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 | ₩6,882 | ₩6,882 | ₩6,681 | ₩6,708 | -2.52% | 116.9만 |
| 2026.10.08 | ₩6,735 | ₩6,748 | ₩6,668 | ₩6,681 | -0.79% | 138.7만 |
| 2026.10.07 | ₩6,762 | ₩6,828 | ₩6,721 | ₩6,788 | +0.40% | 82.5만 |
| 2026.10.06 | ₩6,788 | ₩6,828 | ₩6,748 | ₩6,788 | 0.00% | 101.8만 |
| 2026.10.05 | ₩6,721 | ₩6,775 | ₩6,668 | ₩6,762 | +0.60% | 87.8만 |
| 2026.10.02 | ₩6,695 | ₩6,802 | ₩6,675 | ₩6,735 | +0.60% | 75.2만 |
| 2026.10.01 | ₩6,681 | ₩6,681 | ₩6,514 | ₩6,641 | -0.60% | 139만 |
| 2026.09.30 | ₩6,822 | ₩6,842 | ₩6,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,708 |
| -1.67% |
| 165.6만 |
| 2026.09.29 | ₩6,949 | ₩6,969 | ₩6,868 | ₩6,909 | -0.58% | 130.5만 |
|---|
| 2026.09.28 | ₩6,788 | ₩6,788 | ₩6,708 | ₩6,708 | -1.18% | 88.9만 |
|---|
| 2026.09.25 | ₩6,922 | ₩6,930 | ₩6,822 | ₩6,868 | -0.77% | 106.6만 |
|---|
| 2026.09.24 | ₩7,049 | ₩7,082 | ₩6,909 | ₩6,922 | -1.80% | 91.1만 |
|---|
| 2026.09.23 | ₩7,162 | ₩7,162 | ₩7,082 | ₩7,082 | -1.12% | 125.8만 |
|---|
| 2026.09.22 | ₩7,096 | ₩7,243 | ₩7,096 | ₩7,216 | +1.69% | 98.1만 |
|---|
| 2026.09.21 | ₩7,189 | ₩7,216 | ₩7,082 | ₩7,136 | -0.74% | 152.1만 |
|---|
| 2026.09.18 | ₩7,390 | ₩7,416 | ₩7,149 | ₩7,162 | -3.07% | 132.8만 |
|---|
| 2026.09.17 | ₩7,390 | ₩7,430 | ₩7,271 | ₩7,390 | 0.00% | 122.3만 |
|---|
| 2026.09.16 | ₩7,416 | ₩7,430 | ₩7,309 | ₩7,323 | -1.26% | 116.6만 |
|---|
| 2026.09.15 | ₩7,376 | ₩7,497 | ₩7,350 | ₩7,456 | +1.09% | 115.1만 |
|---|
| 2026.09.14 | ₩7,416 | ₩7,430 | ₩7,350 | ₩7,363 | -0.72% | 126.8만 |
|---|
| 2026.09.11 | ₩7,590 | ₩7,644 | ₩7,537 | ₩7,563 | -0.35% | 138.2만 |
|---|
| 2026.09.10 | ₩7,737 | ₩7,750 | ₩7,630 | ₩7,644 | -1.21% | 129.7만 |
|---|
| 2026.09.09 | ₩7,831 | ₩7,938 | ₩7,831 | ₩7,857 | +0.34% | 173만 |
|---|
| 2026.09.08 | ₩7,871 | ₩7,911 | ₩7,777 | ₩7,831 | -0.51% | 122.9만 |
|---|
| 2026.09.04 | ₩7,737 | ₩7,857 | ₩7,710 | ₩7,844 | +1.38% | 88.3만 |
|---|
| 2026.09.03 | ₩7,897 | ₩7,897 | ₩7,717 | ₩7,791 | -1.35% | 152만 |
|---|
| 2026.09.02 | ₩7,710 | ₩7,831 | ₩7,710 | ₩7,804 | +1.21% | 174.3만 |
|---|
| 2026.09.01 | ₩7,577 | ₩7,757 | ₩7,537 | ₩7,710 | +1.76% | 159.8만 |
|---|
| 2026.08.31 | ₩7,537 | ₩7,684 | ₩7,510 | ₩7,644 | +1.42% | 84.1만 |
|---|
| 2026.08.28 | ₩7,577 | ₩7,664 | ₩7,463 | ₩7,483 | -1.23% | 94.3만 |
|---|
| 2026.08.27 | ₩7,657 | ₩7,657 | ₩7,530 | ₩7,577 | -1.05% | 59.4만 |
