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 | ₩6,875 | ₩6,875 | ₩6,675 | ₩6,702 | -2.52% | 116.9만 |
| 2026.10.08 | ₩6,728 | ₩6,742 | ₩6,662 | ₩6,675 | -0.79% | 138.7만 |
| 2026.10.07 | ₩6,755 | ₩6,822 | ₩6,715 | ₩6,782 | +0.40% | 82.5만 |
| 2026.10.06 | ₩6,782 | ₩6,822 | ₩6,742 | ₩6,782 | 0.00% | 101.8만 |
| 2026.10.05 | ₩6,715 | ₩6,768 | ₩6,662 | ₩6,755 | +0.60% | 87.8만 |
| 2026.10.02 | ₩6,688 | ₩6,795 | ₩6,668 | ₩6,728 | +0.60% | 75.2만 |
| 2026.10.01 | ₩6,675 | ₩6,675 | ₩6,508 | ₩6,635 | -0.60% | 139만 |
| 2026.09.30 | ₩6,815 | ₩6,835 | ₩6,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,702 |
| -1.67% |
| 165.6만 |
| 2026.09.29 | ₩6,942 | ₩6,962 | ₩6,862 | ₩6,902 | -0.58% | 130.5만 |
|---|
| 2026.09.28 | ₩6,782 | ₩6,782 | ₩6,702 | ₩6,702 | -1.18% | 88.9만 |
|---|
| 2026.09.25 | ₩6,915 | ₩6,923 | ₩6,815 | ₩6,862 | -0.77% | 106.6만 |
|---|
| 2026.09.24 | ₩7,042 | ₩7,075 | ₩6,902 | ₩6,915 | -1.80% | 91.1만 |
|---|
| 2026.09.23 | ₩7,155 | ₩7,155 | ₩7,075 | ₩7,075 | -1.12% | 125.8만 |
|---|
| 2026.09.22 | ₩7,089 | ₩7,236 | ₩7,089 | ₩7,209 | +1.69% | 98.1만 |
|---|
| 2026.09.21 | ₩7,182 | ₩7,209 | ₩7,075 | ₩7,129 | -0.74% | 152.1만 |
|---|
| 2026.09.18 | ₩7,382 | ₩7,409 | ₩7,142 | ₩7,155 | -3.07% | 132.8만 |
|---|
| 2026.09.17 | ₩7,382 | ₩7,422 | ₩7,264 | ₩7,382 | 0.00% | 122.3만 |
|---|
| 2026.09.16 | ₩7,409 | ₩7,422 | ₩7,302 | ₩7,316 | -1.26% | 116.6만 |
|---|
| 2026.09.15 | ₩7,369 | ₩7,489 | ₩7,342 | ₩7,449 | +1.09% | 115.1만 |
|---|
| 2026.09.14 | ₩7,409 | ₩7,422 | ₩7,342 | ₩7,356 | -0.72% | 126.8만 |
|---|
| 2026.09.11 | ₩7,583 | ₩7,636 | ₩7,529 | ₩7,556 | -0.35% | 138.2만 |
|---|
| 2026.09.10 | ₩7,730 | ₩7,743 | ₩7,623 | ₩7,636 | -1.21% | 129.7만 |
|---|
| 2026.09.09 | ₩7,823 | ₩7,930 | ₩7,823 | ₩7,850 | +0.34% | 173만 |
|---|
| 2026.09.08 | ₩7,863 | ₩7,903 | ₩7,770 | ₩7,823 | -0.51% | 122.9만 |
|---|
| 2026.09.04 | ₩7,730 | ₩7,850 | ₩7,703 | ₩7,836 | +1.38% | 88.3만 |
|---|
| 2026.09.03 | ₩7,890 | ₩7,890 | ₩7,710 | ₩7,783 | -1.35% | 152만 |
|---|
| 2026.09.02 | ₩7,703 | ₩7,823 | ₩7,703 | ₩7,796 | +1.21% | 174.3만 |
|---|
| 2026.09.01 | ₩7,569 | ₩7,750 | ₩7,529 | ₩7,703 | +1.76% | 159.8만 |
|---|
| 2026.08.31 | ₩7,529 | ₩7,676 | ₩7,503 | ₩7,636 | +1.42% | 84.1만 |
|---|
| 2026.08.28 | ₩7,569 | ₩7,656 | ₩7,456 | ₩7,476 | -1.23% | 94.3만 |
|---|
| 2026.08.27 | ₩7,649 | ₩7,649 | ₩7,523 | ₩7,569 | -1.05% | 59.4만 |
