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 | ₩6,890 | ₩6,890 | ₩6,689 | ₩6,716 | -2.52% | 116.9만 |
| 2026.10.08 | ₩6,742 | ₩6,756 | ₩6,676 | ₩6,689 | -0.79% | 138.7만 |
| 2026.10.07 | ₩6,769 | ₩6,836 | ₩6,729 | ₩6,796 | +0.40% | 82.5만 |
| 2026.10.06 | ₩6,796 | ₩6,836 | ₩6,756 | ₩6,796 | 0.00% | 101.8만 |
| 2026.10.05 | ₩6,729 | ₩6,783 | ₩6,676 | ₩6,769 | +0.60% | 87.8만 |
| 2026.10.02 | ₩6,702 | ₩6,809 | ₩6,682 | ₩6,742 | +0.60% | 75.2만 |
| 2026.10.01 | ₩6,689 | ₩6,689 | ₩6,522 | ₩6,649 | -0.60% | 139만 |
| 2026.09.30 | ₩6,829 | ₩6,849 | ₩6,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,716 |
| -1.67% |
| 165.6만 |
| 2026.09.29 | ₩6,956 | ₩6,977 | ₩6,876 | ₩6,916 | -0.58% | 130.5만 |
|---|
| 2026.09.28 | ₩6,796 | ₩6,796 | ₩6,716 | ₩6,716 | -1.18% | 88.9만 |
|---|
| 2026.09.25 | ₩6,930 | ₩6,938 | ₩6,829 | ₩6,876 | -0.77% | 106.6만 |
|---|
| 2026.09.24 | ₩7,057 | ₩7,090 | ₩6,916 | ₩6,930 | -1.80% | 91.1만 |
|---|
| 2026.09.23 | ₩7,171 | ₩7,171 | ₩7,090 | ₩7,090 | -1.12% | 125.8만 |
|---|
| 2026.09.22 | ₩7,104 | ₩7,251 | ₩7,104 | ₩7,224 | +1.69% | 98.1만 |
|---|
| 2026.09.21 | ₩7,197 | ₩7,224 | ₩7,090 | ₩7,144 | -0.74% | 152.1만 |
|---|
| 2026.09.18 | ₩7,398 | ₩7,425 | ₩7,157 | ₩7,171 | -3.07% | 132.8만 |
|---|
| 2026.09.17 | ₩7,398 | ₩7,438 | ₩7,279 | ₩7,398 | 0.00% | 122.3만 |
|---|
| 2026.09.16 | ₩7,425 | ₩7,438 | ₩7,318 | ₩7,331 | -1.26% | 116.6만 |
|---|
| 2026.09.15 | ₩7,385 | ₩7,505 | ₩7,358 | ₩7,465 | +1.09% | 115.1만 |
|---|
| 2026.09.14 | ₩7,425 | ₩7,438 | ₩7,358 | ₩7,371 | -0.72% | 126.8만 |
|---|
| 2026.09.11 | ₩7,599 | ₩7,652 | ₩7,545 | ₩7,572 | -0.35% | 138.2만 |
|---|
| 2026.09.10 | ₩7,746 | ₩7,759 | ₩7,639 | ₩7,652 | -1.21% | 129.7만 |
|---|
| 2026.09.09 | ₩7,839 | ₩7,946 | ₩7,839 | ₩7,866 | +0.34% | 173만 |
|---|
| 2026.09.08 | ₩7,880 | ₩7,920 | ₩7,786 | ₩7,839 | -0.51% | 122.9만 |
|---|
| 2026.09.04 | ₩7,746 | ₩7,866 | ₩7,719 | ₩7,853 | +1.38% | 88.3만 |
|---|
| 2026.09.03 | ₩7,906 | ₩7,906 | ₩7,726 | ₩7,799 | -1.35% | 152만 |
|---|
| 2026.09.02 | ₩7,719 | ₩7,839 | ₩7,719 | ₩7,813 | +1.21% | 174.3만 |
|---|
| 2026.09.01 | ₩7,585 | ₩7,766 | ₩7,545 | ₩7,719 | +1.76% | 159.8만 |
|---|
| 2026.08.31 | ₩7,545 | ₩7,692 | ₩7,518 | ₩7,652 | +1.42% | 84.1만 |
|---|
| 2026.08.28 | ₩7,585 | ₩7,672 | ₩7,472 | ₩7,492 | -1.23% | 94.3만 |
|---|
| 2026.08.27 | ₩7,665 | ₩7,665 | ₩7,538 | ₩7,585 | -1.05% | 59.4만 |