|---|
| 2026.08.26 | ₩7,577 | ₩7,630 | ₩7,537 | ₩7,590 | +0.18% | 89만 |
|---|
| 2026.08.25 | ₩7,577 | ₩7,577 | ₩7,463 | ₩7,537 | -0.53% | 75.6만 |
|---|
| 2026.08.24 | ₩7,684 | ₩7,784 | ₩7,623 | ₩7,684 | 0.00% | 125.8만 |
|---|
| 2026.08.21 | ₩7,550 | ₩7,777 | ₩7,550 | ₩7,750 | +2.65% | 151.7만 |
|---|
| 2026.08.20 | ₩7,216 | ₩7,416 | ₩7,216 | ₩7,376 | +2.22% | 132.3만 |
|---|
| 2026.08.19 | ₩7,269 | ₩7,430 | ₩7,256 | ₩7,350 | +1.10% | 102.6만 |
|---|
| 2026.08.18 | ₩7,216 | ₩7,269 | ₩7,176 | ₩7,229 | +0.19% | 99.8만 |
|---|
| 2026.08.17 | ₩7,323 | ₩7,336 | ₩7,283 | ₩7,296 | -0.36% | 61.3만 |
|---|
| 2026.08.14 | ₩7,350 | ₩7,470 | ₩7,336 | ₩7,416 | +0.91% | 81.7만 |
|---|
| 2026.08.13 | ₩7,189 | ₩7,256 | ₩7,169 | ₩7,203 | +0.19% | 80만 |
|---|
| 2026.08.12 | ₩7,296 | ₩7,336 | ₩7,257 | ₩7,309 | +0.18% | 125.8만 |
|---|
| 2026.08.11 | ₩7,162 | ₩7,216 | ₩7,082 | ₩7,136 | -0.37% | 171.9만 |
|---|
| 2026.08.10 | ₩7,149 | ₩7,249 | ₩7,122 | ₩7,136 | -0.19% | 304.2만 |
|---|
| 2026.08.07 | ₩7,096 | ₩7,156 | ₩7,069 | ₩7,096 | 0.00% | 85.2만 |
|---|
| 2026.08.06 | ₩6,975 | ₩7,076 | ₩6,975 | ₩7,042 | +0.96% | 98.9만 |
|---|
| 2026.08.05 | ₩7,042 | ₩7,069 | ₩6,942 | ₩6,989 | -0.76% | 146.6만 |
|---|
| 2026.08.04 | ₩6,802 | ₩6,922 | ₩6,788 | ₩6,882 | +1.18% | 95만 |
|---|
| 2026.08.03 | ₩6,788 | ₩6,855 | ₩6,775 | ₩6,788 | 0.00% | 108.2만 |
|---|
| 2026.07.31 | ₩6,895 | ₩6,909 | ₩6,742 | ₩6,762 | -1.94% | 60.1만 |
|---|
| 2026.07.30 | ₩6,868 | ₩6,955 | ₩6,842 | ₩6,922 | +0.78% | 81.7만 |
|---|
| 2026.07.29 | ₩6,855 | ₩6,895 | ₩6,778 | ₩6,815 | -0.58% | 82.3만 |
|---|
| 2026.07.28 | ₩6,922 | ₩7,056 | ₩6,895 | ₩7,002 | +1.16% | 125.5만 |
|---|
| 2026.07.27 | ₩6,975 | ₩6,995 | ₩6,830 | ₩6,882 | -1.34% | 140.2만 |
|---|
| 2026.07.24 | ₩7,029 | ₩7,096 | ₩7,029 | ₩7,056 | +0.38% | 61.5만 |
|---|
| 2026.07.23 | ₩7,136 | ₩7,195 | ₩7,049 | ₩7,082 | -0.75% | 116.2만 |
|---|
| 2026.07.22 | ₩7,122 | ₩7,196 | ₩7,089 | ₩7,109 | -0.19% | 76.2만 |
|---|
| 2026.07.21 | ₩6,989 | ₩7,069 | ₩6,969 | ₩7,015 | +0.38% | 153.4만 |
|---|
| 2026.07.20 | ₩6,681 | ₩6,721 | ₩6,641 | ₩6,681 | 0.00% | 110.4만 |
|---|
| 2026.07.17 | ₩6,721 | ₩6,799 | ₩6,708 | ₩6,748 | +0.40% | 70.1만 |
|---|
| 2026.07.16 | ₩6,762 | ₩6,795 | ₩6,721 | ₩6,735 | -0.40% | 81.1만 |
|---|
| 2026.07.15 | ₩6,762 | ₩6,842 | ₩6,708 | ₩6,815 | +0.79% | 141.4만 |
|---|
