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 | ₩6,894 | ₩6,894 | ₩6,693 | ₩6,720 | -2.52% | 116.9만 |
| 2026.10.08 | ₩6,746 | ₩6,760 | ₩6,680 | ₩6,693 | -0.79% | 138.7만 |
| 2026.10.07 | ₩6,773 | ₩6,840 | ₩6,733 | ₩6,800 | +0.40% | 82.5만 |
| 2026.10.06 | ₩6,800 | ₩6,840 | ₩6,760 | ₩6,800 | 0.00% | 101.8만 |
| 2026.10.05 | ₩6,733 | ₩6,787 | ₩6,680 | ₩6,773 | +0.60% | 87.8만 |
| 2026.10.02 | ₩6,706 | ₩6,813 | ₩6,686 | ₩6,746 | +0.60% | 75.2만 |
| 2026.10.01 | ₩6,693 | ₩6,693 | ₩6,526 | ₩6,653 | -0.60% | 139만 |
| 2026.09.30 | ₩6,833 | ₩6,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,720 |
| -1.67% |
| 165.6만 |
| 2026.09.29 | ₩6,961 | ₩6,981 | ₩6,880 | ₩6,920 | -0.58% | 130.5만 |
|---|
| 2026.09.28 | ₩6,800 | ₩6,800 | ₩6,720 | ₩6,720 | -1.18% | 88.9만 |
|---|
| 2026.09.25 | ₩6,934 | ₩6,942 | ₩6,833 | ₩6,880 | -0.77% | 106.6만 |
|---|
| 2026.09.24 | ₩7,061 | ₩7,094 | ₩6,920 | ₩6,934 | -1.80% | 91.1만 |
|---|
| 2026.09.23 | ₩7,175 | ₩7,175 | ₩7,094 | ₩7,094 | -1.12% | 125.8만 |
|---|
| 2026.09.22 | ₩7,108 | ₩7,255 | ₩7,108 | ₩7,228 | +1.69% | 98.1만 |
|---|
| 2026.09.21 | ₩7,202 | ₩7,228 | ₩7,094 | ₩7,148 | -0.74% | 152.1만 |
|---|
| 2026.09.18 | ₩7,402 | ₩7,429 | ₩7,161 | ₩7,175 | -3.07% | 132.8만 |
|---|
| 2026.09.17 | ₩7,402 | ₩7,443 | ₩7,283 | ₩7,402 | 0.00% | 122.3만 |
|---|
| 2026.09.16 | ₩7,429 | ₩7,443 | ₩7,322 | ₩7,335 | -1.26% | 116.6만 |
|---|
| 2026.09.15 | ₩7,389 | ₩7,509 | ₩7,362 | ₩7,469 | +1.09% | 115.1만 |
|---|
| 2026.09.14 | ₩7,429 | ₩7,443 | ₩7,362 | ₩7,376 | -0.72% | 126.8만 |
|---|
| 2026.09.11 | ₩7,603 | ₩7,657 | ₩7,550 | ₩7,576 | -0.35% | 138.2만 |
|---|
| 2026.09.10 | ₩7,750 | ₩7,764 | ₩7,643 | ₩7,657 | -1.21% | 129.7만 |
|---|
| 2026.09.09 | ₩7,844 | ₩7,951 | ₩7,844 | ₩7,871 | +0.34% | 173만 |
|---|
| 2026.09.08 | ₩7,884 | ₩7,924 | ₩7,791 | ₩7,844 | -0.51% | 122.9만 |
|---|
| 2026.09.04 | ₩7,750 | ₩7,871 | ₩7,724 | ₩7,857 | +1.38% | 88.3만 |
|---|
| 2026.09.03 | ₩7,911 | ₩7,911 | ₩7,730 | ₩7,804 | -1.35% | 152만 |
|---|
| 2026.09.02 | ₩7,724 | ₩7,844 | ₩7,724 | ₩7,817 | +1.21% | 174.3만 |
|---|
| 2026.09.01 | ₩7,590 | ₩7,770 | ₩7,550 | ₩7,724 | +1.76% | 159.8만 |
|---|
| 2026.08.31 | ₩7,550 | ₩7,697 | ₩7,523 | ₩7,657 | +1.42% | 84.1만 |
|---|
| 2026.08.28 | ₩7,590 | ₩7,677 | ₩7,476 | ₩7,496 | -1.23% | 94.3만 |
|---|
| 2026.08.27 | ₩7,670 | ₩7,670 | ₩7,543 | ₩7,590 | -1.05% | 59.4만 |
|---|