|---|
| 2026.08.26 | ₩7,569 | ₩7,623 | ₩7,529 | ₩7,583 | +0.18% | 89만 |
|---|
| 2026.08.25 | ₩7,569 | ₩7,569 | ₩7,456 | ₩7,529 | -0.53% | 75.6만 |
|---|
| 2026.08.24 | ₩7,676 | ₩7,776 | ₩7,616 | ₩7,676 | 0.00% | 125.8만 |
|---|
| 2026.08.21 | ₩7,543 | ₩7,770 | ₩7,543 | ₩7,743 | +2.65% | 151.7만 |
|---|
| 2026.08.20 | ₩7,209 | ₩7,409 | ₩7,209 | ₩7,369 | +2.22% | 132.3만 |
|---|
| 2026.08.19 | ₩7,262 | ₩7,422 | ₩7,249 | ₩7,342 | +1.10% | 102.6만 |
|---|
| 2026.08.18 | ₩7,209 | ₩7,262 | ₩7,169 | ₩7,222 | +0.19% | 99.8만 |
|---|
| 2026.08.17 | ₩7,316 | ₩7,329 | ₩7,276 | ₩7,289 | -0.36% | 61.3만 |
|---|
| 2026.08.14 | ₩7,342 | ₩7,463 | ₩7,329 | ₩7,409 | +0.91% | 81.7만 |
|---|
| 2026.08.13 | ₩7,182 | ₩7,249 | ₩7,162 | ₩7,196 | +0.19% | 80만 |
|---|
| 2026.08.12 | ₩7,289 | ₩7,329 | ₩7,250 | ₩7,302 | +0.18% | 125.8만 |
|---|
| 2026.08.11 | ₩7,155 | ₩7,209 | ₩7,075 | ₩7,129 | -0.37% | 171.9만 |
|---|
| 2026.08.10 | ₩7,142 | ₩7,242 | ₩7,115 | ₩7,129 | -0.19% | 304.2만 |
|---|
| 2026.08.07 | ₩7,089 | ₩7,149 | ₩7,062 | ₩7,089 | 0.00% | 85.2만 |
|---|
| 2026.08.06 | ₩6,969 | ₩7,069 | ₩6,969 | ₩7,035 | +0.96% | 98.9만 |
|---|
| 2026.08.05 | ₩7,035 | ₩7,062 | ₩6,935 | ₩6,982 | -0.76% | 146.6만 |
|---|
| 2026.08.04 | ₩6,795 | ₩6,915 | ₩6,782 | ₩6,875 | +1.18% | 95만 |
|---|
| 2026.08.03 | ₩6,782 | ₩6,848 | ₩6,768 | ₩6,782 | 0.00% | 108.2만 |
|---|
| 2026.07.31 | ₩6,888 | ₩6,902 | ₩6,735 | ₩6,755 | -1.94% | 60.1만 |
|---|
| 2026.07.30 | ₩6,862 | ₩6,949 | ₩6,835 | ₩6,915 | +0.78% | 81.7만 |
|---|
| 2026.07.29 | ₩6,848 | ₩6,888 | ₩6,771 | ₩6,808 | -0.58% | 82.3만 |
|---|
| 2026.07.28 | ₩6,915 | ₩7,049 | ₩6,888 | ₩6,995 | +1.16% | 125.5만 |
|---|
| 2026.07.27 | ₩6,969 | ₩6,989 | ₩6,823 | ₩6,875 | -1.34% | 140.2만 |
|---|
| 2026.07.24 | ₩7,022 | ₩7,089 | ₩7,022 | ₩7,049 | +0.38% | 61.5만 |
|---|
| 2026.07.23 | ₩7,129 | ₩7,188 | ₩7,042 | ₩7,075 | -0.75% | 116.2만 |
|---|
| 2026.07.22 | ₩7,115 | ₩7,189 | ₩7,082 | ₩7,102 | -0.19% | 76.2만 |
|---|
| 2026.07.21 | ₩6,982 | ₩7,062 | ₩6,962 | ₩7,009 | +0.38% | 153.4만 |
|---|
| 2026.07.20 | ₩6,675 | ₩6,715 | ₩6,635 | ₩6,675 | 0.00% | 110.4만 |
|---|
| 2026.07.17 | ₩6,715 | ₩6,792 | ₩6,702 | ₩6,742 | +0.40% | 70.1만 |
|---|
| 2026.07.16 | ₩6,755 | ₩6,788 | ₩6,715 | ₩6,728 | -0.40% | 81.1만 |
|---|
| 2026.07.15 | ₩6,755 | ₩6,835 | ₩6,702 | ₩6,808 | +0.79% | 141.4만 |
|---|