| 2026.07.14 | ₩6,628 | ₩6,748 | ₩6,628 | ₩6,695 | +1.01% | 173.2만 |
|---|
| 2026.07.13 | ₩6,508 | ₩6,628 | ₩6,508 | ₩6,588 | +1.23% | 130.5만 |
|---|
| 2026.07.10 | ₩6,481 | ₩6,528 | ₩6,448 | ₩6,481 | 0.00% | 103.6만 |
|---|
| 2026.07.09 | ₩6,561 | ₩6,561 | ₩6,468 | ₩6,481 | -1.22% | 154.1만 |
|---|
| 2026.07.08 | ₩6,708 | ₩6,802 | ₩6,708 | ₩6,775 | +1.00% | 114.9만 |
|---|
| 2026.07.07 | ₩6,661 | ₩6,675 | ₩6,561 | ₩6,615 | -0.70% | 180.4만 |
|---|
| 2026.07.06 | ₩6,748 | ₩6,788 | ₩6,708 | ₩6,748 | 0.00% | 90.7만 |
|---|
| 2026.07.02 | ₩6,775 | ₩6,788 | ₩6,688 | ₩6,721 | -0.79% | 86.8만 |
|---|
| 2026.07.01 | ₩6,695 | ₩6,802 | ₩6,668 | ₩6,721 | +0.40% | 157.7만 |
|---|
| 2026.06.30 | ₩6,655 | ₩6,728 | ₩6,595 | ₩6,655 | 0.00% | 131만 |
|---|
| 2026.06.29 | ₩6,748 | ₩6,755 | ₩6,635 | ₩6,695 | -0.79% | 141.4만 |
|---|
| 2026.06.26 | ₩6,615 | ₩6,735 | ₩6,615 | ₩6,708 | +1.41% | 114.4만 |
|---|
| 2026.06.25 | ₩6,748 | ₩6,762 | ₩6,601 | ₩6,655 | -1.39% | 139.5만 |
|---|
| 2026.06.24 | ₩6,862 | ₩6,868 | ₩6,762 | ₩6,775 | -1.27% | 209.5만 |
|---|
| 2026.06.23 | ₩6,668 | ₩6,708 | ₩6,608 | ₩6,681 | +0.20% | 226.7만 |
|---|
| 2026.06.22 | ₩6,815 | ₩6,842 | ₩6,735 | ₩6,775 | -0.59% | 139.9만 |
|---|
| 2026.06.18 | ₩6,962 | ₩6,962 | ₩6,815 | ₩6,868 | -1.34% | 477.9만 |
|---|
| 2026.06.17 | ₩7,096 | ₩7,216 | ₩6,995 | ₩7,002 | -1.32% | 207.9만 |
|---|
| 2026.06.16 | ₩7,456 | ₩7,470 | ₩7,229 | ₩7,229 | -3.05% | 138.2만 |
|---|
| 2026.06.15 | ₩7,684 | ₩7,764 | ₩7,664 | ₩7,684 | 0.00% | 166만 |
|---|
| 2026.06.12 | ₩7,603 | ₩7,697 | ₩7,583 | ₩7,657 | +0.70% | 170.3만 |
|---|
| 2026.06.11 | ₩7,456 | ₩7,610 | ₩7,443 | ₩7,577 | +1.61% | 92.3만 |
|---|
| 2026.06.10 | ₩7,430 | ₩7,463 | ₩7,323 | ₩7,350 | -1.08% | 128.3만 |
|---|
| 2026.06.09 | ₩7,523 | ₩7,583 | ₩7,363 | ₩7,470 | -0.71% | 98.7만 |
|---|
| 2026.06.08 | ₩7,603 | ₩7,618 | ₩7,450 | ₩7,470 | -1.76% | 105.9만 |
|---|
| 2026.06.05 | ₩7,791 | ₩7,791 | ₩7,443 | ₩7,483 | -3.95% | 212.2만 |
|---|
| 2026.06.04 | ₩7,924 | ₩7,958 | ₩7,804 | ₩7,871 | -0.67% | 114.6만 |
|---|
| 2026.06.03 | ₩8,258 | ₩8,312 | ₩8,151 | ₩8,178 | -0.97% | 84.9만 |
|---|
| 2026.06.02 | ₩8,298 | ₩8,439 | ₩8,258 | ₩8,298 | 0.00% | 146.1만 |
|---|
| 2026.06.01 | ₩8,699 | ₩8,755 | ₩8,646 | ₩8,659 | -0.46% | 90.4만 |
|---|
| 2026.05.29 | ₩9,033 | ₩9,047 | ₩8,839 | ₩8,873 | -1.78% | 181.2만 |
|---|
| 2026.05.28 | ₩8,913 | ₩9,067 | ₩8,880 | ₩9,020 | +1.20% | 103.5만 |
