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 | ₩6,889 | ₩6,889 | ₩6,688 | ₩6,715 | -2.52% | 116.9만 |
| 2026.10.08 | ₩6,742 | ₩6,755 | ₩6,675 | ₩6,688 | -0.79% | 138.7만 |
| 2026.10.07 | ₩6,768 | ₩6,835 | ₩6,728 | ₩6,795 | +0.40% | 82.5만 |
| 2026.10.06 | ₩6,795 | ₩6,835 | ₩6,755 | ₩6,795 | 0.00% | 101.8만 |
| 2026.10.05 | ₩6,728 | ₩6,782 | ₩6,675 | ₩6,768 | +0.60% | 87.8만 |
| 2026.10.02 | ₩6,702 | ₩6,809 | ₩6,681 | ₩6,742 | +0.60% | 75.2만 |
| 2026.10.01 | ₩6,688 | ₩6,688 | ₩6,521 | ₩6,648 | -0.60% | 139만 |
| 2026.09.30 | ₩6,829 | ₩6,849 | ₩6,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,715 |
| -1.67% |
| 165.6만 |
| 2026.09.29 | ₩6,956 | ₩6,976 | ₩6,875 | ₩6,916 | -0.58% | 130.5만 |
|---|
| 2026.09.28 | ₩6,795 | ₩6,795 | ₩6,715 | ₩6,715 | -1.18% | 88.9만 |
|---|
| 2026.09.25 | ₩6,929 | ₩6,937 | ₩6,829 | ₩6,875 | -0.77% | 106.6만 |
|---|
| 2026.09.24 | ₩7,056 | ₩7,089 | ₩6,916 | ₩6,929 | -1.80% | 91.1만 |
|---|
| 2026.09.23 | ₩7,170 | ₩7,170 | ₩7,089 | ₩7,089 | -1.12% | 125.8만 |
|---|
| 2026.09.22 | ₩7,103 | ₩7,250 | ₩7,103 | ₩7,223 | +1.69% | 98.1만 |
|---|
| 2026.09.21 | ₩7,196 | ₩7,223 | ₩7,089 | ₩7,143 | -0.74% | 152.1만 |
|---|
| 2026.09.18 | ₩7,397 | ₩7,424 | ₩7,156 | ₩7,170 | -3.07% | 132.8만 |
|---|
| 2026.09.17 | ₩7,397 | ₩7,437 | ₩7,278 | ₩7,397 | 0.00% | 122.3만 |
|---|
| 2026.09.16 | ₩7,424 | ₩7,437 | ₩7,317 | ₩7,330 | -1.26% | 116.6만 |
|---|
| 2026.09.15 | ₩7,384 | ₩7,504 | ₩7,357 | ₩7,464 | +1.09% | 115.1만 |
|---|
| 2026.09.14 | ₩7,424 | ₩7,437 | ₩7,357 | ₩7,370 | -0.72% | 126.8만 |
|---|
| 2026.09.11 | ₩7,598 | ₩7,651 | ₩7,544 | ₩7,571 | -0.35% | 138.2만 |
|---|
| 2026.09.10 | ₩7,745 | ₩7,758 | ₩7,638 | ₩7,651 | -1.21% | 129.7만 |
|---|
| 2026.09.09 | ₩7,839 | ₩7,946 | ₩7,839 | ₩7,865 | +0.34% | 173만 |
|---|
| 2026.09.08 | ₩7,879 | ₩7,919 | ₩7,785 | ₩7,839 | -0.51% | 122.9만 |
|---|
| 2026.09.04 | ₩7,745 | ₩7,865 | ₩7,718 | ₩7,852 | +1.38% | 88.3만 |
|---|
| 2026.09.03 | ₩7,905 | ₩7,905 | ₩7,725 | ₩7,798 | -1.35% | 152만 |
|---|
| 2026.09.02 | ₩7,718 | ₩7,839 | ₩7,718 | ₩7,812 | +1.21% | 174.3만 |
|---|
| 2026.09.01 | ₩7,584 | ₩7,765 | ₩7,544 | ₩7,718 | +1.76% | 159.8만 |
|---|
| 2026.08.31 | ₩7,544 | ₩7,691 | ₩7,517 | ₩7,651 | +1.42% | 84.1만 |
|---|
| 2026.08.28 | ₩7,584 | ₩7,671 | ₩7,471 | ₩7,491 | -1.23% | 94.3만 |
|---|
| 2026.08.27 | ₩7,665 | ₩7,665 | ₩7,538 | ₩7,584 | -1.05% | 59.4만 |