| 2026.07.14 | ₩6,622 | ₩6,742 | ₩6,622 | ₩6,688 | +1.01% | 173.2만 |
|---|
| 2026.07.13 | ₩6,501 | ₩6,622 | ₩6,501 | ₩6,581 | +1.23% | 130.5만 |
|---|
| 2026.07.10 | ₩6,475 | ₩6,521 | ₩6,441 | ₩6,475 | 0.00% | 103.6만 |
|---|
| 2026.07.09 | ₩6,555 | ₩6,555 | ₩6,461 | ₩6,475 | -1.22% | 154.1만 |
|---|
| 2026.07.08 | ₩6,702 | ₩6,795 | ₩6,702 | ₩6,768 | +1.00% | 114.9만 |
|---|
| 2026.07.07 | ₩6,655 | ₩6,668 | ₩6,555 | ₩6,608 | -0.70% | 180.4만 |
|---|
| 2026.07.06 | ₩6,742 | ₩6,782 | ₩6,702 | ₩6,742 | 0.00% | 90.7만 |
|---|
| 2026.07.02 | ₩6,768 | ₩6,782 | ₩6,682 | ₩6,715 | -0.79% | 86.8만 |
|---|
| 2026.07.01 | ₩6,688 | ₩6,795 | ₩6,662 | ₩6,715 | +0.40% | 157.7만 |
|---|
| 2026.06.30 | ₩6,648 | ₩6,722 | ₩6,588 | ₩6,648 | 0.00% | 131만 |
|---|
| 2026.06.29 | ₩6,742 | ₩6,748 | ₩6,628 | ₩6,688 | -0.79% | 141.4만 |
|---|
| 2026.06.26 | ₩6,608 | ₩6,728 | ₩6,608 | ₩6,702 | +1.41% | 114.4만 |
|---|
| 2026.06.25 | ₩6,742 | ₩6,755 | ₩6,595 | ₩6,648 | -1.39% | 139.5만 |
|---|
| 2026.06.24 | ₩6,855 | ₩6,862 | ₩6,755 | ₩6,768 | -1.27% | 209.5만 |
|---|
| 2026.06.23 | ₩6,662 | ₩6,702 | ₩6,601 | ₩6,675 | +0.20% | 226.7만 |
|---|
| 2026.06.22 | ₩6,808 | ₩6,835 | ₩6,728 | ₩6,768 | -0.59% | 139.9만 |
|---|
| 2026.06.18 | ₩6,955 | ₩6,955 | ₩6,808 | ₩6,862 | -1.34% | 477.9만 |
|---|
| 2026.06.17 | ₩7,089 | ₩7,209 | ₩6,989 | ₩6,995 | -1.32% | 207.9만 |
|---|
| 2026.06.16 | ₩7,449 | ₩7,463 | ₩7,222 | ₩7,222 | -3.05% | 138.2만 |
|---|
| 2026.06.15 | ₩7,676 | ₩7,756 | ₩7,656 | ₩7,676 | 0.00% | 166만 |
|---|
| 2026.06.12 | ₩7,596 | ₩7,689 | ₩7,576 | ₩7,649 | +0.70% | 170.3만 |
|---|
| 2026.06.11 | ₩7,449 | ₩7,603 | ₩7,436 | ₩7,569 | +1.61% | 92.3만 |
|---|
| 2026.06.10 | ₩7,422 | ₩7,456 | ₩7,316 | ₩7,342 | -1.08% | 128.3만 |
|---|
| 2026.06.09 | ₩7,516 | ₩7,576 | ₩7,356 | ₩7,463 | -0.71% | 98.7만 |
|---|
| 2026.06.08 | ₩7,596 | ₩7,611 | ₩7,443 | ₩7,463 | -1.76% | 105.9만 |
|---|
| 2026.06.05 | ₩7,783 | ₩7,783 | ₩7,436 | ₩7,476 | -3.95% | 212.2만 |
|---|
| 2026.06.04 | ₩7,916 | ₩7,950 | ₩7,796 | ₩7,863 | -0.67% | 114.6만 |
|---|
| 2026.06.03 | ₩8,250 | ₩8,304 | ₩8,143 | ₩8,170 | -0.97% | 84.9만 |
|---|
| 2026.06.02 | ₩8,290 | ₩8,430 | ₩8,250 | ₩8,290 | 0.00% | 146.1만 |
|---|
| 2026.06.01 | ₩8,691 | ₩8,747 | ₩8,637 | ₩8,651 | -0.46% | 90.4만 |
|---|
| 2026.05.29 | ₩9,024 | ₩9,038 | ₩8,831 | ₩8,864 | -1.78% | 181.2만 |
|---|
| 2026.05.28 | ₩8,904 | ₩9,058 | ₩8,871 | ₩9,011 | +1.20% | 103.5만 |
