시장 데이터를 불러오는 중
전체 종목
인터내셔널 플레이버스 & 프레그런스 과거 주가
International Flavors & Fragrances, Inc. Common Stock · IFF · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
International Flavors & Fragrances, Inc. Common Stock · IFF · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩113,580 | ₩113,754 | ₩112,615 | ₩113,299 | -0.25% | 126.5만 |
| 2026.10.08 | ₩112,160 | ₩113,996 | ₩111,248 | ₩113,433 | +1.14% | 228.4만 |
| 2026.10.07 | ₩111,811 | ₩113,339 | ₩111,784 | ₩112,709 | +0.80% | 239.9만 |
| 2026.10.06 | ₩112,575 | ₩113,392 | ₩111,905 | ₩112,454 | -0.11% | 183.6만 |
| 2026.10.05 | ₩110,686 | ₩112,468 | ₩110,444 | ₩111,570 | +0.80% | 164.6만 |
| 2026.10.02 | ₩112,347 | ₩112,789 | ₩110,431 | ₩110,444 | -1.69% | 185.7만 |
| 2026.10.01 | ₩111,222 | ₩112,079 | ₩109,265 | ₩111,382 | +0.14% | 181.6만 |
| 2026.09.30 | ₩114,813 | ₩114,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,865 |
| -2.57% |
| 190.3만 |
| 2026.09.29 | ₩114,666 | ₩115,925 | ₩114,009 | ₩114,237 | -0.37% | 145.6만 |
|---|
| 2026.09.28 | ₩113,258 | ₩115,738 | ₩112,562 | ₩114,867 | +1.42% | 186.4만 |
|---|
| 2026.09.25 | ₩115,684 | ₩115,912 | ₩114,357 | ₩114,826 | -0.74% | 155.4만 |
|---|
| 2026.09.24 | ₩114,893 | ₩116,153 | ₩114,063 | ₩115,041 | +0.13% | 220.3만 |
|---|
| 2026.09.23 | ₩114,130 | ₩115,215 | ₩113,781 | ₩114,853 | +0.63% | 141.4만 |
|---|
| 2026.09.22 | ₩113,862 | ₩115,376 | ₩112,776 | ₩114,960 | +0.97% | 143만 |
|---|
| 2026.09.21 | ₩112,629 | ₩112,937 | ₩111,691 | ₩112,026 | -0.54% | 160.6만 |
|---|
| 2026.09.18 | ₩112,629 | ₩112,629 | ₩110,820 | ₩111,168 | -1.30% | 372.5만 |
|---|
| 2026.09.17 | ₩114,304 | ₩114,719 | ₩113,379 | ₩113,781 | -0.46% | 144.4만 |
|---|
| 2026.09.16 | ₩113,446 | ₩114,143 | ₩112,146 | ₩113,098 | -0.31% | 163.6만 |
|---|
| 2026.09.15 | ₩111,222 | ₩113,486 | ₩111,101 | ₩112,883 | +1.49% | 158.1만 |
|---|
| 2026.09.14 | ₩112,535 | ₩113,205 | ₩111,222 | ₩111,798 | -0.65% | 158.4만 |
|---|
| 2026.09.11 | ₩113,821 | ₩113,821 | ₩111,972 | ₩112,039 | -1.57% | 137.6만 |
|---|
| 2026.09.10 | ₩111,892 | ₩113,124 | ₩110,686 | ₩112,629 | +0.66% | 185.6만 |
|---|
| 2026.09.09 | ₩114,022 | ₩114,331 | ₩112,736 | ₩112,977 | -0.92% | 161.3만 |
|---|
| 2026.09.08 | ₩114,692 | ₩115,965 | ₩114,411 | ₩114,733 | +0.04% | 167.9만 |
|---|
| 2026.09.04 | ₩114,518 | ₩116,086 | ₩114,518 | ₩115,711 | +1.04% | 147.7만 |
|---|
| 2026.09.03 | ₩117,520 | ₩117,573 | ₩115,094 | ₩115,858 | -1.41% | 150.7만 |
|---|
| 2026.09.02 | ₩115,738 | ₩117,815 | ₩115,322 | ₩116,501 | +0.66% | 128.9만 |
|---|
| 2026.09.01 | ₩115,269 | ₩116,381 | ₩114,063 | ₩114,947 | -0.28% | 149.4만 |
