | ₩8,247 | ₩8,287 | ₩7,938 | ₩8,045 | -2.44% | 290.9만 |
|---|
| 2026.05.06 | ₩7,563 | ₩7,576 | ₩7,496 | ₩7,536 | -0.35% | 136.2만 |
|---|
| 2026.05.05 | ₩7,469 | ₩7,549 | ₩7,455 | ₩7,509 | +0.54% | 74.3만 |
|---|
| 2026.05.04 | ₩7,375 | ₩7,482 | ₩7,362 | ₩7,415 | +0.55% | 79.9만 |
|---|
| 2026.05.01 | ₩7,362 | ₩7,415 | ₩7,281 | ₩7,294 | -0.91% | 62만 |
|---|
| 2026.04.30 | ₩7,134 | ₩7,375 | ₩7,120 | ₩7,362 | +3.20% | 110.1만 |
|---|
| 2026.04.29 | ₩7,160 | ₩7,194 | ₩7,134 | ₩7,147 | -0.19% | 70.1만 |
|---|
| 2026.04.28 | ₩7,281 | ₩7,294 | ₩7,206 | ₩7,281 | 0.00% | 130.2만 |
|---|
| 2026.04.27 | ₩7,549 | ₩7,616 | ₩7,341 | ₩7,429 | -1.60% | 235.1만 |
|---|
| 2026.04.24 | ₩6,959 | ₩6,986 | ₩6,884 | ₩6,946 | -0.19% | 115만 |
|---|
| 2026.04.23 | ₩6,986 | ₩7,067 | ₩6,946 | ₩6,986 | 0.00% | 130.1만 |
|---|
| 2026.04.22 | ₩7,040 | ₩7,093 | ₩6,953 | ₩6,959 | -1.14% | 78.2만 |
|---|
| 2026.04.21 | ₩6,999 | ₩7,053 | ₩6,966 | ₩6,973 | -0.38% | 76.3만 |
|---|
| 2026.04.20 | ₩7,013 | ₩7,053 | ₩6,939 | ₩6,986 | -0.38% | 125.5만 |
|---|
| 2026.04.17 | ₩7,053 | ₩7,067 | ₩6,939 | ₩7,026 | -0.38% | 142.7만 |
|---|
| 2026.04.16 | ₩7,013 | ₩7,154 | ₩6,999 | ₩7,147 | +1.91% | 136.5만 |
|---|
| 2026.04.15 | ₩7,227 | ₩7,227 | ₩7,093 | ₩7,147 | -1.11% | 168만 |
|---|
| 2026.04.14 | ₩7,120 | ₩7,187 | ₩7,046 | ₩7,134 | +0.19% | 178.2만 |
|---|
| 2026.04.13 | ₩7,201 | ₩7,402 | ₩7,174 | ₩7,294 | +1.30% | 142.9만 |
|---|
| 2026.04.10 | ₩7,067 | ₩7,120 | ₩6,899 | ₩6,946 | -1.71% | 105.6만 |
|---|
| 2026.04.09 | ₩7,254 | ₩7,341 | ₩7,120 | ₩7,134 | -1.66% | 126.4만 |
|---|
| 2026.04.08 | ₩7,120 | ₩7,268 | ₩6,978 | ₩7,227 | +1.51% | 146.8만 |
|---|
| 2026.04.07 | ₩7,053 | ₩7,194 | ₩7,053 | ₩7,160 | +1.52% | 130.9만 |
|---|
| 2026.04.06 | ₩7,013 | ₩7,134 | ₩7,013 | ₩7,053 | +0.57% | 78.7만 |
|---|
| 2026.04.02 | ₩7,040 | ₩7,107 | ₩7,006 | ₩7,026 | -0.19% | 113.9만 |
|---|
| 2026.04.01 | ₩6,959 | ₩7,040 | ₩6,892 | ₩7,026 | +0.96% | 141.9만 |
|---|
| 2026.03.31 | ₩6,999 | ₩7,046 | ₩6,812 | ₩6,946 | -0.77% | 253.1만 |
|---|
| 2026.03.30 | ₩6,946 | ₩7,040 | ₩6,906 | ₩6,959 | +0.19% | 225.5만 |
|---|
| 2026.03.27 | ₩6,839 | ₩6,979 | ₩6,825 | ₩6,973 | +1.96% | 303.9만 |