|---|
| 2026.05.27 | ₩8,864 | ₩8,958 | ₩8,768 | ₩8,851 | -0.15% | 152.4만 |
|---|
| 2026.05.26 | ₩8,691 | ₩8,824 | ₩8,691 | ₩8,771 | +0.92% | 66만 |
|---|
| 2026.05.22 | ₩8,664 | ₩8,804 | ₩8,624 | ₩8,624 | -0.46% | 54.8만 |
|---|
| 2026.05.21 | ₩8,664 | ₩8,771 | ₩8,617 | ₩8,637 | -0.31% | 57.9만 |
|---|
| 2026.05.20 | ₩8,624 | ₩8,637 | ₩8,524 | ₩8,597 | -0.31% | 100.4만 |
|---|
| 2026.05.19 | ₩8,517 | ₩8,811 | ₩8,484 | ₩8,677 | +1.88% | 164.4만 |
|---|
| 2026.05.18 | ₩8,597 | ₩8,611 | ₩8,450 | ₩8,571 | -0.31% | 103.5만 |
|---|
| 2026.05.15 | ₩8,531 | ₩8,636 | ₩8,477 | ₩8,557 | +0.31% | 91.2만 |
|---|
| 2026.05.14 | ₩8,784 | ₩8,864 | ₩8,631 | ₩8,771 | -0.15% | 151.5만 |
|---|
| 2026.05.13 | ₩8,864 | ₩9,305 | ₩8,864 | ₩9,105 | +2.71% | 334.9만 |
|---|
| 2026.05.12 | ₩8,544 | ₩8,604 | ₩8,384 | ₩8,517 | -0.31% | 156.3만 |
|---|
| 2026.05.11 | ₩8,557 | ₩8,724 | ₩8,544 | ₩8,677 | +1.40% | 159.1만 |
|---|
| 2026.05.08 | ₩8,544 | ₩8,571 | ₩8,330 | ₩8,504 | -0.47% | 315.7만 |
|---|
| 2026.05.07 | ₩8,210 | ₩8,250 | ₩7,903 | ₩8,010 | -2.44% | 290.9만 |
|---|
| 2026.05.06 | ₩7,529 | ₩7,543 | ₩7,463 | ₩7,503 | -0.35% | 136.2만 |
|---|
| 2026.05.05 | ₩7,436 | ₩7,516 | ₩7,422 | ₩7,476 | +0.54% | 74.3만 |
|---|
| 2026.05.04 | ₩7,342 | ₩7,449 | ₩7,329 | ₩7,382 | +0.55% | 79.9만 |
|---|
| 2026.05.01 | ₩7,329 | ₩7,382 | ₩7,249 | ₩7,262 | -0.91% | 62만 |
|---|
| 2026.04.30 | ₩7,102 | ₩7,342 | ₩7,089 | ₩7,329 | +3.20% | 110.1만 |
|---|
| 2026.04.29 | ₩7,129 | ₩7,162 | ₩7,102 | ₩7,115 | -0.19% | 70.1만 |
|---|
| 2026.04.28 | ₩7,249 | ₩7,262 | ₩7,174 | ₩7,249 | 0.00% | 130.2만 |
|---|
| 2026.04.27 | ₩7,516 | ₩7,583 | ₩7,309 | ₩7,396 | -1.60% | 235.1만 |
|---|
| 2026.04.24 | ₩6,929 | ₩6,955 | ₩6,854 | ₩6,915 | -0.19% | 115만 |
|---|
| 2026.04.23 | ₩6,955 | ₩7,035 | ₩6,915 | ₩6,955 | 0.00% | 130.1만 |
|---|
| 2026.04.22 | ₩7,009 | ₩7,062 | ₩6,922 | ₩6,929 | -1.14% | 78.2만 |
|---|
| 2026.04.21 | ₩6,969 | ₩7,022 | ₩6,935 | ₩6,942 | -0.38% | 76.3만 |
|---|
| 2026.04.20 | ₩6,982 | ₩7,022 | ₩6,909 | ₩6,955 | -0.38% | 125.5만 |
|---|
| 2026.04.17 | ₩7,022 | ₩7,035 | ₩6,909 | ₩6,995 | -0.38% | 142.7만 |
|---|
| 2026.04.16 | ₩6,982 | ₩7,122 | ₩6,969 | ₩7,115 | +1.91% | 136.5만 |
|---|
| 2026.04.15 | ₩7,196 | ₩7,196 | ₩7,062 | ₩7,115 | -1.11% | 168만 |
|---|
| 2026.04.14 | ₩7,089 | ₩7,155 | ₩7,015 | ₩7,102 | +0.19% | 178.2만 |
|---|