| 2026.08.26 | ₩7,590 | ₩7,643 | ₩7,550 | ₩7,603 | +0.18% | 89만 |
|---|
| 2026.08.25 | ₩7,590 | ₩7,590 | ₩7,476 | ₩7,550 | -0.53% | 75.6만 |
|---|
| 2026.08.24 | ₩7,697 | ₩7,797 | ₩7,637 | ₩7,697 | 0.00% | 125.8만 |
|---|
| 2026.08.21 | ₩7,563 | ₩7,791 | ₩7,563 | ₩7,764 | +2.65% | 151.7만 |
|---|
| 2026.08.20 | ₩7,228 | ₩7,429 | ₩7,228 | ₩7,389 | +2.22% | 132.3만 |
|---|
| 2026.08.19 | ₩7,282 | ₩7,443 | ₩7,268 | ₩7,362 | +1.10% | 102.6만 |
|---|
| 2026.08.18 | ₩7,228 | ₩7,282 | ₩7,188 | ₩7,242 | +0.19% | 99.8만 |
|---|
| 2026.08.17 | ₩7,335 | ₩7,349 | ₩7,295 | ₩7,309 | -0.36% | 61.3만 |
|---|
| 2026.08.14 | ₩7,362 | ₩7,483 | ₩7,349 | ₩7,429 | +0.91% | 81.7만 |
|---|
| 2026.08.13 | ₩7,202 | ₩7,268 | ₩7,181 | ₩7,215 | +0.19% | 80만 |
|---|
| 2026.08.12 | ₩7,309 | ₩7,349 | ₩7,270 | ₩7,322 | +0.18% | 125.8만 |
|---|
| 2026.08.11 | ₩7,175 | ₩7,228 | ₩7,094 | ₩7,148 | -0.37% | 171.9만 |
|---|
| 2026.08.10 | ₩7,161 | ₩7,262 | ₩7,135 | ₩7,148 | -0.19% | 304.2만 |
|---|
| 2026.08.07 | ₩7,108 | ₩7,168 | ₩7,081 | ₩7,108 | 0.00% | 85.2만 |
|---|
| 2026.08.06 | ₩6,987 | ₩7,088 | ₩6,987 | ₩7,054 | +0.96% | 98.9만 |
|---|
| 2026.08.05 | ₩7,054 | ₩7,081 | ₩6,954 | ₩7,001 | -0.76% | 146.6만 |
|---|
| 2026.08.04 | ₩6,813 | ₩6,934 | ₩6,800 | ₩6,894 | +1.18% | 95만 |
|---|
| 2026.08.03 | ₩6,800 | ₩6,867 | ₩6,787 | ₩6,800 | 0.00% | 108.2만 |
|---|
| 2026.07.31 | ₩6,907 | ₩6,920 | ₩6,753 | ₩6,773 | -1.94% | 60.1만 |
|---|
| 2026.07.30 | ₩6,880 | ₩6,967 | ₩6,854 | ₩6,934 | +0.78% | 81.7만 |
|---|
| 2026.07.29 | ₩6,867 | ₩6,907 | ₩6,789 | ₩6,827 | -0.58% | 82.3만 |
|---|
| 2026.07.28 | ₩6,934 | ₩7,068 | ₩6,907 | ₩7,014 | +1.16% | 125.5만 |
|---|
| 2026.07.27 | ₩6,987 | ₩7,007 | ₩6,841 | ₩6,894 | -1.34% | 140.2만 |
|---|
| 2026.07.24 | ₩7,041 | ₩7,108 | ₩7,041 | ₩7,068 | +0.38% | 61.5만 |
|---|
| 2026.07.23 | ₩7,148 | ₩7,207 | ₩7,061 | ₩7,094 | -0.75% | 116.2만 |
|---|
| 2026.07.22 | ₩7,135 | ₩7,208 | ₩7,101 | ₩7,121 | -0.19% | 76.2만 |
|---|
| 2026.07.21 | ₩7,001 | ₩7,081 | ₩6,981 | ₩7,028 | +0.38% | 153.4만 |
|---|
| 2026.07.20 | ₩6,693 | ₩6,733 | ₩6,653 | ₩6,693 | 0.00% | 110.4만 |
|---|
| 2026.07.17 | ₩6,733 | ₩6,811 | ₩6,720 | ₩6,760 | +0.40% | 70.1만 |
|---|
| 2026.07.16 | ₩6,773 | ₩6,807 | ₩6,733 | ₩6,746 | -0.40% | 81.1만 |
|---|
| 2026.07.15 | ₩6,773 | ₩6,854 | ₩6,720 | ₩6,827 | +0.79% | 141.4만 |
|---|
| 2026.07.14 | ₩6,639 | ₩6,760 | ₩6,639 | ₩6,706 | +1.01% | 173.2만 |