|---|
| 2026.03.26 | ₩6,946 | ₩7,181 | ₩6,932 | ₩6,946 | 0.00% | 241.2만 |
|---|
| 2026.03.25 | ₩6,772 | ₩6,919 | ₩6,772 | ₩6,906 | +1.98% | 206.3만 |
|---|
| 2026.03.24 | ₩6,691 | ₩6,993 | ₩6,678 | ₩6,906 | +3.21% | 313만 |
|---|
| 2026.03.23 | ₩6,691 | ₩6,839 | ₩6,637 | ₩6,798 | +1.60% | 161.9만 |
|---|
| 2026.03.20 | ₩6,839 | ₩6,859 | ₩6,597 | ₩6,611 | -3.33% | 248.4만 |
|---|
| 2026.03.19 | ₩7,067 | ₩7,080 | ₩6,825 | ₩6,959 | -1.52% | 197.2만 |
|---|
| 2026.03.18 | ₩7,214 | ₩7,227 | ₩7,067 | ₩7,067 | -2.04% | 122.7만 |
|---|
| 2026.03.17 | ₩7,174 | ₩7,294 | ₩7,174 | ₩7,214 | +0.56% | 145.4만 |
|---|
| 2026.03.16 | ₩7,362 | ₩7,382 | ₩7,147 | ₩7,147 | -2.91% | 127.7만 |
|---|
| 2026.03.13 | ₩7,362 | ₩7,415 | ₩7,160 | ₩7,201 | -2.19% | 178.1만 |
|---|
| 2026.03.12 | ₩7,201 | ₩7,368 | ₩7,187 | ₩7,308 | +1.49% | 372.6만 |
|---|
| 2026.03.11 | ₩6,758 | ₩7,033 | ₩6,731 | ₩6,999 | +3.57% | 299.3만 |
|---|
| 2026.03.10 | ₩6,973 | ₩6,973 | ₩6,805 | ₩6,825 | -2.12% | 196.8만 |
|---|
| 2026.03.09 | ₩7,013 | ₩7,227 | ₩6,986 | ₩7,160 | +2.10% | 388.5만 |
|---|
| 2026.03.06 | ₩6,624 | ₩6,691 | ₩6,564 | ₩6,624 | 0.00% | 146.4만 |
|---|
| 2026.03.05 | ₩6,624 | ₩6,678 | ₩6,517 | ₩6,584 | -0.61% | 157만 |
|---|
| 2026.03.04 | ₩6,651 | ₩6,671 | ₩6,550 | ₩6,570 | -1.21% | 164.1만 |
|---|
| 2026.03.03 | ₩6,637 | ₩6,678 | ₩6,423 | ₩6,624 | -0.20% | 243.6만 |
|---|
| 2026.03.02 | ₩6,772 | ₩6,839 | ₩6,731 | ₩6,758 | -0.20% | 147.1만 |
|---|
| 2026.02.27 | ₩6,410 | ₩6,490 | ₩6,383 | ₩6,436 | +0.42% | 189.5만 |
|---|
| 2026.02.26 | ₩6,611 | ₩6,651 | ₩6,490 | ₩6,597 | -0.20% | 192.1만 |
|---|
| 2026.02.25 | ₩6,906 | ₩6,906 | ₩6,738 | ₩6,839 | -0.97% | 130.8만 |
|---|
| 2026.02.24 | ₩6,973 | ₩7,040 | ₩6,906 | ₩6,959 | -0.19% | 188.6만 |
|---|
| 2026.02.23 | ₩7,187 | ₩7,214 | ₩7,020 | ₩7,080 | -1.49% | 146.9만 |
|---|
| 2026.02.20 | ₩7,214 | ₩7,321 | ₩7,181 | ₩7,281 | +0.93% | 102.2만 |
|---|
| 2026.02.19 | ₩7,187 | ₩7,294 | ₩7,138 | ₩7,227 | +0.56% | 104만 |
|---|
| 2026.02.18 | ₩7,429 | ₩7,455 | ₩7,308 | ₩7,375 | -0.72% | 281.1만 |
|---|
| 2026.02.17 | ₩7,643 | ₩7,804 | ₩7,616 | ₩7,750 | +1.40% | 114.7만 |
|---|
| 2026.02.13 | ₩7,643 | ₩7,730 | ₩7,616 | ₩7,683 | +0.53% | 75.8만 |
