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 | ₩6,879 | ₩6,879 | ₩6,678 | ₩6,705 | -2.52% | 116.9만 |
| 2026.10.08 | ₩6,732 | ₩6,745 | ₩6,665 | ₩6,678 | -0.79% | 138.7만 |
| 2026.10.07 | ₩6,759 | ₩6,825 | ₩6,718 | ₩6,785 | +0.40% | 82.5만 |
| 2026.10.06 | ₩6,785 | ₩6,825 | ₩6,745 | ₩6,785 | 0.00% | 101.8만 |
| 2026.10.05 | ₩6,718 | ₩6,772 | ₩6,665 | ₩6,759 | +0.60% | 87.8만 |
| 2026.10.02 | ₩6,692 | ₩6,799 | ₩6,672 | ₩6,732 | +0.60% | 75.2만 |
| 2026.10.01 | ₩6,678 | ₩6,678 | ₩6,511 | ₩6,638 | -0.60% | 139만 |
| 2026.09.30 | ₩6,819 | ₩6,839 | ₩6,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,705 |
| -1.67% |
| 165.6만 |
| 2026.09.29 | ₩6,946 | ₩6,966 | ₩6,865 | ₩6,905 | -0.58% | 130.5만 |
|---|
| 2026.09.28 | ₩6,785 | ₩6,785 | ₩6,705 | ₩6,705 | -1.18% | 88.9만 |
|---|
| 2026.09.25 | ₩6,919 | ₩6,927 | ₩6,819 | ₩6,865 | -0.77% | 106.6만 |
|---|
| 2026.09.24 | ₩7,046 | ₩7,079 | ₩6,905 | ₩6,919 | -1.80% | 91.1만 |
|---|
| 2026.09.23 | ₩7,159 | ₩7,159 | ₩7,079 | ₩7,079 | -1.12% | 125.8만 |
|---|
| 2026.09.22 | ₩7,092 | ₩7,239 | ₩7,092 | ₩7,213 | +1.69% | 98.1만 |
|---|
| 2026.09.21 | ₩7,186 | ₩7,213 | ₩7,079 | ₩7,133 | -0.74% | 152.1만 |
|---|
| 2026.09.18 | ₩7,386 | ₩7,413 | ₩7,146 | ₩7,159 | -3.07% | 132.8만 |
|---|
| 2026.09.17 | ₩7,386 | ₩7,426 | ₩7,267 | ₩7,386 | 0.00% | 122.3만 |
|---|
| 2026.09.16 | ₩7,413 | ₩7,426 | ₩7,306 | ₩7,320 | -1.26% | 116.6만 |
|---|
| 2026.09.15 | ₩7,373 | ₩7,493 | ₩7,346 | ₩7,453 | +1.09% | 115.1만 |
|---|
| 2026.09.14 | ₩7,413 | ₩7,426 | ₩7,346 | ₩7,360 | -0.72% | 126.8만 |
|---|
| 2026.09.11 | ₩7,587 | ₩7,640 | ₩7,533 | ₩7,560 | -0.35% | 138.2만 |
|---|
| 2026.09.10 | ₩7,734 | ₩7,747 | ₩7,627 | ₩7,640 | -1.21% | 129.7만 |
|---|
| 2026.09.09 | ₩7,827 | ₩7,934 | ₩7,827 | ₩7,854 | +0.34% | 173만 |
|---|
| 2026.09.08 | ₩7,867 | ₩7,907 | ₩7,774 | ₩7,827 | -0.51% | 122.9만 |
|---|
| 2026.09.04 | ₩7,734 | ₩7,854 | ₩7,707 | ₩7,840 | +1.38% | 88.3만 |
|---|
| 2026.09.03 | ₩7,894 | ₩7,894 | ₩7,714 | ₩7,787 | -1.35% | 152만 |
|---|
| 2026.09.02 | ₩7,707 | ₩7,827 | ₩7,707 | ₩7,800 | +1.21% | 174.3만 |
|---|
| 2026.09.01 | ₩7,573 | ₩7,754 | ₩7,533 | ₩7,707 | +1.76% | 159.8만 |
|---|
| 2026.08.31 | ₩7,533 | ₩7,680 | ₩7,507 | ₩7,640 | +1.42% | 84.1만 |
|---|
| 2026.08.28 | ₩7,573 | ₩7,660 | ₩7,460 | ₩7,480 | -1.23% | 94.3만 |
|---|
| 2026.08.27 | ₩7,653 | ₩7,653 | ₩7,527 | ₩7,573 | -1.05% | 59.4만 |