|---|
| 2026.08.26 | ₩7,585 | ₩7,639 | ₩7,545 | ₩7,599 | +0.18% | 89만 |
|---|
| 2026.08.25 | ₩7,585 | ₩7,585 | ₩7,472 | ₩7,545 | -0.53% | 75.6만 |
|---|
| 2026.08.24 | ₩7,692 | ₩7,793 | ₩7,632 | ₩7,692 | 0.00% | 125.8만 |
|---|
| 2026.08.21 | ₩7,558 | ₩7,786 | ₩7,558 | ₩7,759 | +2.65% | 151.7만 |
|---|
| 2026.08.20 | ₩7,224 | ₩7,425 | ₩7,224 | ₩7,385 | +2.22% | 132.3만 |
|---|
| 2026.08.19 | ₩7,278 | ₩7,438 | ₩7,264 | ₩7,358 | +1.10% | 102.6만 |
|---|
| 2026.08.18 | ₩7,224 | ₩7,278 | ₩7,184 | ₩7,237 | +0.19% | 99.8만 |
|---|
| 2026.08.17 | ₩7,331 | ₩7,344 | ₩7,291 | ₩7,304 | -0.36% | 61.3만 |
|---|
| 2026.08.14 | ₩7,358 | ₩7,478 | ₩7,344 | ₩7,425 | +0.91% | 81.7만 |
|---|
| 2026.08.13 | ₩7,197 | ₩7,264 | ₩7,177 | ₩7,211 | +0.19% | 80만 |
|---|
| 2026.08.12 | ₩7,304 | ₩7,344 | ₩7,265 | ₩7,318 | +0.18% | 125.8만 |
|---|
| 2026.08.11 | ₩7,171 | ₩7,224 | ₩7,090 | ₩7,144 | -0.37% | 171.9만 |
|---|
| 2026.08.10 | ₩7,157 | ₩7,257 | ₩7,130 | ₩7,144 | -0.19% | 304.2만 |
|---|
| 2026.08.07 | ₩7,104 | ₩7,164 | ₩7,077 | ₩7,104 | 0.00% | 85.2만 |
|---|
| 2026.08.06 | ₩6,983 | ₩7,084 | ₩6,983 | ₩7,050 | +0.96% | 98.9만 |
|---|
| 2026.08.05 | ₩7,050 | ₩7,077 | ₩6,950 | ₩6,997 | -0.76% | 146.6만 |
|---|
| 2026.08.04 | ₩6,809 | ₩6,930 | ₩6,796 | ₩6,890 | +1.18% | 95만 |
|---|
| 2026.08.03 | ₩6,796 | ₩6,863 | ₩6,783 | ₩6,796 | 0.00% | 108.2만 |
|---|
| 2026.07.31 | ₩6,903 | ₩6,916 | ₩6,749 | ₩6,769 | -1.94% | 60.1만 |
|---|
| 2026.07.30 | ₩6,876 | ₩6,963 | ₩6,849 | ₩6,930 | +0.78% | 81.7만 |
|---|
| 2026.07.29 | ₩6,863 | ₩6,903 | ₩6,785 | ₩6,823 | -0.58% | 82.3만 |
|---|
| 2026.07.28 | ₩6,930 | ₩7,063 | ₩6,903 | ₩7,010 | +1.16% | 125.5만 |
|---|
| 2026.07.27 | ₩6,983 | ₩7,003 | ₩6,837 | ₩6,890 | -1.34% | 140.2만 |
|---|
| 2026.07.24 | ₩7,037 | ₩7,104 | ₩7,037 | ₩7,063 | +0.38% | 61.5만 |
|---|
| 2026.07.23 | ₩7,144 | ₩7,203 | ₩7,057 | ₩7,090 | -0.75% | 116.2만 |
|---|
| 2026.07.22 | ₩7,130 | ₩7,204 | ₩7,097 | ₩7,117 | -0.19% | 76.2만 |
|---|
| 2026.07.21 | ₩6,997 | ₩7,077 | ₩6,977 | ₩7,023 | +0.38% | 153.4만 |
|---|
| 2026.07.20 | ₩6,689 | ₩6,729 | ₩6,649 | ₩6,689 | 0.00% | 110.4만 |
|---|
| 2026.07.17 | ₩6,729 | ₩6,807 | ₩6,716 | ₩6,756 | +0.40% | 70.1만 |
|---|
| 2026.07.16 | ₩6,769 | ₩6,803 | ₩6,729 | ₩6,742 | -0.40% | 81.1만 |
|---|
| 2026.07.15 | ₩6,769 | ₩6,849 | ₩6,716 | ₩6,823 | +0.79% | 141.4만 |
|---|