|---|
| 2026.02.12 | ₩7,804 | ₩7,864 | ₩7,610 | ₩7,683 | -1.55% | 146.2만 |
|---|
| 2026.02.11 | ₩7,603 | ₩7,710 | ₩7,591 | ₩7,710 | +1.41% | 127.9만 |
|---|
| 2026.02.10 | ₩7,576 | ₩7,697 | ₩7,576 | ₩7,643 | +0.88% | 109.2만 |
|---|
| 2026.02.09 | ₩7,348 | ₩7,556 | ₩7,335 | ₩7,536 | +2.55% | 226.7만 |
|---|
| 2026.02.06 | ₩7,268 | ₩7,362 | ₩7,241 | ₩7,362 | +1.29% | 78.9만 |
|---|
| 2026.02.05 | ₩7,335 | ₩7,388 | ₩7,254 | ₩7,268 | -0.91% | 174.5만 |
|---|
| 2026.02.04 | ₩7,402 | ₩7,529 | ₩7,294 | ₩7,429 | +0.36% | 264.8만 |
|---|
| 2026.02.03 | ₩7,335 | ₩7,415 | ₩7,281 | ₩7,415 | +1.10% | 144.7만 |
|---|
| 2026.02.02 | ₩7,201 | ₩7,281 | ₩7,167 | ₩7,187 | -0.19% | 128.2만 |
|---|
| 2026.01.30 | ₩7,281 | ₩7,341 | ₩7,127 | ₩7,174 | -1.47% | 179.8만 |
|---|
| 2026.01.29 | ₩7,321 | ₩7,382 | ₩7,234 | ₩7,335 | +0.18% | 110만 |
|---|
| 2026.01.28 | ₩7,362 | ₩7,388 | ₩7,241 | ₩7,335 | -0.36% | 87.9만 |
|---|
| 2026.01.27 | ₩7,241 | ₩7,388 | ₩7,241 | ₩7,362 | +1.67% | 116.6만 |
|---|
| 2026.01.26 | ₩7,308 | ₩7,348 | ₩7,218 | ₩7,227 | -1.10% | 151.2만 |
|---|
| 2026.01.23 | ₩7,187 | ₩7,294 | ₩7,174 | ₩7,241 | +0.75% | 113.5만 |
|---|
| 2026.01.22 | ₩7,107 | ₩7,320 | ₩7,107 | ₩7,214 | +1.51% | 222.6만 |
|---|
| 2026.01.21 | ₩7,080 | ₩7,214 | ₩7,046 | ₩7,214 | +1.89% | 185.2만 |
|---|
| 2026.01.20 | ₩6,986 | ₩7,160 | ₩6,986 | ₩7,147 | +2.30% | 146.3만 |
|---|
| 2026.01.16 | ₩7,187 | ₩7,187 | ₩7,107 | ₩7,147 | -0.56% | 134.9만 |
|---|
| 2026.01.15 | ₩7,469 | ₩7,482 | ₩7,368 | ₩7,415 | -0.72% | 107.6만 |
|---|
| 2026.01.14 | ₩7,214 | ₩7,415 | ₩7,214 | ₩7,388 | +2.42% | 278.2만 |
|---|
| 2026.01.13 | ₩7,268 | ₩7,321 | ₩7,241 | ₩7,254 | -0.18% | 150.2만 |
|---|
| 2026.01.12 | ₩7,268 | ₩7,341 | ₩7,218 | ₩7,227 | -0.55% | 82.4만 |
|---|
| 2026.01.09 | ₩7,455 | ₩7,563 | ₩7,415 | ₩7,496 | +0.54% | 144.3만 |
|---|
| 2026.01.08 | ₩7,362 | ₩7,502 | ₩7,362 | ₩7,469 | +1.46% | 143만 |
|---|
| 2026.01.07 | ₩7,442 | ₩7,469 | ₩7,368 | ₩7,429 | -0.18% | 72.1만 |
|---|
| 2026.01.06 | ₩7,496 | ₩7,522 | ₩7,455 | ₩7,469 | -0.36% | 61.9만 |
|---|
| 2026.01.05 | ₩7,710 | ₩7,710 | ₩7,502 | ₩7,563 | -1.91% | 112.9만 |
|---|