|---|
| 2026.07.13 | ₩6,519 | ₩6,639 | ₩6,519 | ₩6,599 | +1.23% | 130.5만 |
|---|
| 2026.07.10 | ₩6,492 | ₩6,539 | ₩6,459 | ₩6,492 | 0.00% | 103.6만 |
|---|
| 2026.07.09 | ₩6,572 | ₩6,572 | ₩6,479 | ₩6,492 | -1.22% | 154.1만 |
|---|
| 2026.07.08 | ₩6,720 | ₩6,813 | ₩6,720 | ₩6,787 | +1.00% | 114.9만 |
|---|
| 2026.07.07 | ₩6,673 | ₩6,686 | ₩6,572 | ₩6,626 | -0.70% | 180.4만 |
|---|
| 2026.07.06 | ₩6,760 | ₩6,800 | ₩6,720 | ₩6,760 | 0.00% | 90.7만 |
|---|
| 2026.07.02 | ₩6,787 | ₩6,800 | ₩6,700 | ₩6,733 | -0.79% | 86.8만 |
|---|
| 2026.07.01 | ₩6,706 | ₩6,813 | ₩6,680 | ₩6,733 | +0.40% | 157.7만 |
|---|
| 2026.06.30 | ₩6,666 | ₩6,740 | ₩6,606 | ₩6,666 | 0.00% | 131만 |
|---|
| 2026.06.29 | ₩6,760 | ₩6,767 | ₩6,646 | ₩6,706 | -0.79% | 141.4만 |
|---|
| 2026.06.26 | ₩6,626 | ₩6,746 | ₩6,626 | ₩6,720 | +1.41% | 114.4만 |
|---|
| 2026.06.25 | ₩6,760 | ₩6,773 | ₩6,613 | ₩6,666 | -1.39% | 139.5만 |
|---|
| 2026.06.24 | ₩6,874 | ₩6,880 | ₩6,773 | ₩6,787 | -1.27% | 209.5만 |
|---|
| 2026.06.23 | ₩6,680 | ₩6,720 | ₩6,619 | ₩6,693 | +0.20% | 226.7만 |
|---|
| 2026.06.22 | ₩6,827 | ₩6,854 | ₩6,746 | ₩6,787 | -0.59% | 139.9만 |
|---|
| 2026.06.18 | ₩6,974 | ₩6,974 | ₩6,827 | ₩6,880 | -1.34% | 477.9만 |
|---|
| 2026.06.17 | ₩7,108 | ₩7,228 | ₩7,007 | ₩7,014 | -1.32% | 207.9만 |
|---|
| 2026.06.16 | ₩7,469 | ₩7,483 | ₩7,242 | ₩7,242 | -3.05% | 138.2만 |
|---|
| 2026.06.15 | ₩7,697 | ₩7,777 | ₩7,677 | ₩7,697 | 0.00% | 166만 |
|---|
| 2026.06.12 | ₩7,617 | ₩7,710 | ₩7,596 | ₩7,670 | +0.70% | 170.3만 |
|---|
| 2026.06.11 | ₩7,469 | ₩7,623 | ₩7,456 | ₩7,590 | +1.61% | 92.3만 |
|---|
| 2026.06.10 | ₩7,443 | ₩7,476 | ₩7,335 | ₩7,362 | -1.08% | 128.3만 |
|---|
| 2026.06.09 | ₩7,536 | ₩7,596 | ₩7,376 | ₩7,483 | -0.71% | 98.7만 |
|---|
| 2026.06.08 | ₩7,617 | ₩7,631 | ₩7,463 | ₩7,483 | -1.76% | 105.9만 |
|---|
| 2026.06.05 | ₩7,804 | ₩7,804 | ₩7,456 | ₩7,496 | -3.95% | 212.2만 |
|---|
| 2026.06.04 | ₩7,938 | ₩7,971 | ₩7,817 | ₩7,884 | -0.67% | 114.6만 |
|---|
| 2026.06.03 | ₩8,272 | ₩8,326 | ₩8,165 | ₩8,192 | -0.97% | 84.9만 |
|---|
| 2026.06.02 | ₩8,313 | ₩8,453 | ₩8,272 | ₩8,313 | 0.00% | 146.1만 |
|---|
| 2026.06.01 | ₩8,714 | ₩8,770 | ₩8,661 | ₩8,674 | -0.46% | 90.4만 |
|---|
| 2026.05.29 | ₩9,049 | ₩9,062 | ₩8,855 | ₩8,888 | -1.78% | 181.2만 |
|---|
| 2026.05.28 | ₩8,928 | ₩9,082 | ₩8,895 | ₩9,035 | +1.20% | 103.5만 |