|---|
| 2026.08.26 | ₩7,584 | ₩7,638 | ₩7,544 | ₩7,598 | +0.18% | 89만 |
|---|
| 2026.08.25 | ₩7,584 | ₩7,584 | ₩7,471 | ₩7,544 | -0.53% | 75.6만 |
|---|
| 2026.08.24 | ₩7,691 | ₩7,792 | ₩7,631 | ₩7,691 | 0.00% | 125.8만 |
|---|
| 2026.08.21 | ₩7,558 | ₩7,785 | ₩7,558 | ₩7,758 | +2.65% | 151.7만 |
|---|
| 2026.08.20 | ₩7,223 | ₩7,424 | ₩7,223 | ₩7,384 | +2.22% | 132.3만 |
|---|
| 2026.08.19 | ₩7,277 | ₩7,437 | ₩7,263 | ₩7,357 | +1.10% | 102.6만 |
|---|
| 2026.08.18 | ₩7,223 | ₩7,277 | ₩7,183 | ₩7,237 | +0.19% | 99.8만 |
|---|
| 2026.08.17 | ₩7,330 | ₩7,344 | ₩7,290 | ₩7,303 | -0.36% | 61.3만 |
|---|
| 2026.08.14 | ₩7,357 | ₩7,477 | ₩7,344 | ₩7,424 | +0.91% | 81.7만 |
|---|
| 2026.08.13 | ₩7,196 | ₩7,263 | ₩7,176 | ₩7,210 | +0.19% | 80만 |
|---|
| 2026.08.12 | ₩7,303 | ₩7,344 | ₩7,265 | ₩7,317 | +0.18% | 125.8만 |
|---|
| 2026.08.11 | ₩7,170 | ₩7,223 | ₩7,089 | ₩7,143 | -0.37% | 171.9만 |
|---|
| 2026.08.10 | ₩7,156 | ₩7,257 | ₩7,130 | ₩7,143 | -0.19% | 304.2만 |
|---|
| 2026.08.07 | ₩7,103 | ₩7,163 | ₩7,076 | ₩7,103 | 0.00% | 85.2만 |
|---|
| 2026.08.06 | ₩6,982 | ₩7,083 | ₩6,982 | ₩7,049 | +0.96% | 98.9만 |
|---|
| 2026.08.05 | ₩7,049 | ₩7,076 | ₩6,949 | ₩6,996 | -0.76% | 146.6만 |
|---|
| 2026.08.04 | ₩6,809 | ₩6,929 | ₩6,795 | ₩6,889 | +1.18% | 95만 |
|---|
| 2026.08.03 | ₩6,795 | ₩6,862 | ₩6,782 | ₩6,795 | 0.00% | 108.2만 |
|---|
| 2026.07.31 | ₩6,902 | ₩6,916 | ₩6,748 | ₩6,768 | -1.94% | 60.1만 |
|---|
| 2026.07.30 | ₩6,875 | ₩6,962 | ₩6,849 | ₩6,929 | +0.78% | 81.7만 |
|---|
| 2026.07.29 | ₩6,862 | ₩6,902 | ₩6,784 | ₩6,822 | -0.58% | 82.3만 |
|---|
| 2026.07.28 | ₩6,929 | ₩7,063 | ₩6,902 | ₩7,009 | +1.16% | 125.5만 |
|---|
| 2026.07.27 | ₩6,982 | ₩7,002 | ₩6,837 | ₩6,889 | -1.34% | 140.2만 |
|---|
| 2026.07.24 | ₩7,036 | ₩7,103 | ₩7,036 | ₩7,063 | +0.38% | 61.5만 |
|---|
| 2026.07.23 | ₩7,143 | ₩7,202 | ₩7,056 | ₩7,089 | -0.75% | 116.2만 |
|---|
| 2026.07.22 | ₩7,130 | ₩7,203 | ₩7,096 | ₩7,116 | -0.19% | 76.2만 |
|---|
| 2026.07.21 | ₩6,996 | ₩7,076 | ₩6,976 | ₩7,023 | +0.38% | 153.4만 |
|---|
| 2026.07.20 | ₩6,688 | ₩6,728 | ₩6,648 | ₩6,688 | 0.00% | 110.4만 |
|---|
| 2026.07.17 | ₩6,728 | ₩6,806 | ₩6,715 | ₩6,755 | +0.40% | 70.1만 |
|---|
| 2026.07.16 | ₩6,768 | ₩6,802 | ₩6,728 | ₩6,742 | -0.40% | 81.1만 |
|---|
| 2026.07.15 | ₩6,768 | ₩6,849 | ₩6,715 | ₩6,822 | +0.79% | 141.4만 |
|---|