|---|
| 2026.08.26 | ₩7,573 | ₩7,627 | ₩7,533 | ₩7,587 | +0.18% | 89만 |
|---|
| 2026.08.25 | ₩7,573 | ₩7,573 | ₩7,460 | ₩7,533 | -0.53% | 75.6만 |
|---|
| 2026.08.24 | ₩7,680 | ₩7,780 | ₩7,620 | ₩7,680 | 0.00% | 125.8만 |
|---|
| 2026.08.21 | ₩7,547 | ₩7,774 | ₩7,547 | ₩7,747 | +2.65% | 151.7만 |
|---|
| 2026.08.20 | ₩7,213 | ₩7,413 | ₩7,213 | ₩7,373 | +2.22% | 132.3만 |
|---|
| 2026.08.19 | ₩7,266 | ₩7,426 | ₩7,253 | ₩7,346 | +1.10% | 102.6만 |
|---|
| 2026.08.18 | ₩7,213 | ₩7,266 | ₩7,173 | ₩7,226 | +0.19% | 99.8만 |
|---|
| 2026.08.17 | ₩7,320 | ₩7,333 | ₩7,279 | ₩7,293 | -0.36% | 61.3만 |
|---|
| 2026.08.14 | ₩7,346 | ₩7,466 | ₩7,333 | ₩7,413 | +0.91% | 81.7만 |
|---|
| 2026.08.13 | ₩7,186 | ₩7,253 | ₩7,166 | ₩7,199 | +0.19% | 80만 |
|---|
| 2026.08.12 | ₩7,293 | ₩7,333 | ₩7,254 | ₩7,306 | +0.18% | 125.8만 |
|---|
| 2026.08.11 | ₩7,159 | ₩7,213 | ₩7,079 | ₩7,133 | -0.37% | 171.9만 |
|---|
| 2026.08.10 | ₩7,146 | ₩7,246 | ₩7,119 | ₩7,133 | -0.19% | 304.2만 |
|---|
| 2026.08.07 | ₩7,092 | ₩7,153 | ₩7,066 | ₩7,092 | 0.00% | 85.2만 |
|---|
| 2026.08.06 | ₩6,972 | ₩7,072 | ₩6,972 | ₩7,039 | +0.96% | 98.9만 |
|---|
| 2026.08.05 | ₩7,039 | ₩7,066 | ₩6,939 | ₩6,986 | -0.76% | 146.6만 |
|---|
| 2026.08.04 | ₩6,799 | ₩6,919 | ₩6,785 | ₩6,879 | +1.18% | 95만 |
|---|
| 2026.08.03 | ₩6,785 | ₩6,852 | ₩6,772 | ₩6,785 | 0.00% | 108.2만 |
|---|
| 2026.07.31 | ₩6,892 | ₩6,905 | ₩6,739 | ₩6,759 | -1.94% | 60.1만 |
|---|
| 2026.07.30 | ₩6,865 | ₩6,952 | ₩6,839 | ₩6,919 | +0.78% | 81.7만 |
|---|
| 2026.07.29 | ₩6,852 | ₩6,892 | ₩6,775 | ₩6,812 | -0.58% | 82.3만 |
|---|
| 2026.07.28 | ₩6,919 | ₩7,052 | ₩6,892 | ₩6,999 | +1.16% | 125.5만 |
|---|
| 2026.07.27 | ₩6,972 | ₩6,992 | ₩6,827 | ₩6,879 | -1.34% | 140.2만 |
|---|
| 2026.07.24 | ₩7,026 | ₩7,092 | ₩7,026 | ₩7,052 | +0.38% | 61.5만 |
|---|
| 2026.07.23 | ₩7,133 | ₩7,191 | ₩7,046 | ₩7,079 | -0.75% | 116.2만 |
|---|
| 2026.07.22 | ₩7,119 | ₩7,193 | ₩7,086 | ₩7,106 | -0.19% | 76.2만 |
|---|
| 2026.07.21 | ₩6,986 | ₩7,066 | ₩6,966 | ₩7,012 | +0.38% | 153.4만 |
|---|
| 2026.07.20 | ₩6,678 | ₩6,718 | ₩6,638 | ₩6,678 | 0.00% | 110.4만 |
|---|
| 2026.07.17 | ₩6,718 | ₩6,796 | ₩6,705 | ₩6,745 | +0.40% | 70.1만 |
|---|
| 2026.07.16 | ₩6,759 | ₩6,792 | ₩6,718 | ₩6,732 | -0.40% | 81.1만 |
|---|
| 2026.07.15 | ₩6,759 | ₩6,839 | ₩6,705 | ₩6,812 | +0.79% | 141.4만 |
|---|