|---|
| 2026.08.31 | ₩117,198 | ₩118,002 | ₩115,429 | ₩115,684 | -1.29% | 180.8만 |
|---|
| 2026.08.28 | ₩117,654 | ₩118,779 | ₩116,689 | ₩117,855 | +0.17% | 116.2만 |
|---|
| 2026.08.27 | ₩115,470 | ₩116,944 | ₩115,081 | ₩116,381 | +0.79% | 150.7만 |
|---|
| 2026.08.26 | ₩117,158 | ₩118,672 | ₩116,501 | ₩116,743 | -0.35% | 136.2만 |
|---|
| 2026.08.25 | ₩115,081 | ₩117,051 | ₩114,089 | ₩116,796 | +1.49% | 156.6만 |
|---|
| 2026.08.24 | ₩113,714 | ₩115,202 | ₩112,964 | ₩114,987 | +1.12% | 156.9만 |
|---|
| 2026.08.21 | ₩112,696 | ₩114,183 | ₩112,334 | ₩112,937 | +0.21% | 109.2만 |
|---|
| 2026.08.20 | ₩109,841 | ₩113,674 | ₩109,145 | ₩111,744 | +1.73% | 126.4만 |
|---|
| 2026.08.19 | ₩110,364 | ₩112,521 | ₩109,185 | ₩111,664 | +1.18% | 120.2만 |
|---|
| 2026.08.18 | ₩110,056 | ₩110,498 | ₩108,367 | ₩108,542 | -1.38% | 105.1만 |
|---|
| 2026.08.17 | ₩111,798 | ₩112,160 | ₩109,520 | ₩109,654 | -1.92% | 117.6만 |
|---|
| 2026.08.14 | ₩112,414 | ₩112,883 | ₩111,409 | ₩112,803 | +0.35% | 89.6만 |
|---|
| 2026.08.13 | ₩112,830 | ₩113,526 | ₩112,160 | ₩112,642 | -0.17% | 111.3만 |
|---|
| 2026.08.12 | ₩114,264 | ₩114,625 | ₩112,052 | ₩112,361 | -1.67% | 164만 |
|---|
| 2026.08.11 | ₩113,714 | ₩115,483 | ₩113,325 | ₩113,902 | +0.16% | 163.2만 |
|---|
| 2026.08.10 | ₩113,902 | ₩114,532 | ₩112,441 | ₩114,022 | +0.11% | 181.5만 |
|---|
| 2026.08.07 | ₩113,540 | ₩115,108 | ₩112,749 | ₩115,094 | +1.37% | 142.1만 |
|---|
| 2026.08.06 | ₩116,421 | ₩116,475 | ₩112,240 | ₩113,299 | -2.68% | 258.9만 |
|---|
| 2026.08.05 | ₩112,334 | ₩119,691 | ₩112,334 | ₩118,016 | +5.06% | 344.1만 |
|---|
| 2026.08.04 | ₩107,979 | ₩109,037 | ₩106,491 | ₩108,394 | +0.38% | 181.1만 |
|---|
| 2026.08.03 | ₩107,269 | ₩109,386 | ₩105,929 | ₩107,979 | +0.66% | 166만 |
|---|
| 2026.07.31 | ₩105,299 | ₩106,867 | ₩104,696 | ₩106,156 | +0.81% | 164.3만 |
|---|
| 2026.07.30 | ₩107,336 | ₩107,671 | ₩105,165 | ₩106,505 | -0.77% | 141.2만 |
|---|
| 2026.07.29 | ₩105,513 | ₩106,867 | ₩104,120 | ₩106,706 | +1.13% | 192.7만 |
|---|
| 2026.07.28 | ₩104,120 | ₩106,599 | ₩103,048 | ₩106,197 | +1.99% | 166.8만 |
|---|
| 2026.07.27 | ₩102,672 | ₩104,079 | ₩102,190 | ₩102,378 | -0.29% | 174만 |
|---|
| 2026.07.24 | ₩98,974 | ₩102,659 | ₩98,867 | ₩101,761 | +2.82% | 146만 |
|---|
| 2026.07.23 | ₩100,408 | ₩101,520 | ₩96,629 | ₩98,853 | -1.55% | 374만 |
|---|
| 2026.07.22 | ₩103,141 | ₩103,664 | ₩102,324 | ₩103,450 | +0.30% | 129.8만 |
|---|
| 2026.07.21 | ₩103,409 | ₩103,905 | ₩102,002 | ₩102,190 | -1.18% | 130.2만 |
|---|
| 2026.07.20 | ₩104,776 | ₩105,312 | ₩102,793 | ₩103,543 | -1.18% | 118.5만 |