| 2026.07.14 | ₩6,635 | ₩6,756 | ₩6,635 | ₩6,702 | +1.01% | 173.2만 |
|---|
| 2026.07.13 | ₩6,515 | ₩6,635 | ₩6,515 | ₩6,595 | +1.23% | 130.5만 |
|---|
| 2026.07.10 | ₩6,488 | ₩6,535 | ₩6,455 | ₩6,488 | 0.00% | 103.6만 |
|---|
| 2026.07.09 | ₩6,568 | ₩6,568 | ₩6,475 | ₩6,488 | -1.22% | 154.1만 |
|---|
| 2026.07.08 | ₩6,716 | ₩6,809 | ₩6,716 | ₩6,783 | +1.00% | 114.9만 |
|---|
| 2026.07.07 | ₩6,669 | ₩6,682 | ₩6,568 | ₩6,622 | -0.70% | 180.4만 |
|---|
| 2026.07.06 | ₩6,756 | ₩6,796 | ₩6,716 | ₩6,756 | 0.00% | 90.7만 |
|---|
| 2026.07.02 | ₩6,783 | ₩6,796 | ₩6,696 | ₩6,729 | -0.79% | 86.8만 |
|---|
| 2026.07.01 | ₩6,702 | ₩6,809 | ₩6,676 | ₩6,729 | +0.40% | 157.7만 |
|---|
| 2026.06.30 | ₩6,662 | ₩6,736 | ₩6,602 | ₩6,662 | 0.00% | 131만 |
|---|
| 2026.06.29 | ₩6,756 | ₩6,762 | ₩6,642 | ₩6,702 | -0.79% | 141.4만 |
|---|
| 2026.06.26 | ₩6,622 | ₩6,742 | ₩6,622 | ₩6,716 | +1.41% | 114.4만 |
|---|
| 2026.06.25 | ₩6,756 | ₩6,769 | ₩6,609 | ₩6,662 | -1.39% | 139.5만 |
|---|
| 2026.06.24 | ₩6,870 | ₩6,876 | ₩6,769 | ₩6,783 | -1.27% | 209.5만 |
|---|
| 2026.06.23 | ₩6,676 | ₩6,716 | ₩6,615 | ₩6,689 | +0.20% | 226.7만 |
|---|
| 2026.06.22 | ₩6,823 | ₩6,849 | ₩6,742 | ₩6,783 | -0.59% | 139.9만 |
|---|
| 2026.06.18 | ₩6,970 | ₩6,970 | ₩6,823 | ₩6,876 | -1.34% | 477.9만 |
|---|
| 2026.06.17 | ₩7,104 | ₩7,224 | ₩7,003 | ₩7,010 | -1.32% | 207.9만 |
|---|
| 2026.06.16 | ₩7,465 | ₩7,478 | ₩7,237 | ₩7,237 | -3.05% | 138.2만 |
|---|
| 2026.06.15 | ₩7,692 | ₩7,773 | ₩7,672 | ₩7,692 | 0.00% | 166만 |
|---|
| 2026.06.12 | ₩7,612 | ₩7,706 | ₩7,592 | ₩7,665 | +0.70% | 170.3만 |
|---|
| 2026.06.11 | ₩7,465 | ₩7,619 | ₩7,451 | ₩7,585 | +1.61% | 92.3만 |
|---|
| 2026.06.10 | ₩7,438 | ₩7,472 | ₩7,331 | ₩7,358 | -1.08% | 128.3만 |
|---|
| 2026.06.09 | ₩7,532 | ₩7,592 | ₩7,371 | ₩7,478 | -0.71% | 98.7만 |
|---|
| 2026.06.08 | ₩7,612 | ₩7,627 | ₩7,458 | ₩7,478 | -1.76% | 105.9만 |
|---|
| 2026.06.05 | ₩7,799 | ₩7,799 | ₩7,451 | ₩7,492 | -3.95% | 212.2만 |
|---|
| 2026.06.04 | ₩7,933 | ₩7,966 | ₩7,813 | ₩7,880 | -0.67% | 114.6만 |
|---|
| 2026.06.03 | ₩8,267 | ₩8,321 | ₩8,160 | ₩8,187 | -0.97% | 84.9만 |
|---|
| 2026.06.02 | ₩8,308 | ₩8,448 | ₩8,267 | ₩8,308 | 0.00% | 146.1만 |
|---|
| 2026.06.01 | ₩8,709 | ₩8,765 | ₩8,655 | ₩8,669 | -0.46% | 90.4만 |
|---|
| 2026.05.29 | ₩9,043 | ₩9,057 | ₩8,849 | ₩8,883 | -1.78% | 181.2만 |
|---|
| 2026.05.28 | ₩8,923 | ₩9,077 | ₩8,890 | ₩9,030 | +1.20% | 103.5만 |