| 2026.07.14 | ₩6,635 | ₩6,755 | ₩6,635 | ₩6,702 | +1.01% | 173.2만 |
|---|
| 2026.07.13 | ₩6,514 | ₩6,635 | ₩6,514 | ₩6,595 | +1.23% | 130.5만 |
|---|
| 2026.07.10 | ₩6,488 | ₩6,534 | ₩6,454 | ₩6,488 | 0.00% | 103.6만 |
|---|
| 2026.07.09 | ₩6,568 | ₩6,568 | ₩6,474 | ₩6,488 | -1.22% | 154.1만 |
|---|
| 2026.07.08 | ₩6,715 | ₩6,809 | ₩6,715 | ₩6,782 | +1.00% | 114.9만 |
|---|
| 2026.07.07 | ₩6,668 | ₩6,681 | ₩6,568 | ₩6,621 | -0.70% | 180.4만 |
|---|
| 2026.07.06 | ₩6,755 | ₩6,795 | ₩6,715 | ₩6,755 | 0.00% | 90.7만 |
|---|
| 2026.07.02 | ₩6,782 | ₩6,795 | ₩6,695 | ₩6,728 | -0.79% | 86.8만 |
|---|
| 2026.07.01 | ₩6,702 | ₩6,809 | ₩6,675 | ₩6,728 | +0.40% | 157.7만 |
|---|
| 2026.06.30 | ₩6,661 | ₩6,735 | ₩6,601 | ₩6,661 | 0.00% | 131만 |
|---|
| 2026.06.29 | ₩6,755 | ₩6,762 | ₩6,641 | ₩6,702 | -0.79% | 141.4만 |
|---|
| 2026.06.26 | ₩6,621 | ₩6,742 | ₩6,621 | ₩6,715 | +1.41% | 114.4만 |
|---|
| 2026.06.25 | ₩6,755 | ₩6,768 | ₩6,608 | ₩6,661 | -1.39% | 139.5만 |
|---|
| 2026.06.24 | ₩6,869 | ₩6,875 | ₩6,768 | ₩6,782 | -1.27% | 209.5만 |
|---|
| 2026.06.23 | ₩6,675 | ₩6,715 | ₩6,615 | ₩6,688 | +0.20% | 226.7만 |
|---|
| 2026.06.22 | ₩6,822 | ₩6,849 | ₩6,742 | ₩6,782 | -0.59% | 139.9만 |
|---|
| 2026.06.18 | ₩6,969 | ₩6,969 | ₩6,822 | ₩6,875 | -1.34% | 477.9만 |
|---|
| 2026.06.17 | ₩7,103 | ₩7,223 | ₩7,002 | ₩7,009 | -1.32% | 207.9만 |
|---|
| 2026.06.16 | ₩7,464 | ₩7,477 | ₩7,237 | ₩7,237 | -3.05% | 138.2만 |
|---|
| 2026.06.15 | ₩7,691 | ₩7,772 | ₩7,671 | ₩7,691 | 0.00% | 166만 |
|---|
| 2026.06.12 | ₩7,611 | ₩7,705 | ₩7,591 | ₩7,665 | +0.70% | 170.3만 |
|---|
| 2026.06.11 | ₩7,464 | ₩7,618 | ₩7,451 | ₩7,584 | +1.61% | 92.3만 |
|---|
| 2026.06.10 | ₩7,437 | ₩7,471 | ₩7,330 | ₩7,357 | -1.08% | 128.3만 |
|---|
| 2026.06.09 | ₩7,531 | ₩7,591 | ₩7,370 | ₩7,477 | -0.71% | 98.7만 |
|---|
| 2026.06.08 | ₩7,611 | ₩7,626 | ₩7,457 | ₩7,477 | -1.76% | 105.9만 |
|---|
| 2026.06.05 | ₩7,798 | ₩7,798 | ₩7,451 | ₩7,491 | -3.95% | 212.2만 |
|---|
| 2026.06.04 | ₩7,932 | ₩7,966 | ₩7,812 | ₩7,879 | -0.67% | 114.6만 |
|---|
| 2026.06.03 | ₩8,267 | ₩8,320 | ₩8,160 | ₩8,186 | -0.97% | 84.9만 |
|---|
| 2026.06.02 | ₩8,307 | ₩8,447 | ₩8,267 | ₩8,307 | 0.00% | 146.1만 |
|---|
| 2026.06.01 | ₩8,708 | ₩8,764 | ₩8,654 | ₩8,668 | -0.46% | 90.4만 |
|---|
| 2026.05.29 | ₩9,042 | ₩9,056 | ₩8,848 | ₩8,882 | -1.78% | 181.2만 |
|---|
| 2026.05.28 | ₩8,922 | ₩9,076 | ₩8,889 | ₩9,029 | +1.20% | 103.5만 |