|---|
| 2026.07.17 | ₩104,146 | ₩107,389 | ₩103,905 | ₩104,790 | +0.62% | 167.7만 |
|---|
| 2026.07.16 | ₩100,475 | ₩104,039 | ₩100,421 | ₩103,986 | +3.49% | 113.4만 |
|---|
| 2026.07.15 | ₩100,314 | ₩101,694 | ₩99,805 | ₩100,917 | +0.60% | 133.2만 |
|---|
| 2026.07.14 | ₩101,828 | ₩102,605 | ₩99,979 | ₩100,059 | -1.74% | 190.2만 |
|---|
| 2026.07.13 | ₩103,570 | ₩104,267 | ₩100,166 | ₩100,635 | -2.83% | 227만 |
|---|
| 2026.07.10 | ₩106,036 | ₩106,706 | ₩103,222 | ₩103,892 | -2.02% | 147.6만 |
|---|
| 2026.07.09 | ₩105,058 | ₩105,929 | ₩104,749 | ₩105,232 | +0.17% | 174.7만 |
|---|
| 2026.07.08 | ₩107,202 | ₩107,202 | ₩103,383 | ₩105,781 | -1.32% | 346.3만 |
|---|
| 2026.07.07 | ₩111,851 | ₩112,320 | ₩109,399 | ₩109,654 | -1.96% | 185.7만 |
|---|
| 2026.07.06 | ₩111,677 | ₩111,932 | ₩109,466 | ₩110,913 | -0.68% | 218.3만 |
|---|
| 2026.07.02 | ₩109,841 | ₩112,334 | ₩109,037 | ₩112,334 | +2.27% | 218만 |
|---|
| 2026.07.01 | ₩106,183 | ₩109,372 | ₩105,795 | ₩108,743 | +2.41% | 223.6만 |
|---|
| 2026.06.30 | ₩102,726 | ₩106,197 | ₩101,158 | ₩106,156 | +3.34% | 294.7만 |
|---|
| 2026.06.29 | ₩102,150 | ₩102,592 | ₩100,595 | ₩102,512 | +0.35% | 223.4만 |
|---|
| 2026.06.26 | ₩99,657 | ₩102,337 | ₩99,282 | ₩102,311 | +2.66% | 228만 |
|---|
| 2026.06.25 | ₩101,694 | ₩103,275 | ₩100,113 | ₩100,609 | -1.07% | 191.4만 |
|---|
| 2026.06.24 | ₩101,855 | ₩103,383 | ₩101,279 | ₩101,614 | -0.24% | 191.2만 |
|---|
| 2026.06.23 | ₩101,265 | ₩102,136 | ₩99,590 | ₩100,113 | -1.14% | 184.8만 |
|---|
| 2026.06.22 | ₩102,177 | ₩103,128 | ₩101,279 | ₩101,775 | -0.39% | 152.7만 |
|---|
| 2026.06.18 | ₩102,244 | ₩103,959 | ₩102,217 | ₩102,806 | +0.55% | 341.5만 |
|---|
| 2026.06.17 | ₩103,999 | ₩105,071 | ₩101,011 | ₩101,909 | -2.01% | 142.9만 |
|---|
| 2026.06.16 | ₩105,218 | ₩105,714 | ₩103,758 | ₩104,321 | -0.85% | 137.8만 |
|---|
| 2026.06.15 | ₩106,800 | ₩107,818 | ₩104,763 | ₩105,004 | -1.68% | 158.1만 |
|---|
| 2026.06.12 | ₩105,366 | ₩105,768 | ₩104,026 | ₩104,883 | -0.46% | 181.7만 |
|---|
| 2026.06.11 | ₩100,113 | ₩104,160 | ₩100,113 | ₩103,865 | +3.75% | 197.1만 |
|---|
| 2026.06.10 | ₩101,346 | ₩102,190 | ₩99,443 | ₩99,470 | -1.85% | 218.8만 |
|---|
| 2026.06.09 | ₩100,461 | ₩102,083 | ₩99,403 | ₩101,547 | +1.08% | 204.2만 |
|---|
| 2026.06.08 | ₩97,366 | ₩97,942 | ₩96,763 | ₩97,285 | -0.08% | 128.9만 |
|---|
| 2026.06.05 | ₩97,781 | ₩99,751 | ₩97,151 | ₩97,835 | +0.05% | 174만 |
|---|
| 2026.06.04 | ₩99,416 | ₩100,863 | ₩97,419 | ₩98,130 | -1.29% | 252.3만 |
|---|
| 2026.06.03 | ₩99,456 | ₩101,373 | ₩98,331 | ₩98,572 | -0.89% | 265.9만 |
|---|