|---|
| 2026.05.27 | ₩8,873 | ₩8,966 | ₩8,777 | ₩8,860 | -0.15% | 152.4만 |
|---|
| 2026.05.26 | ₩8,699 | ₩8,833 | ₩8,699 | ₩8,779 | +0.92% | 66만 |
|---|
| 2026.05.22 | ₩8,672 | ₩8,813 | ₩8,632 | ₩8,632 | -0.46% | 54.8만 |
|---|
| 2026.05.21 | ₩8,672 | ₩8,779 | ₩8,626 | ₩8,646 | -0.31% | 57.9만 |
|---|
| 2026.05.20 | ₩8,632 | ₩8,646 | ₩8,532 | ₩8,606 | -0.31% | 100.4만 |
|---|
| 2026.05.19 | ₩8,525 | ₩8,819 | ₩8,492 | ₩8,686 | +1.88% | 164.4만 |
|---|
| 2026.05.18 | ₩8,606 | ₩8,619 | ₩8,459 | ₩8,579 | -0.31% | 103.5만 |
|---|
| 2026.05.15 | ₩8,539 | ₩8,644 | ₩8,485 | ₩8,566 | +0.31% | 91.2만 |
|---|
| 2026.05.14 | ₩8,793 | ₩8,873 | ₩8,639 | ₩8,779 | -0.15% | 151.5만 |
|---|
| 2026.05.13 | ₩8,873 | ₩9,314 | ₩8,873 | ₩9,113 | +2.71% | 334.9만 |
|---|
| 2026.05.12 | ₩8,552 | ₩8,612 | ₩8,392 | ₩8,525 | -0.31% | 156.3만 |
|---|
| 2026.05.11 | ₩8,566 | ₩8,733 | ₩8,552 | ₩8,686 | +1.40% | 159.1만 |
|---|
| 2026.05.08 | ₩8,552 | ₩8,579 | ₩8,338 | ₩8,512 | -0.47% | 315.7만 |
|---|
| 2026.05.07 | ₩8,218 | ₩8,258 | ₩7,911 | ₩8,018 | -2.44% | 290.9만 |
|---|
| 2026.05.06 | ₩7,537 | ₩7,550 | ₩7,470 | ₩7,510 | -0.35% | 136.2만 |
|---|
| 2026.05.05 | ₩7,443 | ₩7,523 | ₩7,430 | ₩7,483 | +0.54% | 74.3만 |
|---|
| 2026.05.04 | ₩7,350 | ₩7,456 | ₩7,336 | ₩7,390 | +0.55% | 79.9만 |
|---|
| 2026.05.01 | ₩7,336 | ₩7,390 | ₩7,256 | ₩7,269 | -0.91% | 62만 |
|---|
| 2026.04.30 | ₩7,109 | ₩7,350 | ₩7,096 | ₩7,336 | +3.20% | 110.1만 |
|---|
| 2026.04.29 | ₩7,136 | ₩7,169 | ₩7,109 | ₩7,122 | -0.19% | 70.1만 |
|---|
| 2026.04.28 | ₩7,256 | ₩7,269 | ₩7,181 | ₩7,256 | 0.00% | 130.2만 |
|---|
| 2026.04.27 | ₩7,523 | ₩7,590 | ₩7,316 | ₩7,403 | -1.60% | 235.1만 |
|---|
| 2026.04.24 | ₩6,935 | ₩6,962 | ₩6,860 | ₩6,922 | -0.19% | 115만 |
|---|
| 2026.04.23 | ₩6,962 | ₩7,042 | ₩6,922 | ₩6,962 | 0.00% | 130.1만 |
|---|
| 2026.04.22 | ₩7,015 | ₩7,069 | ₩6,929 | ₩6,935 | -1.14% | 78.2만 |
|---|
| 2026.04.21 | ₩6,975 | ₩7,029 | ₩6,942 | ₩6,949 | -0.38% | 76.3만 |
|---|
| 2026.04.20 | ₩6,989 | ₩7,029 | ₩6,915 | ₩6,962 | -0.38% | 125.5만 |
|---|
| 2026.04.17 | ₩7,029 | ₩7,042 | ₩6,915 | ₩7,002 | -0.38% | 142.7만 |
|---|
| 2026.04.16 | ₩6,989 | ₩7,129 | ₩6,975 | ₩7,122 | +1.91% | 136.5만 |
|---|
| 2026.04.15 | ₩7,203 | ₩7,203 | ₩7,069 | ₩7,122 | -1.11% | 168만 |
|---|
| 2026.04.14 | ₩7,096 | ₩7,162 | ₩7,022 | ₩7,109 | +0.19% | 178.2만 |
|---|