|---|
| 2026.05.27 | ₩8,888 | ₩8,982 | ₩8,792 | ₩8,875 | -0.15% | 152.4만 |
|---|
| 2026.05.26 | ₩8,714 | ₩8,848 | ₩8,714 | ₩8,794 | +0.92% | 66만 |
|---|
| 2026.05.22 | ₩8,687 | ₩8,828 | ₩8,647 | ₩8,647 | -0.46% | 54.8만 |
|---|
| 2026.05.21 | ₩8,687 | ₩8,794 | ₩8,641 | ₩8,661 | -0.31% | 57.9만 |
|---|
| 2026.05.20 | ₩8,647 | ₩8,661 | ₩8,547 | ₩8,620 | -0.31% | 100.4만 |
|---|
| 2026.05.19 | ₩8,540 | ₩8,835 | ₩8,507 | ₩8,701 | +1.88% | 164.4만 |
|---|
| 2026.05.18 | ₩8,620 | ₩8,634 | ₩8,473 | ₩8,594 | -0.31% | 103.5만 |
|---|
| 2026.05.15 | ₩8,554 | ₩8,659 | ₩8,500 | ₩8,580 | +0.31% | 91.2만 |
|---|
| 2026.05.14 | ₩8,808 | ₩8,888 | ₩8,654 | ₩8,794 | -0.15% | 151.5만 |
|---|
| 2026.05.13 | ₩8,888 | ₩9,330 | ₩8,888 | ₩9,129 | +2.71% | 334.9만 |
|---|
| 2026.05.12 | ₩8,567 | ₩8,627 | ₩8,406 | ₩8,540 | -0.31% | 156.3만 |
|---|
| 2026.05.11 | ₩8,580 | ₩8,748 | ₩8,567 | ₩8,701 | +1.40% | 159.1만 |
|---|
| 2026.05.08 | ₩8,567 | ₩8,594 | ₩8,353 | ₩8,527 | -0.47% | 315.7만 |
|---|
| 2026.05.07 | ₩8,232 | ₩8,272 | ₩7,924 | ₩8,031 | -2.44% | 290.9만 |
|---|
| 2026.05.06 | ₩7,550 | ₩7,563 | ₩7,483 | ₩7,523 | -0.35% | 136.2만 |
|---|
| 2026.05.05 | ₩7,456 | ₩7,536 | ₩7,443 | ₩7,496 | +0.54% | 74.3만 |
|---|
| 2026.05.04 | ₩7,362 | ₩7,469 | ₩7,349 | ₩7,402 | +0.55% | 79.9만 |
|---|
| 2026.05.01 | ₩7,349 | ₩7,402 | ₩7,268 | ₩7,282 | -0.91% | 62만 |
|---|
| 2026.04.30 | ₩7,121 | ₩7,362 | ₩7,108 | ₩7,349 | +3.20% | 110.1만 |
|---|
| 2026.04.29 | ₩7,148 | ₩7,181 | ₩7,121 | ₩7,135 | -0.19% | 70.1만 |
|---|
| 2026.04.28 | ₩7,268 | ₩7,282 | ₩7,194 | ₩7,268 | 0.00% | 130.2만 |
|---|
| 2026.04.27 | ₩7,536 | ₩7,603 | ₩7,329 | ₩7,416 | -1.60% | 235.1만 |
|---|
| 2026.04.24 | ₩6,947 | ₩6,974 | ₩6,872 | ₩6,934 | -0.19% | 115만 |
|---|
| 2026.04.23 | ₩6,974 | ₩7,054 | ₩6,934 | ₩6,974 | 0.00% | 130.1만 |
|---|
| 2026.04.22 | ₩7,028 | ₩7,081 | ₩6,941 | ₩6,947 | -1.14% | 78.2만 |
|---|
| 2026.04.21 | ₩6,987 | ₩7,041 | ₩6,954 | ₩6,961 | -0.38% | 76.3만 |
|---|
| 2026.04.20 | ₩7,001 | ₩7,041 | ₩6,927 | ₩6,974 | -0.38% | 125.5만 |
|---|
| 2026.04.17 | ₩7,041 | ₩7,054 | ₩6,927 | ₩7,014 | -0.38% | 142.7만 |
|---|
| 2026.04.16 | ₩7,001 | ₩7,141 | ₩6,987 | ₩7,135 | +1.91% | 136.5만 |
|---|
| 2026.04.15 | ₩7,215 | ₩7,215 | ₩7,081 | ₩7,135 | -1.11% | 168만 |
|---|
| 2026.04.14 | ₩7,108 | ₩7,175 | ₩7,034 | ₩7,121 | +0.19% | 178.2만 |
|---|