| 2026.07.14 | ₩6,625 | ₩6,745 | ₩6,625 | ₩6,692 | +1.01% | 173.2만 |
|---|
| 2026.07.13 | ₩6,505 | ₩6,625 | ₩6,505 | ₩6,585 | +1.23% | 130.5만 |
|---|
| 2026.07.10 | ₩6,478 | ₩6,525 | ₩6,445 | ₩6,478 | 0.00% | 103.6만 |
|---|
| 2026.07.09 | ₩6,558 | ₩6,558 | ₩6,465 | ₩6,478 | -1.22% | 154.1만 |
|---|
| 2026.07.08 | ₩6,705 | ₩6,799 | ₩6,705 | ₩6,772 | +1.00% | 114.9만 |
|---|
| 2026.07.07 | ₩6,658 | ₩6,672 | ₩6,558 | ₩6,612 | -0.70% | 180.4만 |
|---|
| 2026.07.06 | ₩6,745 | ₩6,785 | ₩6,705 | ₩6,745 | 0.00% | 90.7만 |
|---|
| 2026.07.02 | ₩6,772 | ₩6,785 | ₩6,685 | ₩6,718 | -0.79% | 86.8만 |
|---|
| 2026.07.01 | ₩6,692 | ₩6,799 | ₩6,665 | ₩6,718 | +0.40% | 157.7만 |
|---|
| 2026.06.30 | ₩6,652 | ₩6,725 | ₩6,592 | ₩6,652 | 0.00% | 131만 |
|---|
| 2026.06.29 | ₩6,745 | ₩6,752 | ₩6,632 | ₩6,692 | -0.79% | 141.4만 |
|---|
| 2026.06.26 | ₩6,612 | ₩6,732 | ₩6,612 | ₩6,705 | +1.41% | 114.4만 |
|---|
| 2026.06.25 | ₩6,745 | ₩6,759 | ₩6,598 | ₩6,652 | -1.39% | 139.5만 |
|---|
| 2026.06.24 | ₩6,859 | ₩6,865 | ₩6,759 | ₩6,772 | -1.27% | 209.5만 |
|---|
| 2026.06.23 | ₩6,665 | ₩6,705 | ₩6,605 | ₩6,678 | +0.20% | 226.7만 |
|---|
| 2026.06.22 | ₩6,812 | ₩6,839 | ₩6,732 | ₩6,772 | -0.59% | 139.9만 |
|---|
| 2026.06.18 | ₩6,959 | ₩6,959 | ₩6,812 | ₩6,865 | -1.34% | 477.9만 |
|---|
| 2026.06.17 | ₩7,092 | ₩7,213 | ₩6,992 | ₩6,999 | -1.32% | 207.9만 |
|---|
| 2026.06.16 | ₩7,453 | ₩7,466 | ₩7,226 | ₩7,226 | -3.05% | 138.2만 |
|---|
| 2026.06.15 | ₩7,680 | ₩7,760 | ₩7,660 | ₩7,680 | 0.00% | 166만 |
|---|
| 2026.06.12 | ₩7,600 | ₩7,694 | ₩7,580 | ₩7,653 | +0.70% | 170.3만 |
|---|
| 2026.06.11 | ₩7,453 | ₩7,607 | ₩7,440 | ₩7,573 | +1.61% | 92.3만 |
|---|
| 2026.06.10 | ₩7,426 | ₩7,460 | ₩7,320 | ₩7,346 | -1.08% | 128.3만 |
|---|
| 2026.06.09 | ₩7,520 | ₩7,580 | ₩7,360 | ₩7,466 | -0.71% | 98.7만 |
|---|
| 2026.06.08 | ₩7,600 | ₩7,615 | ₩7,446 | ₩7,466 | -1.76% | 105.9만 |
|---|
| 2026.06.05 | ₩7,787 | ₩7,787 | ₩7,440 | ₩7,480 | -3.95% | 212.2만 |
|---|
| 2026.06.04 | ₩7,921 | ₩7,954 | ₩7,800 | ₩7,867 | -0.67% | 114.6만 |
|---|
| 2026.06.03 | ₩8,255 | ₩8,308 | ₩8,148 | ₩8,174 | -0.97% | 84.9만 |
|---|
| 2026.06.02 | ₩8,295 | ₩8,435 | ₩8,255 | ₩8,295 | 0.00% | 146.1만 |
|---|
| 2026.06.01 | ₩8,695 | ₩8,751 | ₩8,642 | ₩8,655 | -0.46% | 90.4만 |
|---|
| 2026.05.29 | ₩9,029 | ₩9,043 | ₩8,836 | ₩8,869 | -1.78% | 181.2만 |
|---|
| 2026.05.28 | ₩8,909 | ₩9,063 | ₩8,876 | ₩9,016 | +1.20% | 103.5만 |