| 2026.04.13 | ₩7,176 | ₩7,376 | ₩7,149 | ₩7,269 | +1.30% | 142.9만 |
|---|
| 2026.04.10 | ₩7,042 | ₩7,096 | ₩6,875 | ₩6,922 | -1.71% | 105.6만 |
|---|
| 2026.04.09 | ₩7,229 | ₩7,316 | ₩7,096 | ₩7,109 | -1.66% | 126.4만 |
|---|
| 2026.04.08 | ₩7,096 | ₩7,243 | ₩6,954 | ₩7,203 | +1.51% | 146.8만 |
|---|
| 2026.04.07 | ₩7,029 | ₩7,169 | ₩7,029 | ₩7,136 | +1.52% | 130.9만 |
|---|
| 2026.04.06 | ₩6,989 | ₩7,109 | ₩6,989 | ₩7,029 | +0.57% | 78.7만 |
|---|
| 2026.04.02 | ₩7,015 | ₩7,082 | ₩6,982 | ₩7,002 | -0.19% | 113.9만 |
|---|
| 2026.04.01 | ₩6,935 | ₩7,015 | ₩6,868 | ₩7,002 | +0.96% | 141.9만 |
|---|
| 2026.03.31 | ₩6,975 | ₩7,022 | ₩6,788 | ₩6,922 | -0.77% | 253.1만 |
|---|
| 2026.03.30 | ₩6,922 | ₩7,015 | ₩6,882 | ₩6,935 | +0.19% | 225.5만 |
|---|
| 2026.03.27 | ₩6,815 | ₩6,955 | ₩6,802 | ₩6,949 | +1.96% | 303.9만 |
|---|
| 2026.03.26 | ₩6,922 | ₩7,156 | ₩6,909 | ₩6,922 | 0.00% | 241.2만 |
|---|
| 2026.03.25 | ₩6,748 | ₩6,895 | ₩6,748 | ₩6,882 | +1.98% | 206.3만 |
|---|
| 2026.03.24 | ₩6,668 | ₩6,969 | ₩6,655 | ₩6,882 | +3.21% | 313만 |
|---|
| 2026.03.23 | ₩6,668 | ₩6,815 | ₩6,615 | ₩6,775 | +1.60% | 161.9만 |
|---|
| 2026.03.20 | ₩6,815 | ₩6,835 | ₩6,574 | ₩6,588 | -3.33% | 248.4만 |
|---|
| 2026.03.19 | ₩7,042 | ₩7,056 | ₩6,802 | ₩6,935 | -1.52% | 197.2만 |
|---|
| 2026.03.18 | ₩7,189 | ₩7,203 | ₩7,042 | ₩7,042 | -2.04% | 122.7만 |
|---|
| 2026.03.17 | ₩7,149 | ₩7,269 | ₩7,149 | ₩7,189 | +0.56% | 145.4만 |
|---|
| 2026.03.16 | ₩7,336 | ₩7,356 | ₩7,122 | ₩7,122 | -2.91% | 127.7만 |
|---|
| 2026.03.13 | ₩7,336 | ₩7,390 | ₩7,136 | ₩7,176 | -2.19% | 178.1만 |
|---|
| 2026.03.12 | ₩7,176 | ₩7,343 | ₩7,162 | ₩7,283 | +1.49% | 372.6만 |
|---|
| 2026.03.11 | ₩6,735 | ₩7,009 | ₩6,708 | ₩6,975 | +3.57% | 299.3만 |
|---|
| 2026.03.10 | ₩6,949 | ₩6,949 | ₩6,782 | ₩6,802 | -2.12% | 196.8만 |
|---|
| 2026.03.09 | ₩6,989 | ₩7,203 | ₩6,962 | ₩7,136 | +2.10% | 388.5만 |
|---|
| 2026.03.06 | ₩6,601 | ₩6,668 | ₩6,541 | ₩6,601 | 0.00% | 146.4만 |
|---|
| 2026.03.05 | ₩6,601 | ₩6,655 | ₩6,494 | ₩6,561 | -0.61% | 157만 |
|---|
| 2026.03.04 | ₩6,628 | ₩6,648 | ₩6,528 | ₩6,548 | -1.21% | 164.1만 |
|---|
| 2026.03.03 | ₩6,615 | ₩6,655 | ₩6,401 | ₩6,601 | -0.20% | 243.6만 |
|---|
| 2026.03.02 | ₩6,748 | ₩6,815 | ₩6,708 | ₩6,735 | -0.20% | 147.1만 |
|---|
| 2026.02.27 | ₩6,387 | ₩6,468 | ₩6,361 | ₩6,414 | +0.42% | 189.5만 |
|---|
| 2026.02.26 | ₩6,588 | ₩6,628 | ₩6,468 | ₩6,574 | -0.20% | 192.1만 |