| 2026.04.13 | ₩7,188 | ₩7,389 | ₩7,161 | ₩7,282 | +1.30% | 142.9만 |
|---|
| 2026.04.10 | ₩7,054 | ₩7,108 | ₩6,887 | ₩6,934 | -1.71% | 105.6만 |
|---|
| 2026.04.09 | ₩7,242 | ₩7,329 | ₩7,108 | ₩7,121 | -1.66% | 126.4만 |
|---|
| 2026.04.08 | ₩7,108 | ₩7,255 | ₩6,966 | ₩7,215 | +1.51% | 146.8만 |
|---|
| 2026.04.07 | ₩7,041 | ₩7,181 | ₩7,041 | ₩7,148 | +1.52% | 130.9만 |
|---|
| 2026.04.06 | ₩7,001 | ₩7,121 | ₩7,001 | ₩7,041 | +0.57% | 78.7만 |
|---|
| 2026.04.02 | ₩7,028 | ₩7,094 | ₩6,994 | ₩7,014 | -0.19% | 113.9만 |
|---|
| 2026.04.01 | ₩6,947 | ₩7,028 | ₩6,880 | ₩7,014 | +0.96% | 141.9만 |
|---|
| 2026.03.31 | ₩6,987 | ₩7,034 | ₩6,800 | ₩6,934 | -0.77% | 253.1만 |
|---|
| 2026.03.30 | ₩6,934 | ₩7,028 | ₩6,894 | ₩6,947 | +0.19% | 225.5만 |
|---|
| 2026.03.27 | ₩6,827 | ₩6,967 | ₩6,813 | ₩6,961 | +1.96% | 303.9만 |
|---|
| 2026.03.26 | ₩6,934 | ₩7,168 | ₩6,920 | ₩6,934 | 0.00% | 241.2만 |
|---|
| 2026.03.25 | ₩6,760 | ₩6,907 | ₩6,760 | ₩6,894 | +1.98% | 206.3만 |
|---|
| 2026.03.24 | ₩6,680 | ₩6,981 | ₩6,666 | ₩6,894 | +3.21% | 313만 |
|---|
| 2026.03.23 | ₩6,680 | ₩6,827 | ₩6,626 | ₩6,787 | +1.60% | 161.9만 |
|---|
| 2026.03.20 | ₩6,827 | ₩6,847 | ₩6,586 | ₩6,599 | -3.33% | 248.4만 |
|---|
| 2026.03.19 | ₩7,054 | ₩7,068 | ₩6,813 | ₩6,947 | -1.52% | 197.2만 |
|---|
| 2026.03.18 | ₩7,202 | ₩7,215 | ₩7,054 | ₩7,054 | -2.04% | 122.7만 |
|---|
| 2026.03.17 | ₩7,161 | ₩7,282 | ₩7,161 | ₩7,202 | +0.56% | 145.4만 |
|---|
| 2026.03.16 | ₩7,349 | ₩7,369 | ₩7,135 | ₩7,135 | -2.91% | 127.7만 |
|---|
| 2026.03.13 | ₩7,349 | ₩7,402 | ₩7,148 | ₩7,188 | -2.19% | 178.1만 |
|---|
| 2026.03.12 | ₩7,188 | ₩7,355 | ₩7,175 | ₩7,295 | +1.49% | 372.6만 |
|---|
| 2026.03.11 | ₩6,746 | ₩7,021 | ₩6,720 | ₩6,987 | +3.57% | 299.3만 |
|---|
| 2026.03.10 | ₩6,961 | ₩6,961 | ₩6,793 | ₩6,813 | -2.12% | 196.8만 |
|---|
| 2026.03.09 | ₩7,001 | ₩7,215 | ₩6,974 | ₩7,148 | +2.10% | 388.5만 |
|---|
| 2026.03.06 | ₩6,613 | ₩6,680 | ₩6,552 | ₩6,613 | 0.00% | 146.4만 |
|---|
| 2026.03.05 | ₩6,613 | ₩6,666 | ₩6,505 | ₩6,572 | -0.61% | 157만 |
|---|
| 2026.03.04 | ₩6,639 | ₩6,659 | ₩6,539 | ₩6,559 | -1.21% | 164.1만 |
|---|
| 2026.03.03 | ₩6,626 | ₩6,666 | ₩6,412 | ₩6,613 | -0.20% | 243.6만 |
|---|
| 2026.03.02 | ₩6,760 | ₩6,827 | ₩6,720 | ₩6,746 | -0.20% | 147.1만 |
|---|
| 2026.02.27 | ₩6,398 | ₩6,479 | ₩6,372 | ₩6,425 | +0.42% | 189.5만 |
|---|
| 2026.02.26 | ₩6,599 | ₩6,639 | ₩6,479 | ₩6,586 | -0.20% | 192.1만 |