|---|
| 2026.05.27 | ₩8,869 | ₩8,962 | ₩8,773 | ₩8,856 | -0.15% | 152.4만 |
|---|
| 2026.05.26 | ₩8,695 | ₩8,829 | ₩8,695 | ₩8,775 | +0.92% | 66만 |
|---|
| 2026.05.22 | ₩8,669 | ₩8,809 | ₩8,628 | ₩8,628 | -0.46% | 54.8만 |
|---|
| 2026.05.21 | ₩8,669 | ₩8,775 | ₩8,622 | ₩8,642 | -0.31% | 57.9만 |
|---|
| 2026.05.20 | ₩8,628 | ₩8,642 | ₩8,528 | ₩8,602 | -0.31% | 100.4만 |
|---|
| 2026.05.19 | ₩8,522 | ₩8,815 | ₩8,488 | ₩8,682 | +1.88% | 164.4만 |
|---|
| 2026.05.18 | ₩8,602 | ₩8,615 | ₩8,455 | ₩8,575 | -0.31% | 103.5만 |
|---|
| 2026.05.15 | ₩8,535 | ₩8,641 | ₩8,482 | ₩8,562 | +0.31% | 91.2만 |
|---|
| 2026.05.14 | ₩8,789 | ₩8,869 | ₩8,635 | ₩8,775 | -0.15% | 151.5만 |
|---|
| 2026.05.13 | ₩8,869 | ₩9,310 | ₩8,869 | ₩9,109 | +2.71% | 334.9만 |
|---|
| 2026.05.12 | ₩8,548 | ₩8,608 | ₩8,388 | ₩8,522 | -0.31% | 156.3만 |
|---|
| 2026.05.11 | ₩8,562 | ₩8,729 | ₩8,548 | ₩8,682 | +1.40% | 159.1만 |
|---|
| 2026.05.08 | ₩8,548 | ₩8,575 | ₩8,335 | ₩8,508 | -0.47% | 315.7만 |
|---|
| 2026.05.07 | ₩8,214 | ₩8,255 | ₩7,907 | ₩8,014 | -2.44% | 290.9만 |
|---|
| 2026.05.06 | ₩7,533 | ₩7,547 | ₩7,466 | ₩7,507 | -0.35% | 136.2만 |
|---|
| 2026.05.05 | ₩7,440 | ₩7,520 | ₩7,426 | ₩7,480 | +0.54% | 74.3만 |
|---|
| 2026.05.04 | ₩7,346 | ₩7,453 | ₩7,333 | ₩7,386 | +0.55% | 79.9만 |
|---|
| 2026.05.01 | ₩7,333 | ₩7,386 | ₩7,253 | ₩7,266 | -0.91% | 62만 |
|---|
| 2026.04.30 | ₩7,106 | ₩7,346 | ₩7,092 | ₩7,333 | +3.20% | 110.1만 |
|---|
| 2026.04.29 | ₩7,133 | ₩7,166 | ₩7,106 | ₩7,119 | -0.19% | 70.1만 |
|---|
| 2026.04.28 | ₩7,253 | ₩7,266 | ₩7,178 | ₩7,253 | 0.00% | 130.2만 |
|---|
| 2026.04.27 | ₩7,520 | ₩7,587 | ₩7,313 | ₩7,400 | -1.60% | 235.1만 |
|---|
| 2026.04.24 | ₩6,932 | ₩6,959 | ₩6,857 | ₩6,919 | -0.19% | 115만 |
|---|
| 2026.04.23 | ₩6,959 | ₩7,039 | ₩6,919 | ₩6,959 | 0.00% | 130.1만 |
|---|
| 2026.04.22 | ₩7,012 | ₩7,066 | ₩6,926 | ₩6,932 | -1.14% | 78.2만 |
|---|
| 2026.04.21 | ₩6,972 | ₩7,026 | ₩6,939 | ₩6,946 | -0.38% | 76.3만 |
|---|
| 2026.04.20 | ₩6,986 | ₩7,026 | ₩6,912 | ₩6,959 | -0.38% | 125.5만 |
|---|
| 2026.04.17 | ₩7,026 | ₩7,039 | ₩6,912 | ₩6,999 | -0.38% | 142.7만 |
|---|
| 2026.04.16 | ₩6,986 | ₩7,126 | ₩6,972 | ₩7,119 | +1.91% | 136.5만 |
|---|
| 2026.04.15 | ₩7,199 | ₩7,199 | ₩7,066 | ₩7,119 | -1.11% | 168만 |
|---|
| 2026.04.14 | ₩7,092 | ₩7,159 | ₩7,019 | ₩7,106 | +0.19% | 178.2만 |
|---|