|---|
| 2026.02.25 | ₩6,882 | ₩6,882 | ₩6,715 | ₩6,815 | -0.97% | 130.8만 |
|---|
| 2026.02.24 | ₩6,949 | ₩7,015 | ₩6,882 | ₩6,935 | -0.19% | 188.6만 |
|---|
| 2026.02.23 | ₩7,162 | ₩7,189 | ₩6,995 | ₩7,056 | -1.49% | 146.9만 |
|---|
| 2026.02.20 | ₩7,189 | ₩7,296 | ₩7,156 | ₩7,256 | +0.93% | 102.2만 |
|---|
| 2026.02.19 | ₩7,162 | ₩7,269 | ₩7,113 | ₩7,203 | +0.56% | 104만 |
|---|
| 2026.02.18 | ₩7,403 | ₩7,430 | ₩7,283 | ₩7,350 | -0.72% | 281.1만 |
|---|
| 2026.02.17 | ₩7,617 | ₩7,777 | ₩7,590 | ₩7,724 | +1.40% | 114.7만 |
|---|
| 2026.02.13 | ₩7,617 | ₩7,704 | ₩7,590 | ₩7,657 | +0.53% | 75.8만 |
|---|
| 2026.02.12 | ₩7,777 | ₩7,837 | ₩7,583 | ₩7,657 | -1.55% | 146.2만 |
|---|
| 2026.02.11 | ₩7,577 | ₩7,684 | ₩7,565 | ₩7,684 | +1.41% | 127.9만 |
|---|
| 2026.02.10 | ₩7,550 | ₩7,670 | ₩7,550 | ₩7,617 | +0.88% | 109.2만 |
|---|
| 2026.02.09 | ₩7,323 | ₩7,530 | ₩7,309 | ₩7,510 | +2.55% | 226.7만 |
|---|
| 2026.02.06 | ₩7,243 | ₩7,336 | ₩7,216 | ₩7,336 | +1.29% | 78.9만 |
|---|
| 2026.02.05 | ₩7,309 | ₩7,363 | ₩7,229 | ₩7,243 | -0.91% | 174.5만 |
|---|
| 2026.02.04 | ₩7,376 | ₩7,503 | ₩7,269 | ₩7,403 | +0.36% | 264.8만 |
|---|
| 2026.02.03 | ₩7,309 | ₩7,390 | ₩7,256 | ₩7,390 | +1.10% | 144.7만 |
|---|
| 2026.02.02 | ₩7,176 | ₩7,256 | ₩7,142 | ₩7,162 | -0.19% | 128.2만 |
|---|
| 2026.01.30 | ₩7,256 | ₩7,316 | ₩7,102 | ₩7,149 | -1.47% | 179.8만 |
|---|
| 2026.01.29 | ₩7,296 | ₩7,356 | ₩7,209 | ₩7,309 | +0.18% | 110만 |
|---|
| 2026.01.28 | ₩7,336 | ₩7,363 | ₩7,216 | ₩7,309 | -0.36% | 87.9만 |
|---|
| 2026.01.27 | ₩7,216 | ₩7,363 | ₩7,216 | ₩7,336 | +1.67% | 116.6만 |
|---|
| 2026.01.26 | ₩7,283 | ₩7,323 | ₩7,193 | ₩7,203 | -1.10% | 151.2만 |
|---|
| 2026.01.23 | ₩7,162 | ₩7,269 | ₩7,149 | ₩7,216 | +0.75% | 113.5만 |
|---|
| 2026.01.22 | ₩7,082 | ₩7,295 | ₩7,082 | ₩7,189 | +1.51% | 222.6만 |
|---|
| 2026.01.21 | ₩7,056 | ₩7,189 | ₩7,022 | ₩7,189 | +1.89% | 185.2만 |
|---|
| 2026.01.20 | ₩6,962 | ₩7,136 | ₩6,962 | ₩7,122 | +2.30% | 146.3만 |
|---|
| 2026.01.16 | ₩7,162 | ₩7,162 | ₩7,082 | ₩7,122 | -0.56% | 134.9만 |
|---|
| 2026.01.15 | ₩7,443 | ₩7,456 | ₩7,343 | ₩7,390 | -0.72% | 107.6만 |
|---|
| 2026.01.14 | ₩7,189 | ₩7,390 | ₩7,189 | ₩7,363 | +2.42% | 278.2만 |
|---|
| 2026.01.13 | ₩7,243 | ₩7,296 | ₩7,216 | ₩7,229 | -0.18% | 150.2만 |
|---|
| 2026.01.12 | ₩7,243 | ₩7,316 | ₩7,193 | ₩7,203 | -0.55% | 82.4만 |