|---|
| 2026.05.27 | ₩8,882 | ₩8,975 | ₩8,786 | ₩8,868 | -0.15% | 152.4만 |
|---|
| 2026.05.26 | ₩8,708 | ₩8,842 | ₩8,708 | ₩8,788 | +0.92% | 66만 |
|---|
| 2026.05.22 | ₩8,681 | ₩8,822 | ₩8,641 | ₩8,641 | -0.46% | 54.8만 |
|---|
| 2026.05.21 | ₩8,681 | ₩8,788 | ₩8,634 | ₩8,654 | -0.31% | 57.9만 |
|---|
| 2026.05.20 | ₩8,641 | ₩8,654 | ₩8,541 | ₩8,614 | -0.31% | 100.4만 |
|---|
| 2026.05.19 | ₩8,534 | ₩8,828 | ₩8,501 | ₩8,695 | +1.88% | 164.4만 |
|---|
| 2026.05.18 | ₩8,614 | ₩8,628 | ₩8,467 | ₩8,588 | -0.31% | 103.5만 |
|---|
| 2026.05.15 | ₩8,547 | ₩8,653 | ₩8,494 | ₩8,574 | +0.31% | 91.2만 |
|---|
| 2026.05.14 | ₩8,802 | ₩8,882 | ₩8,648 | ₩8,788 | -0.15% | 151.5만 |
|---|
| 2026.05.13 | ₩8,882 | ₩9,323 | ₩8,882 | ₩9,123 | +2.71% | 334.9만 |
|---|
| 2026.05.12 | ₩8,561 | ₩8,621 | ₩8,400 | ₩8,534 | -0.31% | 156.3만 |
|---|
| 2026.05.11 | ₩8,574 | ₩8,741 | ₩8,561 | ₩8,695 | +1.40% | 159.1만 |
|---|
| 2026.05.08 | ₩8,561 | ₩8,588 | ₩8,347 | ₩8,521 | -0.47% | 315.7만 |
|---|
| 2026.05.07 | ₩8,226 | ₩8,267 | ₩7,919 | ₩8,026 | -2.44% | 290.9만 |
|---|
| 2026.05.06 | ₩7,544 | ₩7,558 | ₩7,477 | ₩7,517 | -0.35% | 136.2만 |
|---|
| 2026.05.05 | ₩7,451 | ₩7,531 | ₩7,437 | ₩7,491 | +0.54% | 74.3만 |
|---|
| 2026.05.04 | ₩7,357 | ₩7,464 | ₩7,344 | ₩7,397 | +0.55% | 79.9만 |
|---|
| 2026.05.01 | ₩7,344 | ₩7,397 | ₩7,263 | ₩7,277 | -0.91% | 62만 |
|---|
| 2026.04.30 | ₩7,116 | ₩7,357 | ₩7,103 | ₩7,344 | +3.20% | 110.1만 |
|---|
| 2026.04.29 | ₩7,143 | ₩7,176 | ₩7,116 | ₩7,130 | -0.19% | 70.1만 |
|---|
| 2026.04.28 | ₩7,263 | ₩7,277 | ₩7,188 | ₩7,263 | 0.00% | 130.2만 |
|---|
| 2026.04.27 | ₩7,531 | ₩7,598 | ₩7,324 | ₩7,410 | -1.60% | 235.1만 |
|---|
| 2026.04.24 | ₩6,942 | ₩6,969 | ₩6,867 | ₩6,929 | -0.19% | 115만 |
|---|
| 2026.04.23 | ₩6,969 | ₩7,049 | ₩6,929 | ₩6,969 | 0.00% | 130.1만 |
|---|
| 2026.04.22 | ₩7,023 | ₩7,076 | ₩6,936 | ₩6,942 | -1.14% | 78.2만 |
|---|
| 2026.04.21 | ₩6,982 | ₩7,036 | ₩6,949 | ₩6,956 | -0.38% | 76.3만 |
|---|
| 2026.04.20 | ₩6,996 | ₩7,036 | ₩6,922 | ₩6,969 | -0.38% | 125.5만 |
|---|
| 2026.04.17 | ₩7,036 | ₩7,049 | ₩6,922 | ₩7,009 | -0.38% | 142.7만 |
|---|
| 2026.04.16 | ₩6,996 | ₩7,136 | ₩6,982 | ₩7,130 | +1.91% | 136.5만 |
|---|
| 2026.04.15 | ₩7,210 | ₩7,210 | ₩7,076 | ₩7,130 | -1.11% | 168만 |
|---|
| 2026.04.14 | ₩7,103 | ₩7,170 | ₩7,029 | ₩7,116 | +0.19% | 178.2만 |
|---|