| 2026.04.13 | ₩7,173 | ₩7,373 | ₩7,146 | ₩7,266 | +1.30% | 142.9만 |
|---|
| 2026.04.10 | ₩7,039 | ₩7,092 | ₩6,872 | ₩6,919 | -1.71% | 105.6만 |
|---|
| 2026.04.09 | ₩7,226 | ₩7,313 | ₩7,092 | ₩7,106 | -1.66% | 126.4만 |
|---|
| 2026.04.08 | ₩7,092 | ₩7,239 | ₩6,951 | ₩7,199 | +1.51% | 146.8만 |
|---|
| 2026.04.07 | ₩7,026 | ₩7,166 | ₩7,026 | ₩7,133 | +1.52% | 130.9만 |
|---|
| 2026.04.06 | ₩6,986 | ₩7,106 | ₩6,986 | ₩7,026 | +0.57% | 78.7만 |
|---|
| 2026.04.02 | ₩7,012 | ₩7,079 | ₩6,979 | ₩6,999 | -0.19% | 113.9만 |
|---|
| 2026.04.01 | ₩6,932 | ₩7,012 | ₩6,865 | ₩6,999 | +0.96% | 141.9만 |
|---|
| 2026.03.31 | ₩6,972 | ₩7,019 | ₩6,785 | ₩6,919 | -0.77% | 253.1만 |
|---|
| 2026.03.30 | ₩6,919 | ₩7,012 | ₩6,879 | ₩6,932 | +0.19% | 225.5만 |
|---|
| 2026.03.27 | ₩6,812 | ₩6,952 | ₩6,799 | ₩6,946 | +1.96% | 303.9만 |
|---|
| 2026.03.26 | ₩6,919 | ₩7,153 | ₩6,905 | ₩6,919 | 0.00% | 241.2만 |
|---|
| 2026.03.25 | ₩6,745 | ₩6,892 | ₩6,745 | ₩6,879 | +1.98% | 206.3만 |
|---|
| 2026.03.24 | ₩6,665 | ₩6,966 | ₩6,652 | ₩6,879 | +3.21% | 313만 |
|---|
| 2026.03.23 | ₩6,665 | ₩6,812 | ₩6,612 | ₩6,772 | +1.60% | 161.9만 |
|---|
| 2026.03.20 | ₩6,812 | ₩6,832 | ₩6,572 | ₩6,585 | -3.33% | 248.4만 |
|---|
| 2026.03.19 | ₩7,039 | ₩7,052 | ₩6,799 | ₩6,932 | -1.52% | 197.2만 |
|---|
| 2026.03.18 | ₩7,186 | ₩7,199 | ₩7,039 | ₩7,039 | -2.04% | 122.7만 |
|---|
| 2026.03.17 | ₩7,146 | ₩7,266 | ₩7,146 | ₩7,186 | +0.56% | 145.4만 |
|---|
| 2026.03.16 | ₩7,333 | ₩7,353 | ₩7,119 | ₩7,119 | -2.91% | 127.7만 |
|---|
| 2026.03.13 | ₩7,333 | ₩7,386 | ₩7,133 | ₩7,173 | -2.19% | 178.1만 |
|---|
| 2026.03.12 | ₩7,173 | ₩7,340 | ₩7,159 | ₩7,279 | +1.49% | 372.6만 |
|---|
| 2026.03.11 | ₩6,732 | ₩7,006 | ₩6,705 | ₩6,972 | +3.57% | 299.3만 |
|---|
| 2026.03.10 | ₩6,946 | ₩6,946 | ₩6,779 | ₩6,799 | -2.12% | 196.8만 |
|---|
| 2026.03.09 | ₩6,986 | ₩7,199 | ₩6,959 | ₩7,133 | +2.10% | 388.5만 |
|---|
| 2026.03.06 | ₩6,598 | ₩6,665 | ₩6,538 | ₩6,598 | 0.00% | 146.4만 |
|---|
| 2026.03.05 | ₩6,598 | ₩6,652 | ₩6,491 | ₩6,558 | -0.61% | 157만 |
|---|
| 2026.03.04 | ₩6,625 | ₩6,645 | ₩6,525 | ₩6,545 | -1.21% | 164.1만 |
|---|
| 2026.03.03 | ₩6,612 | ₩6,652 | ₩6,398 | ₩6,598 | -0.20% | 243.6만 |
|---|
| 2026.03.02 | ₩6,745 | ₩6,812 | ₩6,705 | ₩6,732 | -0.20% | 147.1만 |
|---|
| 2026.02.27 | ₩6,385 | ₩6,465 | ₩6,358 | ₩6,411 | +0.42% | 189.5만 |
|---|
| 2026.02.26 | ₩6,585 | ₩6,625 | ₩6,465 | ₩6,572 | -0.20% | 192.1만 |