|---|
| 2026.01.09 | ₩7,430 | ₩7,537 | ₩7,390 | ₩7,470 | +0.54% | 144.3만 |
|---|
| 2026.01.08 | ₩7,336 | ₩7,476 | ₩7,336 | ₩7,443 | +1.46% | 143만 |
|---|
| 2026.01.07 | ₩7,416 | ₩7,443 | ₩7,343 | ₩7,403 | -0.18% | 72.1만 |
|---|
| 2026.01.06 | ₩7,470 | ₩7,497 | ₩7,430 | ₩7,443 | -0.36% | 61.9만 |
|---|
| 2026.01.05 | ₩7,684 | ₩7,684 | ₩7,476 | ₩7,537 | -1.91% | 112.9만 |
|---|
| 2026.01.02 | ₩7,697 | ₩7,797 | ₩7,664 | ₩7,737 | +0.52% | 122.8만 |
|---|
| 2025.12.31 | ₩7,430 | ₩7,690 | ₩7,390 | ₩7,630 | +2.70% | 192.8만 |
|---|
| 2025.12.30 | ₩7,510 | ₩7,537 | ₩7,390 | ₩7,403 | -1.42% | 123.1만 |
|---|
| 2025.12.29 | ₩7,550 | ₩7,570 | ₩7,376 | ₩7,403 | -1.95% | 155.6만 |
|---|
| 2025.12.26 | ₩7,416 | ₩7,430 | ₩7,325 | ₩7,403 | -0.18% | 99.4만 |
|---|
| 2025.12.24 | ₩7,149 | ₩7,183 | ₩7,129 | ₩7,149 | 0.00% | 99.1만 |
|---|
| 2025.12.23 | ₩6,828 | ₩6,929 | ₩6,815 | ₩6,922 | +1.37% | 72.4만 |
|---|
| 2025.12.22 | ₩6,788 | ₩6,828 | ₩6,735 | ₩6,788 | 0.00% | 89만 |
|---|
| 2025.12.19 | ₩6,615 | ₩6,681 | ₩6,608 | ₩6,655 | +0.61% | 72.9만 |
|---|
| 2025.12.18 | ₩6,681 | ₩6,748 | ₩6,621 | ₩6,628 | -0.80% | 101.4만 |
|---|
| 2025.12.17 | ₩6,548 | ₩6,601 | ₩6,482 | ₩6,521 | -0.41% | 129.4만 |
|---|
| 2025.12.16 | ₩6,615 | ₩6,655 | ₩6,588 | ₩6,588 | -0.40% | 65.8만 |
|---|
| 2025.12.15 | ₩6,681 | ₩6,695 | ₩6,561 | ₩6,655 | -0.40% | 98.9만 |
|---|
| 2025.12.12 | ₩6,762 | ₩6,828 | ₩6,708 | ₩6,775 | +0.20% | 93.1만 |
|---|
| 2025.12.11 | ₩6,628 | ₩6,783 | ₩6,628 | ₩6,748 | +1.81% | 123.5만 |
|---|
| 2025.12.10 | ₩6,601 | ₩6,655 | ₩6,521 | ₩6,628 | +0.40% | 108.7만 |
|---|
| 2025.12.09 | ₩6,681 | ₩6,786 | ₩6,641 | ₩6,735 | +0.80% | 86.9만 |
|---|
| 2025.12.08 | ₩6,895 | ₩6,895 | ₩6,792 | ₩6,815 | -1.16% | 148.9만 |
|---|
| 2025.12.05 | ₩6,975 | ₩7,002 | ₩6,895 | ₩6,922 | -0.77% | 106.7만 |
|---|
| 2025.12.04 | ₩7,015 | ₩7,029 | ₩6,909 | ₩6,922 | -1.33% | 73.6만 |
|---|
| 2025.12.03 | ₩6,949 | ₩7,136 | ₩6,882 | ₩7,015 | +0.96% | 150.4만 |
|---|
| 2025.12.02 | ₩7,483 | ₩7,523 | ₩7,430 | ₩7,510 | +0.36% | 62.5만 |
|---|
| 2025.12.01 | ₩7,390 | ₩7,456 | ₩7,376 | ₩7,443 | +0.72% | 70.7만 |
|---|
| 2025.11.28 | ₩7,430 | ₩7,476 | ₩7,363 | ₩7,470 | +0.54% | 39.5만 |
|---|
| 2025.11.26 | ₩7,323 | ₩7,390 | ₩7,309 | ₩7,363 | +0.55% | 50.2만 |
|---|
| 2025.11.25 | ₩7,309 | ₩7,430 | ₩7,296 | ₩7,403 | +1.28% | 73.2만 |
|---|