| 2026.04.13 | ₩7,169 | ₩7,369 | ₩7,142 | ₩7,262 | +1.30% | 142.9만 |
|---|
| 2026.04.10 | ₩7,035 | ₩7,089 | ₩6,868 | ₩6,915 | -1.71% | 105.6만 |
|---|
| 2026.04.09 | ₩7,222 | ₩7,309 | ₩7,089 | ₩7,102 | -1.66% | 126.4만 |
|---|
| 2026.04.08 | ₩7,089 | ₩7,236 | ₩6,947 | ₩7,196 | +1.51% | 146.8만 |
|---|
| 2026.04.07 | ₩7,022 | ₩7,162 | ₩7,022 | ₩7,129 | +1.52% | 130.9만 |
|---|
| 2026.04.06 | ₩6,982 | ₩7,102 | ₩6,982 | ₩7,022 | +0.57% | 78.7만 |
|---|
| 2026.04.02 | ₩7,009 | ₩7,075 | ₩6,975 | ₩6,995 | -0.19% | 113.9만 |
|---|
| 2026.04.01 | ₩6,929 | ₩7,009 | ₩6,862 | ₩6,995 | +0.96% | 141.9만 |
|---|
| 2026.03.31 | ₩6,969 | ₩7,015 | ₩6,782 | ₩6,915 | -0.77% | 253.1만 |
|---|
| 2026.03.30 | ₩6,915 | ₩7,009 | ₩6,875 | ₩6,929 | +0.19% | 225.5만 |
|---|
| 2026.03.27 | ₩6,808 | ₩6,949 | ₩6,795 | ₩6,942 | +1.96% | 303.9만 |
|---|
| 2026.03.26 | ₩6,915 | ₩7,149 | ₩6,902 | ₩6,915 | 0.00% | 241.2만 |
|---|
| 2026.03.25 | ₩6,742 | ₩6,888 | ₩6,742 | ₩6,875 | +1.98% | 206.3만 |
|---|
| 2026.03.24 | ₩6,662 | ₩6,962 | ₩6,648 | ₩6,875 | +3.21% | 313만 |
|---|
| 2026.03.23 | ₩6,662 | ₩6,808 | ₩6,608 | ₩6,768 | +1.60% | 161.9만 |
|---|
| 2026.03.20 | ₩6,808 | ₩6,828 | ₩6,568 | ₩6,581 | -3.33% | 248.4만 |
|---|
| 2026.03.19 | ₩7,035 | ₩7,049 | ₩6,795 | ₩6,929 | -1.52% | 197.2만 |
|---|
| 2026.03.18 | ₩7,182 | ₩7,196 | ₩7,035 | ₩7,035 | -2.04% | 122.7만 |
|---|
| 2026.03.17 | ₩7,142 | ₩7,262 | ₩7,142 | ₩7,182 | +0.56% | 145.4만 |
|---|
| 2026.03.16 | ₩7,329 | ₩7,349 | ₩7,115 | ₩7,115 | -2.91% | 127.7만 |
|---|
| 2026.03.13 | ₩7,329 | ₩7,382 | ₩7,129 | ₩7,169 | -2.19% | 178.1만 |
|---|
| 2026.03.12 | ₩7,169 | ₩7,336 | ₩7,155 | ₩7,276 | +1.49% | 372.6만 |
|---|
| 2026.03.11 | ₩6,728 | ₩7,002 | ₩6,702 | ₩6,969 | +3.57% | 299.3만 |
|---|
| 2026.03.10 | ₩6,942 | ₩6,942 | ₩6,775 | ₩6,795 | -2.12% | 196.8만 |
|---|
| 2026.03.09 | ₩6,982 | ₩7,196 | ₩6,955 | ₩7,129 | +2.10% | 388.5만 |
|---|
| 2026.03.06 | ₩6,595 | ₩6,662 | ₩6,535 | ₩6,595 | 0.00% | 146.4만 |
|---|
| 2026.03.05 | ₩6,595 | ₩6,648 | ₩6,488 | ₩6,555 | -0.61% | 157만 |
|---|
| 2026.03.04 | ₩6,622 | ₩6,642 | ₩6,521 | ₩6,541 | -1.21% | 164.1만 |
|---|
| 2026.03.03 | ₩6,608 | ₩6,648 | ₩6,395 | ₩6,595 | -0.20% | 243.6만 |
|---|
| 2026.03.02 | ₩6,742 | ₩6,808 | ₩6,702 | ₩6,728 | -0.20% | 147.1만 |
|---|
| 2026.02.27 | ₩6,381 | ₩6,461 | ₩6,355 | ₩6,408 | +0.42% | 189.5만 |
|---|
| 2026.02.26 | ₩6,581 | ₩6,622 | ₩6,461 | ₩6,568 | -0.20% | 192.1만 |