|---|
| 2026.02.25 | ₩6,894 | ₩6,894 | ₩6,726 | ₩6,827 | -0.97% | 130.8만 |
|---|
| 2026.02.24 | ₩6,961 | ₩7,028 | ₩6,894 | ₩6,947 | -0.19% | 188.6만 |
|---|
| 2026.02.23 | ₩7,175 | ₩7,202 | ₩7,007 | ₩7,068 | -1.49% | 146.9만 |
|---|
| 2026.02.20 | ₩7,202 | ₩7,309 | ₩7,168 | ₩7,268 | +0.93% | 102.2만 |
|---|
| 2026.02.19 | ₩7,175 | ₩7,282 | ₩7,125 | ₩7,215 | +0.56% | 104만 |
|---|
| 2026.02.18 | ₩7,416 | ₩7,443 | ₩7,295 | ₩7,362 | -0.72% | 281.1만 |
|---|
| 2026.02.17 | ₩7,630 | ₩7,791 | ₩7,603 | ₩7,737 | +1.40% | 114.7만 |
|---|
| 2026.02.13 | ₩7,630 | ₩7,717 | ₩7,603 | ₩7,670 | +0.53% | 75.8만 |
|---|
| 2026.02.12 | ₩7,791 | ₩7,851 | ₩7,596 | ₩7,670 | -1.55% | 146.2만 |
|---|
| 2026.02.11 | ₩7,590 | ₩7,697 | ₩7,578 | ₩7,697 | +1.41% | 127.9만 |
|---|
| 2026.02.10 | ₩7,563 | ₩7,683 | ₩7,563 | ₩7,630 | +0.88% | 109.2만 |
|---|
| 2026.02.09 | ₩7,335 | ₩7,543 | ₩7,322 | ₩7,523 | +2.55% | 226.7만 |
|---|
| 2026.02.06 | ₩7,255 | ₩7,349 | ₩7,228 | ₩7,349 | +1.29% | 78.9만 |
|---|
| 2026.02.05 | ₩7,322 | ₩7,376 | ₩7,242 | ₩7,255 | -0.91% | 174.5만 |
|---|
| 2026.02.04 | ₩7,389 | ₩7,516 | ₩7,282 | ₩7,416 | +0.36% | 264.8만 |
|---|
| 2026.02.03 | ₩7,322 | ₩7,402 | ₩7,268 | ₩7,402 | +1.10% | 144.7만 |
|---|
| 2026.02.02 | ₩7,188 | ₩7,268 | ₩7,155 | ₩7,175 | -0.19% | 128.2만 |
|---|
| 2026.01.30 | ₩7,268 | ₩7,329 | ₩7,115 | ₩7,161 | -1.47% | 179.8만 |
|---|
| 2026.01.29 | ₩7,309 | ₩7,369 | ₩7,222 | ₩7,322 | +0.18% | 110만 |
|---|
| 2026.01.28 | ₩7,349 | ₩7,376 | ₩7,228 | ₩7,322 | -0.36% | 87.9만 |
|---|
| 2026.01.27 | ₩7,228 | ₩7,376 | ₩7,228 | ₩7,349 | +1.67% | 116.6만 |
|---|
| 2026.01.26 | ₩7,295 | ₩7,335 | ₩7,206 | ₩7,215 | -1.10% | 151.2만 |
|---|
| 2026.01.23 | ₩7,175 | ₩7,282 | ₩7,161 | ₩7,228 | +0.75% | 113.5만 |
|---|
| 2026.01.22 | ₩7,094 | ₩7,307 | ₩7,094 | ₩7,202 | +1.51% | 222.6만 |
|---|
| 2026.01.21 | ₩7,068 | ₩7,202 | ₩7,034 | ₩7,202 | +1.89% | 185.2만 |
|---|
| 2026.01.20 | ₩6,974 | ₩7,148 | ₩6,974 | ₩7,135 | +2.30% | 146.3만 |
|---|
| 2026.01.16 | ₩7,175 | ₩7,175 | ₩7,094 | ₩7,135 | -0.56% | 134.9만 |
|---|
| 2026.01.15 | ₩7,456 | ₩7,469 | ₩7,355 | ₩7,402 | -0.72% | 107.6만 |
|---|
| 2026.01.14 | ₩7,202 | ₩7,402 | ₩7,202 | ₩7,376 | +2.42% | 278.2만 |
|---|
| 2026.01.13 | ₩7,255 | ₩7,309 | ₩7,228 | ₩7,242 | -0.18% | 150.2만 |
|---|
| 2026.01.12 | ₩7,255 | ₩7,329 | ₩7,206 | ₩7,215 | -0.55% | 82.4만 |
|---|