|---|
| 2026.05.27 | ₩8,883 | ₩8,977 | ₩8,787 | ₩8,869 | -0.15% | 152.4만 |
|---|
| 2026.05.26 | ₩8,709 | ₩8,843 | ₩8,709 | ₩8,789 | +0.92% | 66만 |
|---|
| 2026.05.22 | ₩8,682 | ₩8,823 | ₩8,642 | ₩8,642 | -0.46% | 54.8만 |
|---|
| 2026.05.21 | ₩8,682 | ₩8,789 | ₩8,635 | ₩8,655 | -0.31% | 57.9만 |
|---|
| 2026.05.20 | ₩8,642 | ₩8,655 | ₩8,542 | ₩8,615 | -0.31% | 100.4만 |
|---|
| 2026.05.19 | ₩8,535 | ₩8,829 | ₩8,502 | ₩8,696 | +1.88% | 164.4만 |
|---|
| 2026.05.18 | ₩8,615 | ₩8,629 | ₩8,468 | ₩8,589 | -0.31% | 103.5만 |
|---|
| 2026.05.15 | ₩8,548 | ₩8,654 | ₩8,495 | ₩8,575 | +0.31% | 91.2만 |
|---|
| 2026.05.14 | ₩8,803 | ₩8,883 | ₩8,649 | ₩8,789 | -0.15% | 151.5만 |
|---|
| 2026.05.13 | ₩8,883 | ₩9,324 | ₩8,883 | ₩9,124 | +2.71% | 334.9만 |
|---|
| 2026.05.12 | ₩8,562 | ₩8,622 | ₩8,401 | ₩8,535 | -0.31% | 156.3만 |
|---|
| 2026.05.11 | ₩8,575 | ₩8,742 | ₩8,562 | ₩8,696 | +1.40% | 159.1만 |
|---|
| 2026.05.08 | ₩8,562 | ₩8,589 | ₩8,348 | ₩8,522 | -0.47% | 315.7만 |
|---|
| 2026.05.07 | ₩8,227 | ₩8,267 | ₩7,920 | ₩8,027 | -2.44% | 290.9만 |
|---|
| 2026.05.06 | ₩7,545 | ₩7,558 | ₩7,478 | ₩7,518 | -0.35% | 136.2만 |
|---|
| 2026.05.05 | ₩7,451 | ₩7,532 | ₩7,438 | ₩7,492 | +0.54% | 74.3만 |
|---|
| 2026.05.04 | ₩7,358 | ₩7,465 | ₩7,344 | ₩7,398 | +0.55% | 79.9만 |
|---|
| 2026.05.01 | ₩7,344 | ₩7,398 | ₩7,264 | ₩7,278 | -0.91% | 62만 |
|---|
| 2026.04.30 | ₩7,117 | ₩7,358 | ₩7,104 | ₩7,344 | +3.20% | 110.1만 |
|---|
| 2026.04.29 | ₩7,144 | ₩7,177 | ₩7,117 | ₩7,130 | -0.19% | 70.1만 |
|---|
| 2026.04.28 | ₩7,264 | ₩7,278 | ₩7,189 | ₩7,264 | 0.00% | 130.2만 |
|---|
| 2026.04.27 | ₩7,532 | ₩7,599 | ₩7,324 | ₩7,411 | -1.60% | 235.1만 |
|---|
| 2026.04.24 | ₩6,943 | ₩6,970 | ₩6,868 | ₩6,930 | -0.19% | 115만 |
|---|
| 2026.04.23 | ₩6,970 | ₩7,050 | ₩6,930 | ₩6,970 | 0.00% | 130.1만 |
|---|
| 2026.04.22 | ₩7,023 | ₩7,077 | ₩6,936 | ₩6,943 | -1.14% | 78.2만 |
|---|
| 2026.04.21 | ₩6,983 | ₩7,037 | ₩6,950 | ₩6,956 | -0.38% | 76.3만 |
|---|
| 2026.04.20 | ₩6,997 | ₩7,037 | ₩6,923 | ₩6,970 | -0.38% | 125.5만 |
|---|
| 2026.04.17 | ₩7,037 | ₩7,050 | ₩6,923 | ₩7,010 | -0.38% | 142.7만 |
|---|
| 2026.04.16 | ₩6,997 | ₩7,137 | ₩6,983 | ₩7,130 | +1.91% | 136.5만 |
|---|
| 2026.04.15 | ₩7,211 | ₩7,211 | ₩7,077 | ₩7,130 | -1.11% | 168만 |
|---|
| 2026.04.14 | ₩7,104 | ₩7,171 | ₩7,030 | ₩7,117 | +0.19% | 178.2만 |
|---|