|---|
| 2026.02.25 | ₩6,875 | ₩6,875 | ₩6,708 | ₩6,808 | -0.97% | 130.8만 |
|---|
| 2026.02.24 | ₩6,942 | ₩7,009 | ₩6,875 | ₩6,929 | -0.19% | 188.6만 |
|---|
| 2026.02.23 | ₩7,155 | ₩7,182 | ₩6,989 | ₩7,049 | -1.49% | 146.9만 |
|---|
| 2026.02.20 | ₩7,182 | ₩7,289 | ₩7,149 | ₩7,249 | +0.93% | 102.2만 |
|---|
| 2026.02.19 | ₩7,155 | ₩7,262 | ₩7,106 | ₩7,196 | +0.56% | 104만 |
|---|
| 2026.02.18 | ₩7,396 | ₩7,422 | ₩7,276 | ₩7,342 | -0.72% | 281.1만 |
|---|
| 2026.02.17 | ₩7,609 | ₩7,770 | ₩7,583 | ₩7,716 | +1.40% | 114.7만 |
|---|
| 2026.02.13 | ₩7,609 | ₩7,696 | ₩7,583 | ₩7,649 | +0.53% | 75.8만 |
|---|
| 2026.02.12 | ₩7,770 | ₩7,830 | ₩7,576 | ₩7,649 | -1.55% | 146.2만 |
|---|
| 2026.02.11 | ₩7,569 | ₩7,676 | ₩7,557 | ₩7,676 | +1.41% | 127.9만 |
|---|
| 2026.02.10 | ₩7,543 | ₩7,663 | ₩7,543 | ₩7,609 | +0.88% | 109.2만 |
|---|
| 2026.02.09 | ₩7,316 | ₩7,523 | ₩7,302 | ₩7,503 | +2.55% | 226.7만 |
|---|
| 2026.02.06 | ₩7,236 | ₩7,329 | ₩7,209 | ₩7,329 | +1.29% | 78.9만 |
|---|
| 2026.02.05 | ₩7,302 | ₩7,356 | ₩7,222 | ₩7,236 | -0.91% | 174.5만 |
|---|
| 2026.02.04 | ₩7,369 | ₩7,496 | ₩7,262 | ₩7,396 | +0.36% | 264.8만 |
|---|
| 2026.02.03 | ₩7,302 | ₩7,382 | ₩7,249 | ₩7,382 | +1.10% | 144.7만 |
|---|
| 2026.02.02 | ₩7,169 | ₩7,249 | ₩7,135 | ₩7,155 | -0.19% | 128.2만 |
|---|
| 2026.01.30 | ₩7,249 | ₩7,309 | ₩7,095 | ₩7,142 | -1.47% | 179.8만 |
|---|
| 2026.01.29 | ₩7,289 | ₩7,349 | ₩7,202 | ₩7,302 | +0.18% | 110만 |
|---|
| 2026.01.28 | ₩7,329 | ₩7,356 | ₩7,209 | ₩7,302 | -0.36% | 87.9만 |
|---|
| 2026.01.27 | ₩7,209 | ₩7,356 | ₩7,209 | ₩7,329 | +1.67% | 116.6만 |
|---|
| 2026.01.26 | ₩7,276 | ₩7,316 | ₩7,186 | ₩7,196 | -1.10% | 151.2만 |
|---|
| 2026.01.23 | ₩7,155 | ₩7,262 | ₩7,142 | ₩7,209 | +0.75% | 113.5만 |
|---|
| 2026.01.22 | ₩7,075 | ₩7,288 | ₩7,075 | ₩7,182 | +1.51% | 222.6만 |
|---|
| 2026.01.21 | ₩7,049 | ₩7,182 | ₩7,015 | ₩7,182 | +1.89% | 185.2만 |
|---|
| 2026.01.20 | ₩6,955 | ₩7,129 | ₩6,955 | ₩7,115 | +2.30% | 146.3만 |
|---|
| 2026.01.16 | ₩7,155 | ₩7,155 | ₩7,075 | ₩7,115 | -0.56% | 134.9만 |
|---|
| 2026.01.15 | ₩7,436 | ₩7,449 | ₩7,336 | ₩7,382 | -0.72% | 107.6만 |
|---|
| 2026.01.14 | ₩7,182 | ₩7,382 | ₩7,182 | ₩7,356 | +2.42% | 278.2만 |
|---|
| 2026.01.13 | ₩7,236 | ₩7,289 | ₩7,209 | ₩7,222 | -0.18% | 150.2만 |
|---|
| 2026.01.12 | ₩7,236 | ₩7,309 | ₩7,186 | ₩7,196 | -0.55% | 82.4만 |