| 2026.04.13 | ₩7,183 | ₩7,384 | ₩7,156 | ₩7,277 | +1.30% | 142.9만 |
|---|
| 2026.04.10 | ₩7,049 | ₩7,103 | ₩6,882 | ₩6,929 | -1.71% | 105.6만 |
|---|
| 2026.04.09 | ₩7,237 | ₩7,324 | ₩7,103 | ₩7,116 | -1.66% | 126.4만 |
|---|
| 2026.04.08 | ₩7,103 | ₩7,250 | ₩6,961 | ₩7,210 | +1.51% | 146.8만 |
|---|
| 2026.04.07 | ₩7,036 | ₩7,176 | ₩7,036 | ₩7,143 | +1.52% | 130.9만 |
|---|
| 2026.04.06 | ₩6,996 | ₩7,116 | ₩6,996 | ₩7,036 | +0.57% | 78.7만 |
|---|
| 2026.04.02 | ₩7,023 | ₩7,089 | ₩6,989 | ₩7,009 | -0.19% | 113.9만 |
|---|
| 2026.04.01 | ₩6,942 | ₩7,023 | ₩6,875 | ₩7,009 | +0.96% | 141.9만 |
|---|
| 2026.03.31 | ₩6,982 | ₩7,029 | ₩6,795 | ₩6,929 | -0.77% | 253.1만 |
|---|
| 2026.03.30 | ₩6,929 | ₩7,023 | ₩6,889 | ₩6,942 | +0.19% | 225.5만 |
|---|
| 2026.03.27 | ₩6,822 | ₩6,962 | ₩6,809 | ₩6,956 | +1.96% | 303.9만 |
|---|
| 2026.03.26 | ₩6,929 | ₩7,163 | ₩6,916 | ₩6,929 | 0.00% | 241.2만 |
|---|
| 2026.03.25 | ₩6,755 | ₩6,902 | ₩6,755 | ₩6,889 | +1.98% | 206.3만 |
|---|
| 2026.03.24 | ₩6,675 | ₩6,976 | ₩6,661 | ₩6,889 | +3.21% | 313만 |
|---|
| 2026.03.23 | ₩6,675 | ₩6,822 | ₩6,621 | ₩6,782 | +1.60% | 161.9만 |
|---|
| 2026.03.20 | ₩6,822 | ₩6,842 | ₩6,581 | ₩6,595 | -3.33% | 248.4만 |
|---|
| 2026.03.19 | ₩7,049 | ₩7,063 | ₩6,809 | ₩6,942 | -1.52% | 197.2만 |
|---|
| 2026.03.18 | ₩7,196 | ₩7,210 | ₩7,049 | ₩7,049 | -2.04% | 122.7만 |
|---|
| 2026.03.17 | ₩7,156 | ₩7,277 | ₩7,156 | ₩7,196 | +0.56% | 145.4만 |
|---|
| 2026.03.16 | ₩7,344 | ₩7,364 | ₩7,130 | ₩7,130 | -2.91% | 127.7만 |
|---|
| 2026.03.13 | ₩7,344 | ₩7,397 | ₩7,143 | ₩7,183 | -2.19% | 178.1만 |
|---|
| 2026.03.12 | ₩7,183 | ₩7,350 | ₩7,170 | ₩7,290 | +1.49% | 372.6만 |
|---|
| 2026.03.11 | ₩6,742 | ₩7,016 | ₩6,715 | ₩6,982 | +3.57% | 299.3만 |
|---|
| 2026.03.10 | ₩6,956 | ₩6,956 | ₩6,788 | ₩6,809 | -2.12% | 196.8만 |
|---|
| 2026.03.09 | ₩6,996 | ₩7,210 | ₩6,969 | ₩7,143 | +2.10% | 388.5만 |
|---|
| 2026.03.06 | ₩6,608 | ₩6,675 | ₩6,548 | ₩6,608 | 0.00% | 146.4만 |
|---|
| 2026.03.05 | ₩6,608 | ₩6,661 | ₩6,501 | ₩6,568 | -0.61% | 157만 |
|---|
| 2026.03.04 | ₩6,635 | ₩6,655 | ₩6,534 | ₩6,554 | -1.21% | 164.1만 |
|---|
| 2026.03.03 | ₩6,621 | ₩6,661 | ₩6,407 | ₩6,608 | -0.20% | 243.6만 |
|---|
| 2026.03.02 | ₩6,755 | ₩6,822 | ₩6,715 | ₩6,742 | -0.20% | 147.1만 |
|---|
| 2026.02.27 | ₩6,394 | ₩6,474 | ₩6,367 | ₩6,421 | +0.42% | 189.5만 |
|---|
| 2026.02.26 | ₩6,595 | ₩6,635 | ₩6,474 | ₩6,581 | -0.20% | 192.1만 |