| 2026.06.02 | ₩98,786 | ₩100,434 | ₩97,299 | ₩98,143 | -0.65% | 189만 |
|---|
| 2026.06.01 | ₩99,108 | ₩100,877 | ₩97,151 | ₩99,510 | +0.41% | 237.6만 |
|---|
| 2026.05.29 | ₩107,738 | ₩108,769 | ₩101,560 | ₩101,909 | -5.41% | 555만 |
|---|
| 2026.05.28 | ₩102,485 | ₩105,111 | ₩101,976 | ₩104,562 | +2.03% | 201.5만 |
|---|
| 2026.05.27 | ₩102,847 | ₩106,304 | ₩102,619 | ₩103,182 | +0.33% | 258.8만 |
|---|
| 2026.05.26 | ₩101,681 | ₩103,048 | ₩101,172 | ₩101,667 | -0.01% | 139.2만 |
|---|
| 2026.05.22 | ₩101,895 | ₩102,538 | ₩99,965 | ₩100,877 | -1.00% | 129.8만 |
|---|
| 2026.05.21 | ₩98,960 | ₩101,332 | ₩97,366 | ₩100,837 | +1.90% | 189.5만 |
|---|
| 2026.05.20 | ₩96,039 | ₩100,582 | ₩95,543 | ₩99,738 | +3.85% | 265.2만 |
|---|
| 2026.05.19 | ₩96,294 | ₩97,634 | ₩95,838 | ₩96,468 | +0.18% | 245.4만 |
|---|
| 2026.05.18 | ₩97,500 | ₩100,676 | ₩97,446 | ₩98,759 | +1.29% | 158.1만 |
|---|
| 2026.05.15 | ₩100,890 | ₩100,904 | ₩97,741 | ₩97,955 | -2.91% | 172.2만 |
|---|
| 2026.05.14 | ₩104,106 | ₩104,307 | ₩101,935 | ₩101,962 | -2.06% | 160.7만 |
|---|
| 2026.05.13 | ₩104,642 | ₩105,379 | ₩102,940 | ₩103,825 | -0.78% | 177만 |
|---|
| 2026.05.12 | ₩105,245 | ₩106,089 | ₩103,275 | ₩105,151 | -0.09% | 133.8만 |
|---|
| 2026.05.11 | ₩108,595 | ₩109,614 | ₩104,803 | ₩105,527 | -2.83% | 183.4만 |
|---|
| 2026.05.08 | ₩105,178 | ₩108,970 | ₩104,267 | ₩108,609 | +3.26% | 227.6만 |
|---|
| 2026.05.07 | ₩111,074 | ₩112,227 | ₩104,213 | ₩104,870 | -5.59% | 318.5만 |
|---|
| 2026.05.06 | ₩108,260 | ₩112,414 | ₩104,682 | ₩111,128 | +2.65% | 487.3만 |
|---|
| 2026.05.05 | ₩94,029 | ₩95,972 | ₩93,909 | ₩94,833 | +0.86% | 202.2만 |
|---|
| 2026.05.04 | ₩94,163 | ₩95,249 | ₩93,775 | ₩93,922 | -0.26% | 174.3만 |
|---|
| 2026.05.01 | ₩94,873 | ₩95,436 | ₩93,775 | ₩94,887 | +0.01% | 144.7만 |
|---|
| 2026.04.30 | ₩92,917 | ₩94,270 | ₩92,260 | ₩94,069 | +1.24% | 146.2만 |
|---|
| 2026.04.29 | ₩94,096 | ₩94,954 | ₩92,167 | ₩92,314 | -1.89% | 140.4만 |
|---|
| 2026.04.28 | ₩95,825 | ₩96,481 | ₩93,332 | ₩94,833 | -1.03% | 155만 |
|---|
| 2026.04.27 | ₩95,436 | ₩96,388 | ₩94,873 | ₩95,128 | -0.32% | 114.7만 |
|---|
| 2026.04.24 | ₩94,512 | ₩95,517 | ₩94,217 | ₩95,329 | +0.86% | 99.6만 |
|---|
| 2026.04.23 | ₩95,396 | ₩96,401 | ₩94,056 | ₩95,061 | -0.35% | 90.4만 |
|---|
| 2026.04.22 | ₩97,741 | ₩97,741 | ₩94,780 | ₩95,369 | -2.43% | 97.5만 |
|---|
| 2026.04.21 | ₩99,697 | ₩100,595 | ₩96,656 | ₩97,044 | -2.66% | 117.9만 |
|---|
| 2026.04.20 | ₩100,783 | ₩101,038 | ₩99,295 | ₩99,751 | -1.02% | 143.1만 |
|---|
| 2026.04.17 | ₩96,723 | ₩102,096 | ₩96,723 | ₩101,681 | +5.13% | 283.4만 |