| 2026.04.13 | ₩7,184 | ₩7,385 | ₩7,157 | ₩7,278 | +1.30% | 142.9만 |
|---|
| 2026.04.10 | ₩7,050 | ₩7,104 | ₩6,883 | ₩6,930 | -1.71% | 105.6만 |
|---|
| 2026.04.09 | ₩7,237 | ₩7,324 | ₩7,104 | ₩7,117 | -1.66% | 126.4만 |
|---|
| 2026.04.08 | ₩7,104 | ₩7,251 | ₩6,962 | ₩7,211 | +1.51% | 146.8만 |
|---|
| 2026.04.07 | ₩7,037 | ₩7,177 | ₩7,037 | ₩7,144 | +1.52% | 130.9만 |
|---|
| 2026.04.06 | ₩6,997 | ₩7,117 | ₩6,997 | ₩7,037 | +0.57% | 78.7만 |
|---|
| 2026.04.02 | ₩7,023 | ₩7,090 | ₩6,990 | ₩7,010 | -0.19% | 113.9만 |
|---|
| 2026.04.01 | ₩6,943 | ₩7,023 | ₩6,876 | ₩7,010 | +0.96% | 141.9만 |
|---|
| 2026.03.31 | ₩6,983 | ₩7,030 | ₩6,796 | ₩6,930 | -0.77% | 253.1만 |
|---|
| 2026.03.30 | ₩6,930 | ₩7,023 | ₩6,890 | ₩6,943 | +0.19% | 225.5만 |
|---|
| 2026.03.27 | ₩6,823 | ₩6,963 | ₩6,809 | ₩6,956 | +1.96% | 303.9만 |
|---|
| 2026.03.26 | ₩6,930 | ₩7,164 | ₩6,916 | ₩6,930 | 0.00% | 241.2만 |
|---|
| 2026.03.25 | ₩6,756 | ₩6,903 | ₩6,756 | ₩6,890 | +1.98% | 206.3만 |
|---|
| 2026.03.24 | ₩6,676 | ₩6,977 | ₩6,662 | ₩6,890 | +3.21% | 313만 |
|---|
| 2026.03.23 | ₩6,676 | ₩6,823 | ₩6,622 | ₩6,783 | +1.60% | 161.9만 |
|---|
| 2026.03.20 | ₩6,823 | ₩6,843 | ₩6,582 | ₩6,595 | -3.33% | 248.4만 |
|---|
| 2026.03.19 | ₩7,050 | ₩7,063 | ₩6,809 | ₩6,943 | -1.52% | 197.2만 |
|---|
| 2026.03.18 | ₩7,197 | ₩7,211 | ₩7,050 | ₩7,050 | -2.04% | 122.7만 |
|---|
| 2026.03.17 | ₩7,157 | ₩7,278 | ₩7,157 | ₩7,197 | +0.56% | 145.4만 |
|---|
| 2026.03.16 | ₩7,344 | ₩7,364 | ₩7,130 | ₩7,130 | -2.91% | 127.7만 |
|---|
| 2026.03.13 | ₩7,344 | ₩7,398 | ₩7,144 | ₩7,184 | -2.19% | 178.1만 |
|---|
| 2026.03.12 | ₩7,184 | ₩7,351 | ₩7,171 | ₩7,291 | +1.49% | 372.6만 |
|---|
| 2026.03.11 | ₩6,742 | ₩7,017 | ₩6,716 | ₩6,983 | +3.57% | 299.3만 |
|---|
| 2026.03.10 | ₩6,956 | ₩6,956 | ₩6,789 | ₩6,809 | -2.12% | 196.8만 |
|---|
| 2026.03.09 | ₩6,997 | ₩7,211 | ₩6,970 | ₩7,144 | +2.10% | 388.5만 |
|---|
| 2026.03.06 | ₩6,609 | ₩6,676 | ₩6,548 | ₩6,609 | 0.00% | 146.4만 |
|---|
| 2026.03.05 | ₩6,609 | ₩6,662 | ₩6,502 | ₩6,568 | -0.61% | 157만 |
|---|
| 2026.03.04 | ₩6,635 | ₩6,655 | ₩6,535 | ₩6,555 | -1.21% | 164.1만 |
|---|
| 2026.03.03 | ₩6,622 | ₩6,662 | ₩6,408 | ₩6,609 | -0.20% | 243.6만 |
|---|
| 2026.03.02 | ₩6,756 | ₩6,823 | ₩6,716 | ₩6,742 | -0.20% | 147.1만 |
|---|
| 2026.02.27 | ₩6,395 | ₩6,475 | ₩6,368 | ₩6,421 | +0.42% | 189.5만 |
|---|
| 2026.02.26 | ₩6,595 | ₩6,635 | ₩6,475 | ₩6,582 | -0.20% | 192.1만 |