| 2025.11.24 | ₩7,162 | ₩7,363 | ₩7,162 | ₩7,296 | +1.87% | 124.3만 |
|---|
| 2025.11.21 | ₩7,042 | ₩7,216 | ₩7,036 | ₩7,203 | +2.28% | 92.9만 |
|---|
| 2025.11.20 | ₩7,283 | ₩7,363 | ₩7,049 | ₩7,056 | -3.12% | 132.2만 |
|---|
| 2025.11.19 | ₩7,309 | ₩7,363 | ₩7,243 | ₩7,323 | +0.18% | 93.8만 |
|---|
| 2025.11.18 | ₩7,189 | ₩7,227 | ₩7,082 | ₩7,203 | +0.19% | 145.2만 |
|---|
| 2025.11.17 | ₩7,309 | ₩7,390 | ₩7,223 | ₩7,229 | -1.10% | 95.2만 |
|---|
| 2025.11.14 | ₩7,283 | ₩7,323 | ₩7,216 | ₩7,296 | +0.18% | 184.5만 |
|---|
| 2025.11.13 | ₩7,350 | ₩7,456 | ₩7,303 | ₩7,336 | -0.18% | 83.3만 |
|---|
| 2025.11.12 | ₩7,376 | ₩7,416 | ₩7,276 | ₩7,350 | -0.36% | 80.9만 |
|---|
| 2025.11.11 | ₩7,617 | ₩7,637 | ₩7,463 | ₩7,563 | -0.70% | 96.8만 |
|---|
| 2025.11.10 | ₩7,644 | ₩7,657 | ₩7,563 | ₩7,617 | -0.35% | 114.6만 |
|---|
| 2025.11.07 | ₩7,363 | ₩7,537 | ₩7,329 | ₩7,537 | +2.36% | 108.9만 |
|---|
| 2025.11.06 | ₩7,416 | ₩7,537 | ₩7,296 | ₩7,363 | -0.72% | 121.5만 |
|---|
| 2025.11.05 | ₩8,900 | ₩8,940 | ₩8,813 | ₩8,886 | -0.15% | 43.4만 |
|---|
| 2025.11.04 | ₩8,846 | ₩8,846 | ₩8,746 | ₩8,806 | -0.45% | 42만 |
|---|
| 2025.11.03 | ₩8,726 | ₩8,793 | ₩8,713 | ₩8,793 | +0.77% | 35.8만 |
|---|
| 2025.10.31 | ₩8,632 | ₩8,737 | ₩8,632 | ₩8,713 | +0.93% | 25.3만 |
|---|
| 2025.10.30 | ₩8,779 | ₩8,819 | ₩8,646 | ₩8,699 | -0.91% | 76.4만 |
|---|
| 2025.10.29 | ₩8,833 | ₩8,913 | ₩8,746 | ₩8,793 | -0.45% | 35.7만 |
|---|
| 2025.10.28 | ₩8,873 | ₩8,940 | ₩8,834 | ₩8,873 | 0.00% | 37.6만 |
|---|
| 2025.10.27 | ₩9,060 | ₩9,073 | ₩8,866 | ₩8,873 | -2.06% | 104.8만 |
|---|
| 2025.10.24 | ₩8,726 | ₩8,786 | ₩8,679 | ₩8,766 | +0.46% | 23.1만 |
|---|
| 2025.10.23 | ₩8,672 | ₩8,753 | ₩8,639 | ₩8,726 | +0.62% | 32.2만 |
|---|
| 2025.10.22 | ₩8,352 | ₩8,419 | ₩8,265 | ₩8,392 | +0.48% | 34.4만 |
|---|
| 2025.10.21 | ₩8,325 | ₩8,405 | ₩8,289 | ₩8,338 | +0.16% | 33.2만 |
|---|
| 2025.10.20 | ₩8,272 | ₩8,372 | ₩8,231 | ₩8,338 | +0.81% | 46.6만 |
|---|
| 2025.10.17 | ₩8,285 | ₩8,419 | ₩8,272 | ₩8,392 | +1.29% | 35.3만 |
|---|
| 2025.10.16 | ₩8,485 | ₩8,485 | ₩8,272 | ₩8,312 | -2.05% | 68.7만 |
|---|
| 2025.10.15 | ₩8,672 | ₩8,672 | ₩8,485 | ₩8,499 | -2.00% | 67.4만 |
|---|
| 2025.10.14 | ₩8,953 | ₩9,027 | ₩8,793 | ₩8,806 | -1.64% | 124.3만 |
|---|
| 2025.10.13 | ₩8,739 | ₩9,160 | ₩8,733 | ₩9,140 | +4.59% | 132.5만 |
|---|
| 2025.10.10 | ₩8,926 | ₩8,926 | ₩8,632 | ₩8,659 | -2.99% | 101.3만 |
|---|