|---|
| 2026.04.16 | ₩96,388 | ₩97,031 | ₩95,610 | ₩96,562 | +0.18% | 157.7만 |
|---|
| 2026.04.15 | ₩97,339 | ₩97,339 | ₩95,235 | ₩95,852 | -1.53% | 138.3만 |
|---|
| 2026.04.14 | ₩95,811 | ₩97,393 | ₩95,235 | ₩97,272 | +1.52% | 119.2만 |
|---|
| 2026.04.13 | ₩96,441 | ₩96,924 | ₩94,538 | ₩96,079 | -0.38% | 139.1만 |
|---|
| 2026.04.10 | ₩98,679 | ₩99,255 | ₩96,830 | ₩97,178 | -1.52% | 126.2만 |
|---|
| 2026.04.09 | ₩97,580 | ₩98,826 | ₩96,522 | ₩97,996 | +0.43% | 138.6만 |
|---|
| 2026.04.08 | ₩96,642 | ₩99,228 | ₩96,173 | ₩98,853 | +2.29% | 248.8만 |
|---|
| 2026.04.07 | ₩95,878 | ₩96,173 | ₩91,577 | ₩93,775 | -2.19% | 151.1만 |
|---|
| 2026.04.06 | ₩96,267 | ₩96,709 | ₩95,168 | ₩96,254 | -0.01% | 76.8만 |
|---|
| 2026.04.02 | ₩96,522 | ₩97,714 | ₩95,543 | ₩97,058 | +0.56% | 123.2만 |
|---|
| 2026.04.01 | ₩96,709 | ₩98,880 | ₩96,522 | ₩97,245 | +0.55% | 151.8만 |
|---|
| 2026.03.31 | ₩95,771 | ₩97,821 | ₩95,128 | ₩97,218 | +1.51% | 161.1만 |
|---|
| 2026.03.30 | ₩95,811 | ₩97,647 | ₩94,592 | ₩95,088 | -0.76% | 149.4만 |
|---|
| 2026.03.27 | ₩95,048 | ₩95,530 | ₩94,391 | ₩95,155 | +0.11% | 203.3만 |
|---|
| 2026.03.26 | ₩94,096 | ₩96,240 | ₩94,096 | ₩95,342 | +1.32% | 134.1만 |
|---|
| 2026.03.25 | ₩92,167 | ₩95,141 | ₩91,108 | ₩94,753 | +2.81% | 200만 |
|---|
| 2026.03.24 | ₩89,661 | ₩92,756 | ₩89,245 | ₩90,987 | +1.48% | 140.1만 |
|---|
| 2026.03.23 | ₩91,269 | ₩92,930 | ₩90,853 | ₩91,296 | +0.03% | 185만 |
|---|
| 2026.03.20 | ₩91,684 | ₩91,872 | ₩88,696 | ₩89,272 | -2.63% | 294.2만 |
|---|
| 2026.03.19 | ₩90,987 | ₩91,309 | ₩87,758 | ₩91,296 | +0.34% | 236.6만 |
|---|
| 2026.03.18 | ₩94,713 | ₩95,463 | ₩91,229 | ₩91,537 | -3.35% | 144.3만 |
|---|
| 2026.03.17 | ₩96,897 | ₩97,701 | ₩95,182 | ₩95,517 | -1.42% | 163만 |
|---|
| 2026.03.16 | ₩94,270 | ₩95,061 | ₩93,145 | ₩93,922 | -0.37% | 141만 |
|---|
| 2026.03.13 | ₩95,155 | ₩95,785 | ₩92,984 | ₩93,279 | -1.97% | 169.1만 |
|---|
| 2026.03.12 | ₩91,872 | ₩94,619 | ₩91,858 | ₩93,815 | +2.11% | 229.7만 |
|---|
| 2026.03.11 | ₩97,058 | ₩98,290 | ₩91,751 | ₩92,086 | -5.12% | 310.4만 |
|---|
| 2026.03.10 | ₩97,795 | ₩99,563 | ₩96,924 | ₩97,620 | -0.18% | 185.7만 |
|---|
| 2026.03.09 | ₩97,460 | ₩98,478 | ₩95,423 | ₩98,036 | +0.59% | 169.2만 |
|---|
| 2026.03.06 | ₩100,595 | ₩100,595 | ₩97,728 | ₩98,853 | -1.73% | 191.1만 |
|---|
| 2026.03.05 | ₩103,945 | ₩105,955 | ₩100,488 | ₩101,011 | -2.82% | 273.5만 |
|---|
| 2026.03.04 | ₩106,223 | ₩106,733 | ₩103,905 | ₩104,776 | -1.36% | 128.8만 |
|---|
| 2026.03.03 | ₩105,915 | ₩106,826 | ₩103,932 | ₩106,076 | +0.15% | 197.7만 |
|---|