|---|
| 2026.01.09 | ₩7,422 | ₩7,529 | ₩7,382 | ₩7,463 | +0.54% | 144.3만 |
|---|
| 2026.01.08 | ₩7,329 | ₩7,469 | ₩7,329 | ₩7,436 | +1.46% | 143만 |
|---|
| 2026.01.07 | ₩7,409 | ₩7,436 | ₩7,336 | ₩7,396 | -0.18% | 72.1만 |
|---|
| 2026.01.06 | ₩7,463 | ₩7,489 | ₩7,422 | ₩7,436 | -0.36% | 61.9만 |
|---|
| 2026.01.05 | ₩7,676 | ₩7,676 | ₩7,469 | ₩7,529 | -1.91% | 112.9만 |
|---|
| 2026.01.02 | ₩7,689 | ₩7,790 | ₩7,656 | ₩7,730 | +0.52% | 122.8만 |
|---|
| 2025.12.31 | ₩7,422 | ₩7,683 | ₩7,382 | ₩7,623 | +2.70% | 192.8만 |
|---|
| 2025.12.30 | ₩7,503 | ₩7,529 | ₩7,382 | ₩7,396 | -1.42% | 123.1만 |
|---|
| 2025.12.29 | ₩7,543 | ₩7,563 | ₩7,369 | ₩7,396 | -1.95% | 155.6만 |
|---|
| 2025.12.26 | ₩7,409 | ₩7,422 | ₩7,318 | ₩7,396 | -0.18% | 99.4만 |
|---|
| 2025.12.24 | ₩7,142 | ₩7,176 | ₩7,122 | ₩7,142 | 0.00% | 99.1만 |
|---|
| 2025.12.23 | ₩6,822 | ₩6,922 | ₩6,808 | ₩6,915 | +1.37% | 72.4만 |
|---|
| 2025.12.22 | ₩6,782 | ₩6,822 | ₩6,728 | ₩6,782 | 0.00% | 89만 |
|---|
| 2025.12.19 | ₩6,608 | ₩6,675 | ₩6,601 | ₩6,648 | +0.61% | 72.9만 |
|---|
| 2025.12.18 | ₩6,675 | ₩6,742 | ₩6,615 | ₩6,622 | -0.80% | 101.4만 |
|---|
| 2025.12.17 | ₩6,541 | ₩6,595 | ₩6,476 | ₩6,515 | -0.41% | 129.4만 |
|---|
| 2025.12.16 | ₩6,608 | ₩6,648 | ₩6,581 | ₩6,581 | -0.40% | 65.8만 |
|---|
| 2025.12.15 | ₩6,675 | ₩6,688 | ₩6,555 | ₩6,648 | -0.40% | 98.9만 |
|---|
| 2025.12.12 | ₩6,755 | ₩6,822 | ₩6,702 | ₩6,768 | +0.20% | 93.1만 |
|---|
| 2025.12.11 | ₩6,622 | ₩6,776 | ₩6,622 | ₩6,742 | +1.81% | 123.5만 |
|---|
| 2025.12.10 | ₩6,595 | ₩6,648 | ₩6,515 | ₩6,622 | +0.40% | 108.7만 |
|---|
| 2025.12.09 | ₩6,675 | ₩6,779 | ₩6,635 | ₩6,728 | +0.80% | 86.9만 |
|---|
| 2025.12.08 | ₩6,888 | ₩6,888 | ₩6,786 | ₩6,808 | -1.16% | 148.9만 |
|---|
| 2025.12.05 | ₩6,969 | ₩6,995 | ₩6,888 | ₩6,915 | -0.77% | 106.7만 |
|---|
| 2025.12.04 | ₩7,009 | ₩7,022 | ₩6,902 | ₩6,915 | -1.33% | 73.6만 |
|---|
| 2025.12.03 | ₩6,942 | ₩7,129 | ₩6,875 | ₩7,009 | +0.96% | 150.4만 |
|---|
| 2025.12.02 | ₩7,476 | ₩7,516 | ₩7,422 | ₩7,503 | +0.36% | 62.5만 |
|---|
| 2025.12.01 | ₩7,382 | ₩7,449 | ₩7,369 | ₩7,436 | +0.72% | 70.7만 |
|---|
| 2025.11.28 | ₩7,422 | ₩7,469 | ₩7,356 | ₩7,463 | +0.54% | 39.5만 |
|---|
| 2025.11.26 | ₩7,316 | ₩7,382 | ₩7,302 | ₩7,356 | +0.55% | 50.2만 |
|---|
| 2025.11.25 | ₩7,302 | ₩7,422 | ₩7,289 | ₩7,396 | +1.28% | 73.2만 |
|---|