| 2026.01.02 | ₩7,724 | ₩7,824 | ₩7,690 | ₩7,764 | +0.52% | 122.8만 |
|---|
| 2025.12.31 | ₩7,455 | ₩7,717 | ₩7,415 | ₩7,657 | +2.70% | 192.8만 |
|---|
| 2025.12.30 | ₩7,536 | ₩7,563 | ₩7,415 | ₩7,429 | -1.42% | 123.1만 |
|---|
| 2025.12.29 | ₩7,576 | ₩7,596 | ₩7,402 | ₩7,429 | -1.95% | 155.6만 |
|---|
| 2025.12.26 | ₩7,442 | ₩7,455 | ₩7,351 | ₩7,429 | -0.18% | 99.4만 |
|---|
| 2025.12.24 | ₩7,174 | ₩7,207 | ₩7,154 | ₩7,174 | 0.00% | 99.1만 |
|---|
| 2025.12.23 | ₩6,852 | ₩6,953 | ₩6,839 | ₩6,946 | +1.37% | 72.4만 |
|---|
| 2025.12.22 | ₩6,812 | ₩6,852 | ₩6,758 | ₩6,812 | 0.00% | 89만 |
|---|
| 2025.12.19 | ₩6,637 | ₩6,705 | ₩6,631 | ₩6,678 | +0.61% | 72.9만 |
|---|
| 2025.12.18 | ₩6,705 | ₩6,772 | ₩6,644 | ₩6,651 | -0.80% | 101.4만 |
|---|
| 2025.12.17 | ₩6,570 | ₩6,624 | ₩6,505 | ₩6,544 | -0.41% | 129.4만 |
|---|
| 2025.12.16 | ₩6,637 | ₩6,678 | ₩6,611 | ₩6,611 | -0.40% | 65.8만 |
|---|
| 2025.12.15 | ₩6,705 | ₩6,718 | ₩6,584 | ₩6,678 | -0.40% | 98.9만 |
|---|
| 2025.12.12 | ₩6,785 | ₩6,852 | ₩6,731 | ₩6,798 | +0.20% | 93.1만 |
|---|
| 2025.12.11 | ₩6,651 | ₩6,806 | ₩6,651 | ₩6,772 | +1.81% | 123.5만 |
|---|
| 2025.12.10 | ₩6,624 | ₩6,678 | ₩6,544 | ₩6,651 | +0.40% | 108.7만 |
|---|
| 2025.12.09 | ₩6,705 | ₩6,809 | ₩6,664 | ₩6,758 | +0.80% | 86.9만 |
|---|
| 2025.12.08 | ₩6,919 | ₩6,919 | ₩6,816 | ₩6,839 | -1.16% | 148.9만 |
|---|
| 2025.12.05 | ₩6,999 | ₩7,026 | ₩6,919 | ₩6,946 | -0.77% | 106.7만 |
|---|
| 2025.12.04 | ₩7,040 | ₩7,053 | ₩6,932 | ₩6,946 | -1.33% | 73.6만 |
|---|
| 2025.12.03 | ₩6,973 | ₩7,160 | ₩6,906 | ₩7,040 | +0.96% | 150.4만 |
|---|
| 2025.12.02 | ₩7,509 | ₩7,549 | ₩7,455 | ₩7,536 | +0.36% | 62.5만 |
|---|
| 2025.12.01 | ₩7,415 | ₩7,482 | ₩7,402 | ₩7,469 | +0.72% | 70.7만 |
|---|
| 2025.11.28 | ₩7,455 | ₩7,502 | ₩7,388 | ₩7,496 | +0.54% | 39.5만 |
|---|
| 2025.11.26 | ₩7,348 | ₩7,415 | ₩7,335 | ₩7,388 | +0.55% | 50.2만 |
|---|
| 2025.11.25 | ₩7,335 | ₩7,455 | ₩7,321 | ₩7,429 | +1.28% | 73.2만 |
|---|
| 2025.11.24 | ₩7,187 | ₩7,388 | ₩7,187 | ₩7,321 | +1.87% | 124.3만 |
|---|
| 2025.11.21 | ₩7,067 | ₩7,241 | ₩7,060 | ₩7,227 | +2.28% | 92.9만 |
|---|
| 2025.11.20 | ₩7,308 | ₩7,388 | ₩7,073 | ₩7,080 | -3.12% | 132.2만 |
|---|