| 2026.03.02 | ₩109,694 | ₩110,002 | ₩106,344 | ₩108,207 | -1.36% | 167.9만 |
|---|
| 2026.02.27 | ₩108,207 | ₩110,297 | ₩107,255 | ₩110,190 | +1.83% | 140.6만 |
|---|
| 2026.02.26 | ₩107,644 | ₩108,461 | ₩106,800 | ₩108,461 | +0.76% | 131.9만 |
|---|
| 2026.02.25 | ₩109,801 | ₩109,868 | ₩106,076 | ₩107,041 | -2.51% | 166.7만 |
|---|
| 2026.02.24 | ₩110,672 | ₩112,227 | ₩109,975 | ₩110,029 | -0.58% | 120.5만 |
|---|
| 2026.02.23 | ₩108,635 | ₩110,364 | ₩106,987 | ₩110,203 | +1.44% | 158.4만 |
|---|
| 2026.02.20 | ₩109,573 | ₩110,498 | ₩107,590 | ₩109,064 | -0.46% | 171.5만 |
|---|
| 2026.02.19 | ₩110,913 | ₩111,248 | ₩106,853 | ₩109,372 | -1.39% | 218.5만 |
|---|
| 2026.02.18 | ₩110,726 | ₩111,650 | ₩109,372 | ₩111,168 | +0.40% | 145.1만 |
|---|
| 2026.02.17 | ₩112,562 | ₩113,165 | ₩109,935 | ₩110,873 | -1.50% | 165.2만 |
|---|
| 2026.02.13 | ₩110,552 | ₩111,423 | ₩108,327 | ₩111,222 | +0.61% | 406.9만 |
|---|
| 2026.02.12 | ₩105,701 | ₩112,562 | ₩103,731 | ₩109,212 | +3.32% | 417.3만 |
|---|
| 2026.02.11 | ₩102,136 | ₩104,012 | ₩102,136 | ₩103,141 | +0.98% | 230.7만 |
|---|
| 2026.02.10 | ₩101,172 | ₩102,900 | ₩99,791 | ₩102,860 | +1.67% | 180.5만 |
|---|
| 2026.02.09 | ₩100,461 | ₩100,850 | ₩98,759 | ₩100,743 | +0.28% | 126.5만 |
|---|
| 2026.02.06 | ₩98,612 | ₩100,515 | ₩98,304 | ₩100,260 | +1.67% | 133.4만 |
|---|
| 2026.02.05 | ₩99,054 | ₩99,242 | ₩97,138 | ₩98,398 | -0.66% | 150.7만 |
|---|
| 2026.02.04 | ₩95,570 | ₩100,073 | ₩95,570 | ₩99,550 | +4.16% | 213만 |
|---|
| 2026.02.03 | ₩92,944 | ₩95,570 | ₩92,944 | ₩94,311 | +1.47% | 186.7만 |
|---|
| 2026.02.02 | ₩93,319 | ₩94,029 | ₩92,368 | ₩93,466 | +0.16% | 190.6만 |
|---|
| 2026.01.30 | ₩92,756 | ₩93,600 | ₩92,046 | ₩93,547 | +0.85% | 167.2만 |
|---|
| 2026.01.29 | ₩95,490 | ₩95,972 | ₩91,617 | ₩93,265 | -2.33% | 258.2만 |
|---|
| 2026.01.28 | ₩98,572 | ₩98,880 | ₩95,892 | ₩96,696 | -1.90% | 144.4만 |
|---|
| 2026.01.27 | ₩99,014 | ₩99,764 | ₩97,259 | ₩98,103 | -0.92% | 163.5만 |
|---|
| 2026.01.26 | ₩98,612 | ₩99,657 | ₩98,250 | ₩99,202 | +0.60% | 146.4만 |
|---|
| 2026.01.23 | ₩96,696 | ₩98,197 | ₩96,347 | ₩98,130 | +1.48% | 146.2만 |
|---|
| 2026.01.22 | ₩95,825 | ₩97,982 | ₩95,543 | ₩96,696 | +0.91% | 196만 |
|---|
| 2026.01.21 | ₩95,811 | ₩97,245 | ₩95,383 | ₩95,543 | -0.28% | 180.7만 |
|---|
| 2026.01.20 | ₩95,061 | ₩95,811 | ₩93,748 | ₩94,954 | -0.11% | 169.6만 |
|---|
| 2026.01.16 | ₩94,471 | ₩96,321 | ₩94,337 | ₩96,053 | +1.67% | 207.4만 |
|---|
| 2026.01.15 | ₩94,083 | ₩95,208 | ₩92,890 | ₩94,914 | +0.88% | 116.5만 |
|---|
| 2026.01.14 | ₩93,614 | ₩94,766 | ₩93,373 | ₩94,043 | +0.46% | 166.7만 |
|---|