|---|
| 2026.02.25 | ₩6,890 | ₩6,890 | ₩6,722 | ₩6,823 | -0.97% | 130.8만 |
|---|
| 2026.02.24 | ₩6,956 | ₩7,023 | ₩6,890 | ₩6,943 | -0.19% | 188.6만 |
|---|
| 2026.02.23 | ₩7,171 | ₩7,197 | ₩7,003 | ₩7,063 | -1.49% | 146.9만 |
|---|
| 2026.02.20 | ₩7,197 | ₩7,304 | ₩7,164 | ₩7,264 | +0.93% | 102.2만 |
|---|
| 2026.02.19 | ₩7,171 | ₩7,278 | ₩7,121 | ₩7,211 | +0.56% | 104만 |
|---|
| 2026.02.18 | ₩7,411 | ₩7,438 | ₩7,291 | ₩7,358 | -0.72% | 281.1만 |
|---|
| 2026.02.17 | ₩7,625 | ₩7,786 | ₩7,599 | ₩7,732 | +1.40% | 114.7만 |
|---|
| 2026.02.13 | ₩7,625 | ₩7,712 | ₩7,599 | ₩7,665 | +0.53% | 75.8만 |
|---|
| 2026.02.12 | ₩7,786 | ₩7,846 | ₩7,592 | ₩7,665 | -1.55% | 146.2만 |
|---|
| 2026.02.11 | ₩7,585 | ₩7,692 | ₩7,573 | ₩7,692 | +1.41% | 127.9만 |
|---|
| 2026.02.10 | ₩7,558 | ₩7,679 | ₩7,558 | ₩7,625 | +0.88% | 109.2만 |
|---|
| 2026.02.09 | ₩7,331 | ₩7,538 | ₩7,318 | ₩7,518 | +2.55% | 226.7만 |
|---|
| 2026.02.06 | ₩7,251 | ₩7,344 | ₩7,224 | ₩7,344 | +1.29% | 78.9만 |
|---|
| 2026.02.05 | ₩7,318 | ₩7,371 | ₩7,237 | ₩7,251 | -0.91% | 174.5만 |
|---|
| 2026.02.04 | ₩7,385 | ₩7,512 | ₩7,278 | ₩7,411 | +0.36% | 264.8만 |
|---|
| 2026.02.03 | ₩7,318 | ₩7,398 | ₩7,264 | ₩7,398 | +1.10% | 144.7만 |
|---|
| 2026.02.02 | ₩7,184 | ₩7,264 | ₩7,150 | ₩7,171 | -0.19% | 128.2만 |
|---|
| 2026.01.30 | ₩7,264 | ₩7,324 | ₩7,110 | ₩7,157 | -1.47% | 179.8만 |
|---|
| 2026.01.29 | ₩7,304 | ₩7,364 | ₩7,217 | ₩7,318 | +0.18% | 110만 |
|---|
| 2026.01.28 | ₩7,344 | ₩7,371 | ₩7,224 | ₩7,318 | -0.36% | 87.9만 |
|---|
| 2026.01.27 | ₩7,224 | ₩7,371 | ₩7,224 | ₩7,344 | +1.67% | 116.6만 |
|---|
| 2026.01.26 | ₩7,291 | ₩7,331 | ₩7,201 | ₩7,211 | -1.10% | 151.2만 |
|---|
| 2026.01.23 | ₩7,171 | ₩7,278 | ₩7,157 | ₩7,224 | +0.75% | 113.5만 |
|---|
| 2026.01.22 | ₩7,090 | ₩7,303 | ₩7,090 | ₩7,197 | +1.51% | 222.6만 |
|---|
| 2026.01.21 | ₩7,063 | ₩7,197 | ₩7,030 | ₩7,197 | +1.89% | 185.2만 |
|---|
| 2026.01.20 | ₩6,970 | ₩7,144 | ₩6,970 | ₩7,130 | +2.30% | 146.3만 |
|---|
| 2026.01.16 | ₩7,171 | ₩7,171 | ₩7,090 | ₩7,130 | -0.56% | 134.9만 |
|---|
| 2026.01.15 | ₩7,451 | ₩7,465 | ₩7,351 | ₩7,398 | -0.72% | 107.6만 |
|---|
| 2026.01.14 | ₩7,197 | ₩7,398 | ₩7,197 | ₩7,371 | +2.42% | 278.2만 |
|---|
| 2026.01.13 | ₩7,251 | ₩7,304 | ₩7,224 | ₩7,237 | -0.18% | 150.2만 |
|---|
| 2026.01.12 | ₩7,251 | ₩7,324 | ₩7,201 | ₩7,211 | -0.55% | 82.4만 |