| 2025.11.19 | ₩7,335 | ₩7,388 | ₩7,268 | ₩7,348 | +0.18% | 93.8만 |
|---|
| 2025.11.18 | ₩7,214 | ₩7,252 | ₩7,107 | ₩7,227 | +0.19% | 145.2만 |
|---|
| 2025.11.17 | ₩7,335 | ₩7,415 | ₩7,248 | ₩7,254 | -1.10% | 95.2만 |
|---|
| 2025.11.14 | ₩7,308 | ₩7,348 | ₩7,241 | ₩7,321 | +0.18% | 184.5만 |
|---|
| 2025.11.13 | ₩7,375 | ₩7,482 | ₩7,328 | ₩7,362 | -0.18% | 83.3만 |
|---|
| 2025.11.12 | ₩7,402 | ₩7,442 | ₩7,301 | ₩7,375 | -0.36% | 80.9만 |
|---|
| 2025.11.11 | ₩7,643 | ₩7,663 | ₩7,489 | ₩7,589 | -0.70% | 96.8만 |
|---|
| 2025.11.10 | ₩7,670 | ₩7,683 | ₩7,589 | ₩7,643 | -0.35% | 114.6만 |
|---|
| 2025.11.07 | ₩7,388 | ₩7,563 | ₩7,355 | ₩7,563 | +2.36% | 108.9만 |
|---|
| 2025.11.06 | ₩7,442 | ₩7,563 | ₩7,321 | ₩7,388 | -0.72% | 121.5만 |
|---|
| 2025.11.05 | ₩8,930 | ₩8,971 | ₩8,843 | ₩8,917 | -0.15% | 43.4만 |
|---|
| 2025.11.04 | ₩8,877 | ₩8,877 | ₩8,776 | ₩8,837 | -0.45% | 42만 |
|---|
| 2025.11.03 | ₩8,756 | ₩8,823 | ₩8,743 | ₩8,823 | +0.77% | 35.8만 |
|---|
| 2025.10.31 | ₩8,662 | ₩8,767 | ₩8,662 | ₩8,743 | +0.93% | 25.3만 |
|---|
| 2025.10.30 | ₩8,810 | ₩8,850 | ₩8,676 | ₩8,729 | -0.91% | 76.4만 |
|---|
| 2025.10.29 | ₩8,863 | ₩8,944 | ₩8,776 | ₩8,823 | -0.45% | 35.7만 |
|---|
| 2025.10.28 | ₩8,904 | ₩8,971 | ₩8,865 | ₩8,904 | 0.00% | 37.6만 |
|---|
| 2025.10.27 | ₩9,091 | ₩9,105 | ₩8,897 | ₩8,904 | -2.06% | 104.8만 |
|---|
| 2025.10.24 | ₩8,756 | ₩8,816 | ₩8,709 | ₩8,796 | +0.46% | 23.1만 |
|---|
| 2025.10.23 | ₩8,702 | ₩8,783 | ₩8,669 | ₩8,756 | +0.62% | 32.2만 |
|---|
| 2025.10.22 | ₩8,381 | ₩8,448 | ₩8,293 | ₩8,421 | +0.48% | 34.4만 |
|---|
| 2025.10.21 | ₩8,354 | ₩8,434 | ₩8,318 | ₩8,367 | +0.16% | 33.2만 |
|---|
| 2025.10.20 | ₩8,300 | ₩8,401 | ₩8,260 | ₩8,367 | +0.81% | 46.6만 |
|---|
| 2025.10.17 | ₩8,314 | ₩8,448 | ₩8,300 | ₩8,421 | +1.29% | 35.3만 |
|---|
| 2025.10.16 | ₩8,515 | ₩8,515 | ₩8,300 | ₩8,340 | -2.05% | 68.7만 |
|---|
| 2025.10.15 | ₩8,702 | ₩8,702 | ₩8,515 | ₩8,528 | -2.00% | 67.4만 |
|---|
| 2025.10.14 | ₩8,984 | ₩9,058 | ₩8,823 | ₩8,837 | -1.64% | 124.3만 |
|---|
| 2025.10.13 | ₩8,769 | ₩9,192 | ₩8,763 | ₩9,172 | +4.59% | 132.5만 |
|---|
| 2025.10.10 | ₩8,957 | ₩8,957 | ₩8,662 | ₩8,689 | -2.99% | 101.3만 |
|---|