|---|
| 2026.02.25 | ₩6,889 | ₩6,889 | ₩6,722 | ₩6,822 | -0.97% | 130.8만 |
|---|
| 2026.02.24 | ₩6,956 | ₩7,023 | ₩6,889 | ₩6,942 | -0.19% | 188.6만 |
|---|
| 2026.02.23 | ₩7,170 | ₩7,196 | ₩7,002 | ₩7,063 | -1.49% | 146.9만 |
|---|
| 2026.02.20 | ₩7,196 | ₩7,303 | ₩7,163 | ₩7,263 | +0.93% | 102.2만 |
|---|
| 2026.02.19 | ₩7,170 | ₩7,277 | ₩7,120 | ₩7,210 | +0.56% | 104만 |
|---|
| 2026.02.18 | ₩7,410 | ₩7,437 | ₩7,290 | ₩7,357 | -0.72% | 281.1만 |
|---|
| 2026.02.17 | ₩7,624 | ₩7,785 | ₩7,598 | ₩7,732 | +1.40% | 114.7만 |
|---|
| 2026.02.13 | ₩7,624 | ₩7,711 | ₩7,598 | ₩7,665 | +0.53% | 75.8만 |
|---|
| 2026.02.12 | ₩7,785 | ₩7,845 | ₩7,591 | ₩7,665 | -1.55% | 146.2만 |
|---|
| 2026.02.11 | ₩7,584 | ₩7,691 | ₩7,572 | ₩7,691 | +1.41% | 127.9만 |
|---|
| 2026.02.10 | ₩7,558 | ₩7,678 | ₩7,558 | ₩7,624 | +0.88% | 109.2만 |
|---|
| 2026.02.09 | ₩7,330 | ₩7,538 | ₩7,317 | ₩7,517 | +2.55% | 226.7만 |
|---|
| 2026.02.06 | ₩7,250 | ₩7,344 | ₩7,223 | ₩7,344 | +1.29% | 78.9만 |
|---|
| 2026.02.05 | ₩7,317 | ₩7,370 | ₩7,237 | ₩7,250 | -0.91% | 174.5만 |
|---|
| 2026.02.04 | ₩7,384 | ₩7,511 | ₩7,277 | ₩7,410 | +0.36% | 264.8만 |
|---|
| 2026.02.03 | ₩7,317 | ₩7,397 | ₩7,263 | ₩7,397 | +1.10% | 144.7만 |
|---|
| 2026.02.02 | ₩7,183 | ₩7,263 | ₩7,150 | ₩7,170 | -0.19% | 128.2만 |
|---|
| 2026.01.30 | ₩7,263 | ₩7,324 | ₩7,110 | ₩7,156 | -1.47% | 179.8만 |
|---|
| 2026.01.29 | ₩7,303 | ₩7,364 | ₩7,217 | ₩7,317 | +0.18% | 110만 |
|---|
| 2026.01.28 | ₩7,344 | ₩7,370 | ₩7,223 | ₩7,317 | -0.36% | 87.9만 |
|---|
| 2026.01.27 | ₩7,223 | ₩7,370 | ₩7,223 | ₩7,344 | +1.67% | 116.6만 |
|---|
| 2026.01.26 | ₩7,290 | ₩7,330 | ₩7,200 | ₩7,210 | -1.10% | 151.2만 |
|---|
| 2026.01.23 | ₩7,170 | ₩7,277 | ₩7,156 | ₩7,223 | +0.75% | 113.5만 |
|---|
| 2026.01.22 | ₩7,089 | ₩7,302 | ₩7,089 | ₩7,196 | +1.51% | 222.6만 |
|---|
| 2026.01.21 | ₩7,063 | ₩7,196 | ₩7,029 | ₩7,196 | +1.89% | 185.2만 |
|---|
| 2026.01.20 | ₩6,969 | ₩7,143 | ₩6,969 | ₩7,130 | +2.30% | 146.3만 |
|---|
| 2026.01.16 | ₩7,170 | ₩7,170 | ₩7,089 | ₩7,130 | -0.56% | 134.9만 |
|---|
| 2026.01.15 | ₩7,451 | ₩7,464 | ₩7,350 | ₩7,397 | -0.72% | 107.6만 |
|---|
| 2026.01.14 | ₩7,196 | ₩7,397 | ₩7,196 | ₩7,370 | +2.42% | 278.2만 |
|---|
| 2026.01.13 | ₩7,250 | ₩7,303 | ₩7,223 | ₩7,237 | -0.18% | 150.2만 |
|---|
| 2026.01.12 | ₩7,250 | ₩7,324 | ₩7,200 | ₩7,210 | -0.55% | 82.4만 |