|---|
| 2026.01.09 | ₩7,438 | ₩7,545 | ₩7,398 | ₩7,478 | +0.54% | 144.3만 |
|---|
| 2026.01.08 | ₩7,344 | ₩7,485 | ₩7,344 | ₩7,451 | +1.46% | 143만 |
|---|
| 2026.01.07 | ₩7,425 | ₩7,451 | ₩7,351 | ₩7,411 | -0.18% | 72.1만 |
|---|
| 2026.01.06 | ₩7,478 | ₩7,505 | ₩7,438 | ₩7,451 | -0.36% | 61.9만 |
|---|
| 2026.01.05 | ₩7,692 | ₩7,692 | ₩7,485 | ₩7,545 | -1.91% | 112.9만 |
|---|
| 2026.01.02 | ₩7,706 | ₩7,806 | ₩7,672 | ₩7,746 | +0.52% | 122.8만 |
|---|
| 2025.12.31 | ₩7,438 | ₩7,699 | ₩7,398 | ₩7,639 | +2.70% | 192.8만 |
|---|
| 2025.12.30 | ₩7,518 | ₩7,545 | ₩7,398 | ₩7,411 | -1.42% | 123.1만 |
|---|
| 2025.12.29 | ₩7,558 | ₩7,579 | ₩7,385 | ₩7,411 | -1.95% | 155.6만 |
|---|
| 2025.12.26 | ₩7,425 | ₩7,438 | ₩7,334 | ₩7,411 | -0.18% | 99.4만 |
|---|
| 2025.12.24 | ₩7,157 | ₩7,191 | ₩7,137 | ₩7,157 | 0.00% | 99.1만 |
|---|
| 2025.12.23 | ₩6,836 | ₩6,936 | ₩6,823 | ₩6,930 | +1.37% | 72.4만 |
|---|
| 2025.12.22 | ₩6,796 | ₩6,836 | ₩6,742 | ₩6,796 | 0.00% | 89만 |
|---|
| 2025.12.19 | ₩6,622 | ₩6,689 | ₩6,615 | ₩6,662 | +0.61% | 72.9만 |
|---|
| 2025.12.18 | ₩6,689 | ₩6,756 | ₩6,629 | ₩6,635 | -0.80% | 101.4만 |
|---|
| 2025.12.17 | ₩6,555 | ₩6,609 | ₩6,490 | ₩6,528 | -0.41% | 129.4만 |
|---|
| 2025.12.16 | ₩6,622 | ₩6,662 | ₩6,595 | ₩6,595 | -0.40% | 65.8만 |
|---|
| 2025.12.15 | ₩6,689 | ₩6,702 | ₩6,568 | ₩6,662 | -0.40% | 98.9만 |
|---|
| 2025.12.12 | ₩6,769 | ₩6,836 | ₩6,716 | ₩6,783 | +0.20% | 93.1만 |
|---|
| 2025.12.11 | ₩6,635 | ₩6,791 | ₩6,635 | ₩6,756 | +1.81% | 123.5만 |
|---|
| 2025.12.10 | ₩6,609 | ₩6,662 | ₩6,528 | ₩6,635 | +0.40% | 108.7만 |
|---|
| 2025.12.09 | ₩6,689 | ₩6,793 | ₩6,649 | ₩6,742 | +0.80% | 86.9만 |
|---|
| 2025.12.08 | ₩6,903 | ₩6,903 | ₩6,800 | ₩6,823 | -1.16% | 148.9만 |
|---|
| 2025.12.05 | ₩6,983 | ₩7,010 | ₩6,903 | ₩6,930 | -0.77% | 106.7만 |
|---|
| 2025.12.04 | ₩7,023 | ₩7,037 | ₩6,916 | ₩6,930 | -1.33% | 73.6만 |
|---|
| 2025.12.03 | ₩6,956 | ₩7,144 | ₩6,890 | ₩7,023 | +0.96% | 150.4만 |
|---|
| 2025.12.02 | ₩7,492 | ₩7,532 | ₩7,438 | ₩7,518 | +0.36% | 62.5만 |
|---|
| 2025.12.01 | ₩7,398 | ₩7,465 | ₩7,385 | ₩7,451 | +0.72% | 70.7만 |
|---|
| 2025.11.28 | ₩7,438 | ₩7,485 | ₩7,371 | ₩7,478 | +0.54% | 39.5만 |
|---|
| 2025.11.26 | ₩7,331 | ₩7,398 | ₩7,318 | ₩7,371 | +0.55% | 50.2만 |
|---|
| 2025.11.25 | ₩7,318 | ₩7,438 | ₩7,304 | ₩7,411 | +1.28% | 73.2만 |
|---|