|---|
| 2026.02.25 | ₩6,879 | ₩6,879 | ₩6,712 | ₩6,812 | -0.97% | 130.8만 |
|---|
| 2026.02.24 | ₩6,946 | ₩7,012 | ₩6,879 | ₩6,932 | -0.19% | 188.6만 |
|---|
| 2026.02.23 | ₩7,159 | ₩7,186 | ₩6,992 | ₩7,052 | -1.49% | 146.9만 |
|---|
| 2026.02.20 | ₩7,186 | ₩7,293 | ₩7,153 | ₩7,253 | +0.93% | 102.2만 |
|---|
| 2026.02.19 | ₩7,159 | ₩7,266 | ₩7,110 | ₩7,199 | +0.56% | 104만 |
|---|
| 2026.02.18 | ₩7,400 | ₩7,426 | ₩7,279 | ₩7,346 | -0.72% | 281.1만 |
|---|
| 2026.02.17 | ₩7,613 | ₩7,774 | ₩7,587 | ₩7,720 | +1.40% | 114.7만 |
|---|
| 2026.02.13 | ₩7,613 | ₩7,700 | ₩7,587 | ₩7,653 | +0.53% | 75.8만 |
|---|
| 2026.02.12 | ₩7,774 | ₩7,834 | ₩7,580 | ₩7,653 | -1.55% | 146.2만 |
|---|
| 2026.02.11 | ₩7,573 | ₩7,680 | ₩7,561 | ₩7,680 | +1.41% | 127.9만 |
|---|
| 2026.02.10 | ₩7,547 | ₩7,667 | ₩7,547 | ₩7,613 | +0.88% | 109.2만 |
|---|
| 2026.02.09 | ₩7,320 | ₩7,527 | ₩7,306 | ₩7,507 | +2.55% | 226.7만 |
|---|
| 2026.02.06 | ₩7,239 | ₩7,333 | ₩7,213 | ₩7,333 | +1.29% | 78.9만 |
|---|
| 2026.02.05 | ₩7,306 | ₩7,360 | ₩7,226 | ₩7,239 | -0.91% | 174.5만 |
|---|
| 2026.02.04 | ₩7,373 | ₩7,500 | ₩7,266 | ₩7,400 | +0.36% | 264.8만 |
|---|
| 2026.02.03 | ₩7,306 | ₩7,386 | ₩7,253 | ₩7,386 | +1.10% | 144.7만 |
|---|
| 2026.02.02 | ₩7,173 | ₩7,253 | ₩7,139 | ₩7,159 | -0.19% | 128.2만 |
|---|
| 2026.01.30 | ₩7,253 | ₩7,313 | ₩7,099 | ₩7,146 | -1.47% | 179.8만 |
|---|
| 2026.01.29 | ₩7,293 | ₩7,353 | ₩7,206 | ₩7,306 | +0.18% | 110만 |
|---|
| 2026.01.28 | ₩7,333 | ₩7,360 | ₩7,213 | ₩7,306 | -0.36% | 87.9만 |
|---|
| 2026.01.27 | ₩7,213 | ₩7,360 | ₩7,213 | ₩7,333 | +1.67% | 116.6만 |
|---|
| 2026.01.26 | ₩7,279 | ₩7,320 | ₩7,190 | ₩7,199 | -1.10% | 151.2만 |
|---|
| 2026.01.23 | ₩7,159 | ₩7,266 | ₩7,146 | ₩7,213 | +0.75% | 113.5만 |
|---|
| 2026.01.22 | ₩7,079 | ₩7,291 | ₩7,079 | ₩7,186 | +1.51% | 222.6만 |
|---|
| 2026.01.21 | ₩7,052 | ₩7,186 | ₩7,019 | ₩7,186 | +1.89% | 185.2만 |
|---|
| 2026.01.20 | ₩6,959 | ₩7,133 | ₩6,959 | ₩7,119 | +2.30% | 146.3만 |
|---|
| 2026.01.16 | ₩7,159 | ₩7,159 | ₩7,079 | ₩7,119 | -0.56% | 134.9만 |
|---|
| 2026.01.15 | ₩7,440 | ₩7,453 | ₩7,340 | ₩7,386 | -0.72% | 107.6만 |
|---|
| 2026.01.14 | ₩7,186 | ₩7,386 | ₩7,186 | ₩7,360 | +2.42% | 278.2만 |
|---|
| 2026.01.13 | ₩7,239 | ₩7,293 | ₩7,213 | ₩7,226 | -0.18% | 150.2만 |
|---|
| 2026.01.12 | ₩7,239 | ₩7,313 | ₩7,190 | ₩7,199 | -0.55% | 82.4만 |