|---|
| 2026.01.09 | ₩7,437 | ₩7,544 | ₩7,397 | ₩7,477 | +0.54% | 144.3만 |
|---|
| 2026.01.08 | ₩7,344 | ₩7,484 | ₩7,344 | ₩7,451 | +1.46% | 143만 |
|---|
| 2026.01.07 | ₩7,424 | ₩7,451 | ₩7,350 | ₩7,410 | -0.18% | 72.1만 |
|---|
| 2026.01.06 | ₩7,477 | ₩7,504 | ₩7,437 | ₩7,451 | -0.36% | 61.9만 |
|---|
| 2026.01.05 | ₩7,691 | ₩7,691 | ₩7,484 | ₩7,544 | -1.91% | 112.9만 |
|---|
| 2026.01.02 | ₩7,705 | ₩7,805 | ₩7,671 | ₩7,745 | +0.52% | 122.8만 |
|---|
| 2025.12.31 | ₩7,437 | ₩7,698 | ₩7,397 | ₩7,638 | +2.70% | 192.8만 |
|---|
| 2025.12.30 | ₩7,517 | ₩7,544 | ₩7,397 | ₩7,410 | -1.42% | 123.1만 |
|---|
| 2025.12.29 | ₩7,558 | ₩7,578 | ₩7,384 | ₩7,410 | -1.95% | 155.6만 |
|---|
| 2025.12.26 | ₩7,424 | ₩7,437 | ₩7,333 | ₩7,410 | -0.18% | 99.4만 |
|---|
| 2025.12.24 | ₩7,156 | ₩7,190 | ₩7,136 | ₩7,156 | 0.00% | 99.1만 |
|---|
| 2025.12.23 | ₩6,835 | ₩6,936 | ₩6,822 | ₩6,929 | +1.37% | 72.4만 |
|---|
| 2025.12.22 | ₩6,795 | ₩6,835 | ₩6,742 | ₩6,795 | 0.00% | 89만 |
|---|
| 2025.12.19 | ₩6,621 | ₩6,688 | ₩6,615 | ₩6,661 | +0.61% | 72.9만 |
|---|
| 2025.12.18 | ₩6,688 | ₩6,755 | ₩6,628 | ₩6,635 | -0.80% | 101.4만 |
|---|
| 2025.12.17 | ₩6,554 | ₩6,608 | ₩6,489 | ₩6,528 | -0.41% | 129.4만 |
|---|
| 2025.12.16 | ₩6,621 | ₩6,661 | ₩6,595 | ₩6,595 | -0.40% | 65.8만 |
|---|
| 2025.12.15 | ₩6,688 | ₩6,702 | ₩6,568 | ₩6,661 | -0.40% | 98.9만 |
|---|
| 2025.12.12 | ₩6,768 | ₩6,835 | ₩6,715 | ₩6,782 | +0.20% | 93.1만 |
|---|
| 2025.12.11 | ₩6,635 | ₩6,790 | ₩6,635 | ₩6,755 | +1.81% | 123.5만 |
|---|
| 2025.12.10 | ₩6,608 | ₩6,661 | ₩6,528 | ₩6,635 | +0.40% | 108.7만 |
|---|
| 2025.12.09 | ₩6,688 | ₩6,792 | ₩6,648 | ₩6,742 | +0.80% | 86.9만 |
|---|
| 2025.12.08 | ₩6,902 | ₩6,902 | ₩6,799 | ₩6,822 | -1.16% | 148.9만 |
|---|
| 2025.12.05 | ₩6,982 | ₩7,009 | ₩6,902 | ₩6,929 | -0.77% | 106.7만 |
|---|
| 2025.12.04 | ₩7,023 | ₩7,036 | ₩6,916 | ₩6,929 | -1.33% | 73.6만 |
|---|
| 2025.12.03 | ₩6,956 | ₩7,143 | ₩6,889 | ₩7,023 | +0.96% | 150.4만 |
|---|
| 2025.12.02 | ₩7,491 | ₩7,531 | ₩7,437 | ₩7,517 | +0.36% | 62.5만 |
|---|
| 2025.12.01 | ₩7,397 | ₩7,464 | ₩7,384 | ₩7,451 | +0.72% | 70.7만 |
|---|
| 2025.11.28 | ₩7,437 | ₩7,484 | ₩7,370 | ₩7,477 | +0.54% | 39.5만 |
|---|
| 2025.11.26 | ₩7,330 | ₩7,397 | ₩7,317 | ₩7,370 | +0.55% | 50.2만 |
|---|
| 2025.11.25 | ₩7,317 | ₩7,437 | ₩7,303 | ₩7,410 | +1.28% | 73.2만 |
|---|