| 2025.11.24 | ₩7,171 | ₩7,371 | ₩7,171 | ₩7,304 | +1.87% | 124.3만 |
|---|
| 2025.11.21 | ₩7,050 | ₩7,224 | ₩7,043 | ₩7,211 | +2.28% | 92.9만 |
|---|
| 2025.11.20 | ₩7,291 | ₩7,371 | ₩7,057 | ₩7,063 | -3.12% | 132.2만 |
|---|
| 2025.11.19 | ₩7,318 | ₩7,371 | ₩7,251 | ₩7,331 | +0.18% | 93.8만 |
|---|
| 2025.11.18 | ₩7,197 | ₩7,235 | ₩7,090 | ₩7,211 | +0.19% | 145.2만 |
|---|
| 2025.11.17 | ₩7,318 | ₩7,398 | ₩7,231 | ₩7,237 | -1.10% | 95.2만 |
|---|
| 2025.11.14 | ₩7,291 | ₩7,331 | ₩7,224 | ₩7,304 | +0.18% | 184.5만 |
|---|
| 2025.11.13 | ₩7,358 | ₩7,465 | ₩7,311 | ₩7,344 | -0.18% | 83.3만 |
|---|
| 2025.11.12 | ₩7,385 | ₩7,425 | ₩7,284 | ₩7,358 | -0.36% | 80.9만 |
|---|
| 2025.11.11 | ₩7,625 | ₩7,645 | ₩7,472 | ₩7,572 | -0.70% | 96.8만 |
|---|
| 2025.11.10 | ₩7,652 | ₩7,665 | ₩7,572 | ₩7,625 | -0.35% | 114.6만 |
|---|
| 2025.11.07 | ₩7,371 | ₩7,545 | ₩7,338 | ₩7,545 | +2.36% | 108.9만 |
|---|
| 2025.11.06 | ₩7,425 | ₩7,545 | ₩7,304 | ₩7,371 | -0.72% | 121.5만 |
|---|
| 2025.11.05 | ₩8,910 | ₩8,950 | ₩8,823 | ₩8,896 | -0.15% | 43.4만 |
|---|
| 2025.11.04 | ₩8,856 | ₩8,856 | ₩8,756 | ₩8,816 | -0.45% | 42만 |
|---|
| 2025.11.03 | ₩8,736 | ₩8,803 | ₩8,722 | ₩8,803 | +0.77% | 35.8만 |
|---|
| 2025.10.31 | ₩8,642 | ₩8,746 | ₩8,642 | ₩8,722 | +0.93% | 25.3만 |
|---|
| 2025.10.30 | ₩8,789 | ₩8,829 | ₩8,655 | ₩8,709 | -0.91% | 76.4만 |
|---|
| 2025.10.29 | ₩8,843 | ₩8,923 | ₩8,756 | ₩8,803 | -0.45% | 35.7만 |
|---|
| 2025.10.28 | ₩8,883 | ₩8,950 | ₩8,844 | ₩8,883 | 0.00% | 37.6만 |
|---|
| 2025.10.27 | ₩9,070 | ₩9,084 | ₩8,876 | ₩8,883 | -2.06% | 104.8만 |
|---|
| 2025.10.24 | ₩8,736 | ₩8,796 | ₩8,689 | ₩8,776 | +0.46% | 23.1만 |
|---|
| 2025.10.23 | ₩8,682 | ₩8,762 | ₩8,649 | ₩8,736 | +0.62% | 32.2만 |
|---|
| 2025.10.22 | ₩8,361 | ₩8,428 | ₩8,274 | ₩8,401 | +0.48% | 34.4만 |
|---|
| 2025.10.21 | ₩8,334 | ₩8,415 | ₩8,298 | ₩8,348 | +0.16% | 33.2만 |
|---|
| 2025.10.20 | ₩8,281 | ₩8,381 | ₩8,241 | ₩8,348 | +0.81% | 46.6만 |
|---|
| 2025.10.17 | ₩8,294 | ₩8,428 | ₩8,281 | ₩8,401 | +1.29% | 35.3만 |
|---|
| 2025.10.16 | ₩8,495 | ₩8,495 | ₩8,281 | ₩8,321 | -2.05% | 68.7만 |
|---|
| 2025.10.15 | ₩8,682 | ₩8,682 | ₩8,495 | ₩8,508 | -2.00% | 67.4만 |
|---|
| 2025.10.14 | ₩8,963 | ₩9,037 | ₩8,803 | ₩8,816 | -1.64% | 124.3만 |
|---|
| 2025.10.13 | ₩8,749 | ₩9,170 | ₩8,742 | ₩9,150 | +4.59% | 132.5만 |
|---|
| 2025.10.10 | ₩8,936 | ₩8,936 | ₩8,642 | ₩8,669 | -2.99% | 101.3만 |
|---|