|---|
| 2026.01.09 | ₩7,426 | ₩7,533 | ₩7,386 | ₩7,466 | +0.54% | 144.3만 |
|---|
| 2026.01.08 | ₩7,333 | ₩7,473 | ₩7,333 | ₩7,440 | +1.46% | 143만 |
|---|
| 2026.01.07 | ₩7,413 | ₩7,440 | ₩7,340 | ₩7,400 | -0.18% | 72.1만 |
|---|
| 2026.01.06 | ₩7,466 | ₩7,493 | ₩7,426 | ₩7,440 | -0.36% | 61.9만 |
|---|
| 2026.01.05 | ₩7,680 | ₩7,680 | ₩7,473 | ₩7,533 | -1.91% | 112.9만 |
|---|
| 2026.01.02 | ₩7,694 | ₩7,794 | ₩7,660 | ₩7,734 | +0.52% | 122.8만 |
|---|
| 2025.12.31 | ₩7,426 | ₩7,687 | ₩7,386 | ₩7,627 | +2.70% | 192.8만 |
|---|
| 2025.12.30 | ₩7,507 | ₩7,533 | ₩7,386 | ₩7,400 | -1.42% | 123.1만 |
|---|
| 2025.12.29 | ₩7,547 | ₩7,567 | ₩7,373 | ₩7,400 | -1.95% | 155.6만 |
|---|
| 2025.12.26 | ₩7,413 | ₩7,426 | ₩7,322 | ₩7,400 | -0.18% | 99.4만 |
|---|
| 2025.12.24 | ₩7,146 | ₩7,179 | ₩7,126 | ₩7,146 | 0.00% | 99.1만 |
|---|
| 2025.12.23 | ₩6,825 | ₩6,926 | ₩6,812 | ₩6,919 | +1.37% | 72.4만 |
|---|
| 2025.12.22 | ₩6,785 | ₩6,825 | ₩6,732 | ₩6,785 | 0.00% | 89만 |
|---|
| 2025.12.19 | ₩6,612 | ₩6,678 | ₩6,605 | ₩6,652 | +0.61% | 72.9만 |
|---|
| 2025.12.18 | ₩6,678 | ₩6,745 | ₩6,618 | ₩6,625 | -0.80% | 101.4만 |
|---|
| 2025.12.17 | ₩6,545 | ₩6,598 | ₩6,479 | ₩6,518 | -0.41% | 129.4만 |
|---|
| 2025.12.16 | ₩6,612 | ₩6,652 | ₩6,585 | ₩6,585 | -0.40% | 65.8만 |
|---|
| 2025.12.15 | ₩6,678 | ₩6,692 | ₩6,558 | ₩6,652 | -0.40% | 98.9만 |
|---|
| 2025.12.12 | ₩6,759 | ₩6,825 | ₩6,705 | ₩6,772 | +0.20% | 93.1만 |
|---|
| 2025.12.11 | ₩6,625 | ₩6,780 | ₩6,625 | ₩6,745 | +1.81% | 123.5만 |
|---|
| 2025.12.10 | ₩6,598 | ₩6,652 | ₩6,518 | ₩6,625 | +0.40% | 108.7만 |
|---|
| 2025.12.09 | ₩6,678 | ₩6,783 | ₩6,638 | ₩6,732 | +0.80% | 86.9만 |
|---|
| 2025.12.08 | ₩6,892 | ₩6,892 | ₩6,789 | ₩6,812 | -1.16% | 148.9만 |
|---|
| 2025.12.05 | ₩6,972 | ₩6,999 | ₩6,892 | ₩6,919 | -0.77% | 106.7만 |
|---|
| 2025.12.04 | ₩7,012 | ₩7,026 | ₩6,905 | ₩6,919 | -1.33% | 73.6만 |
|---|
| 2025.12.03 | ₩6,946 | ₩7,133 | ₩6,879 | ₩7,012 | +0.96% | 150.4만 |
|---|
| 2025.12.02 | ₩7,480 | ₩7,520 | ₩7,426 | ₩7,507 | +0.36% | 62.5만 |
|---|
| 2025.12.01 | ₩7,386 | ₩7,453 | ₩7,373 | ₩7,440 | +0.72% | 70.7만 |
|---|
| 2025.11.28 | ₩7,426 | ₩7,473 | ₩7,360 | ₩7,466 | +0.54% | 39.5만 |
|---|
| 2025.11.26 | ₩7,320 | ₩7,386 | ₩7,306 | ₩7,360 | +0.55% | 50.2만 |
|---|
| 2025.11.25 | ₩7,306 | ₩7,426 | ₩7,293 | ₩7,400 | +1.28% | 73.2만 |
|---|