| 2026.01.09 | ₩7,443 | ₩7,550 | ₩7,402 | ₩7,483 | +0.54% | 144.3만 |
|---|
| 2026.01.08 | ₩7,349 | ₩7,489 | ₩7,349 | ₩7,456 | +1.46% | 143만 |
|---|
| 2026.01.07 | ₩7,429 | ₩7,456 | ₩7,355 | ₩7,416 | -0.18% | 72.1만 |
|---|
| 2026.01.06 | ₩7,483 | ₩7,509 | ₩7,443 | ₩7,456 | -0.36% | 61.9만 |
|---|
| 2026.01.05 | ₩7,697 | ₩7,697 | ₩7,489 | ₩7,550 | -1.91% | 112.9만 |
|---|
| 2026.01.02 | ₩7,710 | ₩7,811 | ₩7,677 | ₩7,750 | +0.52% | 122.8만 |
|---|
| 2025.12.31 | ₩7,443 | ₩7,704 | ₩7,402 | ₩7,643 | +2.70% | 192.8만 |
|---|
| 2025.12.30 | ₩7,523 | ₩7,550 | ₩7,402 | ₩7,416 | -1.42% | 123.1만 |
|---|
| 2025.12.29 | ₩7,563 | ₩7,583 | ₩7,389 | ₩7,416 | -1.95% | 155.6만 |
|---|
| 2025.12.26 | ₩7,429 | ₩7,443 | ₩7,338 | ₩7,416 | -0.18% | 99.4만 |
|---|
| 2025.12.24 | ₩7,161 | ₩7,195 | ₩7,141 | ₩7,161 | 0.00% | 99.1만 |
|---|
| 2025.12.23 | ₩6,840 | ₩6,941 | ₩6,827 | ₩6,934 | +1.37% | 72.4만 |
|---|
| 2025.12.22 | ₩6,800 | ₩6,840 | ₩6,746 | ₩6,800 | 0.00% | 89만 |
|---|
| 2025.12.19 | ₩6,626 | ₩6,693 | ₩6,619 | ₩6,666 | +0.61% | 72.9만 |
|---|
| 2025.12.18 | ₩6,693 | ₩6,760 | ₩6,633 | ₩6,639 | -0.80% | 101.4만 |
|---|
| 2025.12.17 | ₩6,559 | ₩6,613 | ₩6,493 | ₩6,532 | -0.41% | 129.4만 |
|---|
| 2025.12.16 | ₩6,626 | ₩6,666 | ₩6,599 | ₩6,599 | -0.40% | 65.8만 |
|---|
| 2025.12.15 | ₩6,693 | ₩6,706 | ₩6,572 | ₩6,666 | -0.40% | 98.9만 |
|---|
| 2025.12.12 | ₩6,773 | ₩6,840 | ₩6,720 | ₩6,787 | +0.20% | 93.1만 |
|---|
| 2025.12.11 | ₩6,639 | ₩6,795 | ₩6,639 | ₩6,760 | +1.81% | 123.5만 |
|---|
| 2025.12.10 | ₩6,613 | ₩6,666 | ₩6,532 | ₩6,639 | +0.40% | 108.7만 |
|---|
| 2025.12.09 | ₩6,693 | ₩6,797 | ₩6,653 | ₩6,746 | +0.80% | 86.9만 |
|---|
| 2025.12.08 | ₩6,907 | ₩6,907 | ₩6,804 | ₩6,827 | -1.16% | 148.9만 |
|---|
| 2025.12.05 | ₩6,987 | ₩7,014 | ₩6,907 | ₩6,934 | -0.77% | 106.7만 |
|---|
| 2025.12.04 | ₩7,028 | ₩7,041 | ₩6,920 | ₩6,934 | -1.33% | 73.6만 |
|---|
| 2025.12.03 | ₩6,961 | ₩7,148 | ₩6,894 | ₩7,028 | +0.96% | 150.4만 |
|---|
| 2025.12.02 | ₩7,496 | ₩7,536 | ₩7,443 | ₩7,523 | +0.36% | 62.5만 |
|---|
| 2025.12.01 | ₩7,402 | ₩7,469 | ₩7,389 | ₩7,456 | +0.72% | 70.7만 |
|---|
| 2025.11.28 | ₩7,443 | ₩7,489 | ₩7,376 | ₩7,483 | +0.54% | 39.5만 |
|---|
| 2025.11.26 | ₩7,335 | ₩7,402 | ₩7,322 | ₩7,376 | +0.55% | 50.2만 |
|---|
| 2025.11.25 | ₩7,322 | ₩7,443 | ₩7,309 | ₩7,416 | +1.28% | 73.2만 |
|---|
| 2025.11.24 | ₩7,175 | ₩7,376 | ₩7,175 | ₩7,309 | +1.87% | 124.3만 |