| 2025.11.24 | ₩7,155 | ₩7,356 | ₩7,155 | ₩7,289 | +1.87% | 124.3만 |
|---|
| 2025.11.21 | ₩7,035 | ₩7,209 | ₩7,029 | ₩7,196 | +2.28% | 92.9만 |
|---|
| 2025.11.20 | ₩7,276 | ₩7,356 | ₩7,042 | ₩7,049 | -3.12% | 132.2만 |
|---|
| 2025.11.19 | ₩7,302 | ₩7,356 | ₩7,236 | ₩7,316 | +0.18% | 93.8만 |
|---|
| 2025.11.18 | ₩7,182 | ₩7,220 | ₩7,075 | ₩7,196 | +0.19% | 145.2만 |
|---|
| 2025.11.17 | ₩7,302 | ₩7,382 | ₩7,216 | ₩7,222 | -1.10% | 95.2만 |
|---|
| 2025.11.14 | ₩7,276 | ₩7,316 | ₩7,209 | ₩7,289 | +0.18% | 184.5만 |
|---|
| 2025.11.13 | ₩7,342 | ₩7,449 | ₩7,296 | ₩7,329 | -0.18% | 83.3만 |
|---|
| 2025.11.12 | ₩7,369 | ₩7,409 | ₩7,269 | ₩7,342 | -0.36% | 80.9만 |
|---|
| 2025.11.11 | ₩7,609 | ₩7,629 | ₩7,456 | ₩7,556 | -0.70% | 96.8만 |
|---|
| 2025.11.10 | ₩7,636 | ₩7,649 | ₩7,556 | ₩7,609 | -0.35% | 114.6만 |
|---|
| 2025.11.07 | ₩7,356 | ₩7,529 | ₩7,322 | ₩7,529 | +2.36% | 108.9만 |
|---|
| 2025.11.06 | ₩7,409 | ₩7,529 | ₩7,289 | ₩7,356 | -0.72% | 121.5만 |
|---|
| 2025.11.05 | ₩8,891 | ₩8,931 | ₩8,804 | ₩8,878 | -0.15% | 43.4만 |
|---|
| 2025.11.04 | ₩8,838 | ₩8,838 | ₩8,737 | ₩8,798 | -0.45% | 42만 |
|---|
| 2025.11.03 | ₩8,717 | ₩8,784 | ₩8,704 | ₩8,784 | +0.77% | 35.8만 |
|---|
| 2025.10.31 | ₩8,624 | ₩8,728 | ₩8,624 | ₩8,704 | +0.93% | 25.3만 |
|---|
| 2025.10.30 | ₩8,771 | ₩8,811 | ₩8,637 | ₩8,691 | -0.91% | 76.4만 |
|---|
| 2025.10.29 | ₩8,824 | ₩8,904 | ₩8,737 | ₩8,784 | -0.45% | 35.7만 |
|---|
| 2025.10.28 | ₩8,864 | ₩8,931 | ₩8,826 | ₩8,864 | 0.00% | 37.6만 |
|---|
| 2025.10.27 | ₩9,051 | ₩9,065 | ₩8,858 | ₩8,864 | -2.06% | 104.8만 |
|---|
| 2025.10.24 | ₩8,717 | ₩8,777 | ₩8,671 | ₩8,757 | +0.46% | 23.1만 |
|---|
| 2025.10.23 | ₩8,664 | ₩8,744 | ₩8,631 | ₩8,717 | +0.62% | 32.2만 |
|---|
| 2025.10.22 | ₩8,344 | ₩8,410 | ₩8,257 | ₩8,384 | +0.48% | 34.4만 |
|---|
| 2025.10.21 | ₩8,317 | ₩8,397 | ₩8,281 | ₩8,330 | +0.16% | 33.2만 |
|---|
| 2025.10.20 | ₩8,264 | ₩8,364 | ₩8,223 | ₩8,330 | +0.81% | 46.6만 |
|---|
| 2025.10.17 | ₩8,277 | ₩8,410 | ₩8,264 | ₩8,384 | +1.29% | 35.3만 |
|---|
| 2025.10.16 | ₩8,477 | ₩8,477 | ₩8,264 | ₩8,304 | -2.05% | 68.7만 |
|---|
| 2025.10.15 | ₩8,664 | ₩8,664 | ₩8,477 | ₩8,490 | -2.00% | 67.4만 |
|---|
| 2025.10.14 | ₩8,944 | ₩9,018 | ₩8,784 | ₩8,798 | -1.64% | 124.3만 |
|---|
| 2025.10.13 | ₩8,731 | ₩9,151 | ₩8,724 | ₩9,131 | +4.59% | 132.5만 |
|---|
| 2025.10.10 | ₩8,918 | ₩8,918 | ₩8,624 | ₩8,651 | -2.99% | 101.3만 |
|---|