| 2025.11.24 | ₩7,170 | ₩7,370 | ₩7,170 | ₩7,303 | +1.87% | 124.3만 |
|---|
| 2025.11.21 | ₩7,049 | ₩7,223 | ₩7,043 | ₩7,210 | +2.28% | 92.9만 |
|---|
| 2025.11.20 | ₩7,290 | ₩7,370 | ₩7,056 | ₩7,063 | -3.12% | 132.2만 |
|---|
| 2025.11.19 | ₩7,317 | ₩7,370 | ₩7,250 | ₩7,330 | +0.18% | 93.8만 |
|---|
| 2025.11.18 | ₩7,196 | ₩7,234 | ₩7,089 | ₩7,210 | +0.19% | 145.2만 |
|---|
| 2025.11.17 | ₩7,317 | ₩7,397 | ₩7,230 | ₩7,237 | -1.10% | 95.2만 |
|---|
| 2025.11.14 | ₩7,290 | ₩7,330 | ₩7,223 | ₩7,303 | +0.18% | 184.5만 |
|---|
| 2025.11.13 | ₩7,357 | ₩7,464 | ₩7,310 | ₩7,344 | -0.18% | 83.3만 |
|---|
| 2025.11.12 | ₩7,384 | ₩7,424 | ₩7,283 | ₩7,357 | -0.36% | 80.9만 |
|---|
| 2025.11.11 | ₩7,624 | ₩7,645 | ₩7,471 | ₩7,571 | -0.70% | 96.8만 |
|---|
| 2025.11.10 | ₩7,651 | ₩7,665 | ₩7,571 | ₩7,624 | -0.35% | 114.6만 |
|---|
| 2025.11.07 | ₩7,370 | ₩7,544 | ₩7,337 | ₩7,544 | +2.36% | 108.9만 |
|---|
| 2025.11.06 | ₩7,424 | ₩7,544 | ₩7,303 | ₩7,370 | -0.72% | 121.5만 |
|---|
| 2025.11.05 | ₩8,909 | ₩8,949 | ₩8,822 | ₩8,895 | -0.15% | 43.4만 |
|---|
| 2025.11.04 | ₩8,855 | ₩8,855 | ₩8,755 | ₩8,815 | -0.45% | 42만 |
|---|
| 2025.11.03 | ₩8,735 | ₩8,802 | ₩8,721 | ₩8,802 | +0.77% | 35.8만 |
|---|
| 2025.10.31 | ₩8,641 | ₩8,745 | ₩8,641 | ₩8,721 | +0.93% | 25.3만 |
|---|
| 2025.10.30 | ₩8,788 | ₩8,828 | ₩8,654 | ₩8,708 | -0.91% | 76.4만 |
|---|
| 2025.10.29 | ₩8,842 | ₩8,922 | ₩8,755 | ₩8,802 | -0.45% | 35.7만 |
|---|
| 2025.10.28 | ₩8,882 | ₩8,949 | ₩8,843 | ₩8,882 | 0.00% | 37.6만 |
|---|
| 2025.10.27 | ₩9,069 | ₩9,083 | ₩8,875 | ₩8,882 | -2.06% | 104.8만 |
|---|
| 2025.10.24 | ₩8,735 | ₩8,795 | ₩8,688 | ₩8,775 | +0.46% | 23.1만 |
|---|
| 2025.10.23 | ₩8,681 | ₩8,761 | ₩8,648 | ₩8,735 | +0.62% | 32.2만 |
|---|
| 2025.10.22 | ₩8,360 | ₩8,427 | ₩8,273 | ₩8,400 | +0.48% | 34.4만 |
|---|
| 2025.10.21 | ₩8,333 | ₩8,414 | ₩8,297 | ₩8,347 | +0.16% | 33.2만 |
|---|
| 2025.10.20 | ₩8,280 | ₩8,380 | ₩8,240 | ₩8,347 | +0.81% | 46.6만 |
|---|
| 2025.10.17 | ₩8,293 | ₩8,427 | ₩8,280 | ₩8,400 | +1.29% | 35.3만 |
|---|
| 2025.10.16 | ₩8,494 | ₩8,494 | ₩8,280 | ₩8,320 | -2.05% | 68.7만 |
|---|
| 2025.10.15 | ₩8,681 | ₩8,681 | ₩8,494 | ₩8,507 | -2.00% | 67.4만 |
|---|
| 2025.10.14 | ₩8,962 | ₩9,036 | ₩8,802 | ₩8,815 | -1.64% | 124.3만 |
|---|
| 2025.10.13 | ₩8,748 | ₩9,169 | ₩8,741 | ₩9,149 | +4.59% | 132.5만 |
|---|
| 2025.10.10 | ₩8,935 | ₩8,935 | ₩8,641 | ₩8,668 | -2.99% | 101.3만 |
|---|