|---|
| 2025.11.21 | ₩7,054 | ₩7,228 | ₩7,048 | ₩7,215 | +2.28% | 92.9만 |
|---|
| 2025.11.20 | ₩7,295 | ₩7,376 | ₩7,061 | ₩7,068 | -3.12% | 132.2만 |
|---|
| 2025.11.19 | ₩7,322 | ₩7,376 | ₩7,255 | ₩7,335 | +0.18% | 93.8만 |
|---|
| 2025.11.18 | ₩7,202 | ₩7,239 | ₩7,094 | ₩7,215 | +0.19% | 145.2만 |
|---|
| 2025.11.17 | ₩7,322 | ₩7,402 | ₩7,235 | ₩7,242 | -1.10% | 95.2만 |
|---|
| 2025.11.14 | ₩7,295 | ₩7,335 | ₩7,228 | ₩7,309 | +0.18% | 184.5만 |
|---|
| 2025.11.13 | ₩7,362 | ₩7,469 | ₩7,315 | ₩7,349 | -0.18% | 83.3만 |
|---|
| 2025.11.12 | ₩7,389 | ₩7,429 | ₩7,289 | ₩7,362 | -0.36% | 80.9만 |
|---|
| 2025.11.11 | ₩7,630 | ₩7,650 | ₩7,476 | ₩7,576 | -0.70% | 96.8만 |
|---|
| 2025.11.10 | ₩7,657 | ₩7,670 | ₩7,576 | ₩7,630 | -0.35% | 114.6만 |
|---|
| 2025.11.07 | ₩7,376 | ₩7,550 | ₩7,342 | ₩7,550 | +2.36% | 108.9만 |
|---|
| 2025.11.06 | ₩7,429 | ₩7,550 | ₩7,309 | ₩7,376 | -0.72% | 121.5만 |
|---|
| 2025.11.05 | ₩8,915 | ₩8,955 | ₩8,828 | ₩8,902 | -0.15% | 43.4만 |
|---|
| 2025.11.04 | ₩8,861 | ₩8,861 | ₩8,761 | ₩8,821 | -0.45% | 42만 |
|---|
| 2025.11.03 | ₩8,741 | ₩8,808 | ₩8,728 | ₩8,808 | +0.77% | 35.8만 |
|---|
| 2025.10.31 | ₩8,647 | ₩8,752 | ₩8,647 | ₩8,728 | +0.93% | 25.3만 |
|---|
| 2025.10.30 | ₩8,794 | ₩8,835 | ₩8,661 | ₩8,714 | -0.91% | 76.4만 |
|---|
| 2025.10.29 | ₩8,848 | ₩8,928 | ₩8,761 | ₩8,808 | -0.45% | 35.7만 |
|---|
| 2025.10.28 | ₩8,888 | ₩8,955 | ₩8,849 | ₩8,888 | 0.00% | 37.6만 |
|---|
| 2025.10.27 | ₩9,076 | ₩9,089 | ₩8,881 | ₩8,888 | -2.06% | 104.8만 |
|---|
| 2025.10.24 | ₩8,741 | ₩8,801 | ₩8,694 | ₩8,781 | +0.46% | 23.1만 |
|---|
| 2025.10.23 | ₩8,687 | ₩8,768 | ₩8,654 | ₩8,741 | +0.62% | 32.2만 |
|---|
| 2025.10.22 | ₩8,366 | ₩8,433 | ₩8,279 | ₩8,406 | +0.48% | 34.4만 |
|---|
| 2025.10.21 | ₩8,339 | ₩8,420 | ₩8,303 | ₩8,353 | +0.16% | 33.2만 |
|---|
| 2025.10.20 | ₩8,286 | ₩8,386 | ₩8,246 | ₩8,353 | +0.81% | 46.6만 |
|---|
| 2025.10.17 | ₩8,299 | ₩8,433 | ₩8,286 | ₩8,406 | +1.29% | 35.3만 |
|---|
| 2025.10.16 | ₩8,500 | ₩8,500 | ₩8,286 | ₩8,326 | -2.05% | 68.7만 |
|---|
| 2025.10.15 | ₩8,687 | ₩8,687 | ₩8,500 | ₩8,513 | -2.00% | 67.4만 |
|---|
| 2025.10.14 | ₩8,968 | ₩9,042 | ₩8,808 | ₩8,821 | -1.64% | 124.3만 |
|---|
| 2025.10.13 | ₩8,754 | ₩9,176 | ₩8,748 | ₩9,156 | +4.59% | 132.5만 |
|---|
| 2025.10.10 | ₩8,942 | ₩8,942 | ₩8,647 | ₩8,674 | -2.99% | 101.3만 |
|---|