| 2025.11.24 | ₩7,159 | ₩7,360 | ₩7,159 | ₩7,293 | +1.87% | 124.3만 |
|---|
| 2025.11.21 | ₩7,039 | ₩7,213 | ₩7,032 | ₩7,199 | +2.28% | 92.9만 |
|---|
| 2025.11.20 | ₩7,279 | ₩7,360 | ₩7,046 | ₩7,052 | -3.12% | 132.2만 |
|---|
| 2025.11.19 | ₩7,306 | ₩7,360 | ₩7,239 | ₩7,320 | +0.18% | 93.8만 |
|---|
| 2025.11.18 | ₩7,186 | ₩7,223 | ₩7,079 | ₩7,199 | +0.19% | 145.2만 |
|---|
| 2025.11.17 | ₩7,306 | ₩7,386 | ₩7,219 | ₩7,226 | -1.10% | 95.2만 |
|---|
| 2025.11.14 | ₩7,279 | ₩7,320 | ₩7,213 | ₩7,293 | +0.18% | 184.5만 |
|---|
| 2025.11.13 | ₩7,346 | ₩7,453 | ₩7,299 | ₩7,333 | -0.18% | 83.3만 |
|---|
| 2025.11.12 | ₩7,373 | ₩7,413 | ₩7,273 | ₩7,346 | -0.36% | 80.9만 |
|---|
| 2025.11.11 | ₩7,613 | ₩7,633 | ₩7,460 | ₩7,560 | -0.70% | 96.8만 |
|---|
| 2025.11.10 | ₩7,640 | ₩7,653 | ₩7,560 | ₩7,613 | -0.35% | 114.6만 |
|---|
| 2025.11.07 | ₩7,360 | ₩7,533 | ₩7,326 | ₩7,533 | +2.36% | 108.9만 |
|---|
| 2025.11.06 | ₩7,413 | ₩7,533 | ₩7,293 | ₩7,360 | -0.72% | 121.5만 |
|---|
| 2025.11.05 | ₩8,896 | ₩8,936 | ₩8,809 | ₩8,882 | -0.15% | 43.4만 |
|---|
| 2025.11.04 | ₩8,842 | ₩8,842 | ₩8,742 | ₩8,802 | -0.45% | 42만 |
|---|
| 2025.11.03 | ₩8,722 | ₩8,789 | ₩8,709 | ₩8,789 | +0.77% | 35.8만 |
|---|
| 2025.10.31 | ₩8,628 | ₩8,733 | ₩8,628 | ₩8,709 | +0.93% | 25.3만 |
|---|
| 2025.10.30 | ₩8,775 | ₩8,815 | ₩8,642 | ₩8,695 | -0.91% | 76.4만 |
|---|
| 2025.10.29 | ₩8,829 | ₩8,909 | ₩8,742 | ₩8,789 | -0.45% | 35.7만 |
|---|
| 2025.10.28 | ₩8,869 | ₩8,936 | ₩8,830 | ₩8,869 | 0.00% | 37.6만 |
|---|
| 2025.10.27 | ₩9,056 | ₩9,069 | ₩8,862 | ₩8,869 | -2.06% | 104.8만 |
|---|
| 2025.10.24 | ₩8,722 | ₩8,782 | ₩8,675 | ₩8,762 | +0.46% | 23.1만 |
|---|
| 2025.10.23 | ₩8,669 | ₩8,749 | ₩8,635 | ₩8,722 | +0.62% | 32.2만 |
|---|
| 2025.10.22 | ₩8,348 | ₩8,415 | ₩8,261 | ₩8,388 | +0.48% | 34.4만 |
|---|
| 2025.10.21 | ₩8,321 | ₩8,401 | ₩8,285 | ₩8,335 | +0.16% | 33.2만 |
|---|
| 2025.10.20 | ₩8,268 | ₩8,368 | ₩8,228 | ₩8,335 | +0.81% | 46.6만 |
|---|
| 2025.10.17 | ₩8,281 | ₩8,415 | ₩8,268 | ₩8,388 | +1.29% | 35.3만 |
|---|
| 2025.10.16 | ₩8,482 | ₩8,482 | ₩8,268 | ₩8,308 | -2.05% | 68.7만 |
|---|
| 2025.10.15 | ₩8,669 | ₩8,669 | ₩8,482 | ₩8,495 | -2.00% | 67.4만 |
|---|
| 2025.10.14 | ₩8,949 | ₩9,023 | ₩8,789 | ₩8,802 | -1.64% | 124.3만 |
|---|
| 2025.10.13 | ₩8,735 | ₩9,156 | ₩8,729 | ₩9,136 | +4.59% | 132.5만 |
|---|
| 2025.10.10 | ₩8,922 | ₩8,922 | ₩8,628 | ₩8,655 | -2.99% | 101.3만 |
|---|