| 2026.01.13 | ₩92,796 | ₩93,842 | ₩91,925 | ₩93,279 | +0.52% | 115.8만 |
|---|
| 2026.01.12 | ₩93,024 | ₩93,466 | ₩91,966 | ₩92,408 | -0.66% | 135.8만 |
|---|
| 2026.01.09 | ₩92,435 | ₩92,770 | ₩91,148 | ₩92,595 | +0.17% | 137.6만 |
|---|
| 2026.01.08 | ₩89,339 | ₩92,542 | ₩89,178 | ₩91,899 | +2.86% | 157.8만 |
|---|
| 2026.01.07 | ₩92,354 | ₩93,024 | ₩90,049 | ₩90,183 | -2.35% | 170.4만 |
|---|
| 2026.01.06 | ₩89,125 | ₩92,327 | ₩88,709 | ₩92,287 | +3.55% | 160.8만 |
|---|
| 2026.01.05 | ₩90,170 | ₩91,671 | ₩89,567 | ₩89,728 | -0.49% | 192.6만 |
|---|
| 2026.01.02 | ₩90,492 | ₩91,899 | ₩89,621 | ₩91,162 | +0.74% | 161.6만 |
|---|
| 2025.12.31 | ₩90,599 | ₩90,987 | ₩90,170 | ₩90,304 | -0.33% | 118.3만 |
|---|
| 2025.12.30 | ₩90,639 | ₩91,443 | ₩90,210 | ₩91,028 | +0.43% | 130만 |
|---|
| 2025.12.29 | ₩90,197 | ₩90,974 | ₩89,808 | ₩90,800 | +0.67% | 110.2만 |
|---|
| 2025.12.26 | ₩89,527 | ₩90,478 | ₩89,245 | ₩90,411 | +0.99% | 101.9만 |
|---|
| 2025.12.24 | ₩88,937 | ₩89,755 | ₩88,642 | ₩89,674 | +0.83% | 52.9만 |
|---|
| 2025.12.23 | ₩89,781 | ₩89,781 | ₩88,669 | ₩88,937 | -0.94% | 169.8만 |
|---|
| 2025.12.22 | ₩88,200 | ₩89,848 | ₩88,106 | ₩89,205 | +1.14% | 188.3만 |
|---|
| 2025.12.19 | ₩86,847 | ₩88,669 | ₩86,297 | ₩88,133 | +1.48% | 619.9만 |
|---|
| 2025.12.18 | ₩88,066 | ₩89,138 | ₩87,195 | ₩87,651 | -0.47% | 242.2만 |
|---|
| 2025.12.17 | ₩86,257 | ₩88,817 | ₩86,110 | ₩87,932 | +1.94% | 210.3만 |
|---|
| 2025.12.16 | ₩85,976 | ₩87,088 | ₩85,708 | ₩86,538 | +0.65% | 252.6만 |
|---|
| 2025.12.15 | ₩85,346 | ₩86,136 | ₩84,287 | ₩85,989 | +0.75% | 272.5만 |
|---|
| 2025.12.12 | ₩85,064 | ₩85,172 | ₩84,006 | ₩84,770 | -0.35% | 327.6만 |
|---|
| 2025.12.11 | ₩85,091 | ₩85,815 | ₩83,162 | ₩84,756 | -0.39% | 457.9만 |
|---|
| 2025.12.10 | ₩86,793 | ₩87,798 | ₩86,217 | ₩87,624 | +0.96% | 291만 |
|---|
| 2025.12.09 | ₩87,544 | ₩88,535 | ₩86,083 | ₩86,485 | -1.21% | 179.6만 |
|---|
| 2025.12.08 | ₩89,755 | ₩89,929 | ₩87,557 | ₩87,584 | -2.42% | 166.4만 |
|---|
| 2025.12.05 | ₩89,071 | ₩91,054 | ₩88,843 | ₩90,023 | +1.07% | 204.7만 |
|---|
| 2025.12.04 | ₩90,505 | ₩90,719 | ₩88,495 | ₩89,098 | -1.55% | 180.8만 |
|---|
| 2025.12.03 | ₩92,100 | ₩92,595 | ₩89,875 | ₩89,942 | -2.34% | 196만 |
|---|
| 2025.12.02 | ₩93,011 | ₩93,131 | ₩90,974 | ₩91,845 | -1.25% | 182.9만 |
|---|
| 2025.12.01 | ₩92,837 | ₩93,775 | ₩92,595 | ₩92,823 | -0.01% | 135.6만 |
|---|
| 2025.11.28 | ₩93,440 | ₩93,935 | ₩93,038 | ₩93,105 | -0.36% | 87.7만 |
|---|
| 2025.11.26 | ₩92,113 | ₩93,815 | ₩91,992 | ₩93,507 | +1.51% | 135.2만 |
|---|
| 2025.11.25 | ₩91,296 | ₩93,949 | ₩90,693 | ₩92,729 | +1.57% | 337.5만 |
|---|
| 2025.11.24 | ₩90,063 | ₩91,336 | ₩89,527 | ₩90,384 | +0.36% | 321.1만 |
|---|
| 2025.11.21 | ₩87,034 | ₩91,215 | ₩86,820 | ₩90,384 | +3.85% | 244만 |
|---|
| 2025.11.20 | ₩87,584 | ₩88,013 | ₩85,761 | ₩86,512 | -1.22% | 266.9만 |
|---|
| 2025.11.19 | ₩88,321 | ₩88,884 | ₩87,061 | ₩87,275 | -1.18% | 190.7만 |
|---|
| 2025.11.18 | ₩87,168 | ₩88,562 | ₩86,981 | ₩88,441 | +1.46% | 227.2만 |
|---|
| 2025.11.17 | ₩87,919 | ₩88,937 | ₩87,249 | ₩87,275 | -0.73% | 261.9만 |
|---|
| 2025.11.14 | ₩89,420 | ₩90,572 | ₩87,597 | ₩88,281 | -1.27% | 222.1만 |
|---|
| 2025.11.13 | ₩87,530 | ₩90,786 | ₩87,155 | ₩90,358 | +3.23% | 363.9만 |
|---|
| 2025.11.12 | ₩87,275 | ₩88,508 | ₩87,275 | ₩87,651 | +0.43% | 221.1만 |
|---|
| 2025.11.11 | ₩84,676 | ₩87,530 | ₩84,676 | ₩87,517 | +3.35% | 219.6만 |
|---|
| 2025.11.10 | ₩83,322 | ₩85,038 | ₩82,719 | ₩84,126 | +0.96% | 220.7만 |
|---|
| 2025.11.07 | ₩84,636 | ₩84,944 | ₩82,800 | ₩83,081 | -1.84% | 319.3만 |
|---|
| 2025.11.06 | ₩86,190 | ₩86,552 | ₩84,006 | ₩84,220 | -2.29% | 224.4만 |
|---|
| 2025.11.05 | ₩84,046 | ₩88,281 | ₩84,046 | ₩85,761 | +2.04% | 427.5만 |
|---|
| 2025.11.04 | ₩82,920 | ₩83,456 | ₩82,143 | ₩82,398 | -0.63% | 287.5만 |
|---|
| 2025.11.03 | ₩83,631 | ₩84,193 | ₩82,612 | ₩83,188 | -0.53% | 411.6만 |
|---|
| 2025.10.31 | ₩83,845 | ₩84,756 | ₩83,456 | ₩84,381 | +0.64% | 248.7만 |
|---|
| 2025.10.30 | ₩84,448 | ₩85,708 | ₩83,751 | ₩84,595 | +0.17% | 278.5만 |
|---|
| 2025.10.29 | ₩86,378 | ₩86,699 | ₩84,488 | ₩84,796 | -1.83% | 237.7만 |
|---|
| 2025.10.28 | ₩87,155 | ₩87,758 | ₩86,404 | ₩86,940 | -0.25% | 206.3만 |
|---|
| 2025.10.27 | ₩88,321 | ₩88,830 | ₩87,155 | ₩87,490 | -0.94% | 184.6만 |
|---|
| 2025.10.24 | ₩88,803 | ₩89,098 | ₩87,771 | ₩88,321 | -0.54% | 182.9만 |
|---|
| 2025.10.23 | ₩87,061 | ₩88,441 | ₩87,021 | ₩88,133 | +1.23% | 207.2만 |
|---|
| 2025.10.22 | ₩87,477 | ₩88,120 | ₩86,820 | ₩86,860 | -0.70% | 228.1만 |
|---|
| 2025.10.21 | ₩86,632 | ₩87,517 | ₩85,775 | ₩87,115 | +0.56% | 166만 |
|---|
| 2025.10.20 | ₩85,801 | ₩86,820 | ₩85,641 | ₩86,619 | +0.95% | 176.5만 |
|---|
| 2025.10.17 | ₩84,126 | ₩85,627 | ₩83,885 | ₩85,426 | +1.55% | 275.1만 |
|---|
| 2025.10.16 | ₩83,456 | ₩84,676 | ₩83,255 | ₩83,885 | +0.51% | 198.3만 |
|---|
| 2025.10.15 | ₩82,894 | ₩84,193 | ₩82,505 | ₩82,987 | +0.11% | 148.2만 |
|---|
| 2025.10.14 | ₩80,401 | ₩82,693 | ₩80,066 | ₩82,639 | +2.78% | 159.7만 |
|---|
| 2025.10.13 | ₩80,093 | ₩81,058 | ₩79,731 | ₩80,535 | +0.55% | 138.5만 |
|---|
| 2025.10.10 | ₩80,924 | ₩81,192 | ₩79,249 | ₩79,798 | -1.39% | 421.5만 |
|---|