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 | ₩113,463 | ₩113,637 | ₩112,499 | ₩113,182 | -0.25% | 126.5만 |
| 2026.10.08 | ₩112,044 | ₩113,878 | ₩111,134 | ₩113,316 | +1.14% | 228.4만 |
| 2026.10.07 | ₩111,696 | ₩113,222 | ₩111,669 | ₩112,593 | +0.80% | 239.9만 |
| 2026.10.06 | ₩112,459 | ₩113,276 | ₩111,790 | ₩112,339 | -0.11% | 183.6만 |
| 2026.10.05 | ₩110,572 | ₩112,352 | ₩110,331 | ₩111,455 | +0.80% | 164.6만 |
| 2026.10.02 | ₩112,232 | ₩112,673 | ₩110,317 | ₩110,331 | -1.69% | 185.7만 |
| 2026.10.01 | ₩111,107 | ₩111,964 | ₩109,153 | ₩111,268 | +0.14% | 181.6만 |
| 2026.09.30 | ₩114,695 | ₩114,748 | ₩111,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,750 |
| -2.57% |
| 190.3만 |
| 2026.09.29 | ₩114,547 | ₩115,806 | ₩113,891 | ₩114,119 | -0.37% | 145.6만 |
|---|
| 2026.09.28 | ₩113,142 | ₩115,618 | ₩112,446 | ₩114,748 | +1.42% | 186.4만 |
|---|
| 2026.09.25 | ₩115,565 | ₩115,792 | ₩114,240 | ₩114,708 | -0.74% | 155.4만 |
|---|
| 2026.09.24 | ₩114,775 | ₩116,033 | ₩113,945 | ₩114,922 | +0.13% | 220.3만 |
|---|
| 2026.09.23 | ₩114,012 | ₩115,096 | ₩113,664 | ₩114,735 | +0.63% | 141.4만 |
|---|
| 2026.09.22 | ₩113,744 | ₩115,257 | ₩112,660 | ₩114,842 | +0.97% | 143만 |
|---|
| 2026.09.21 | ₩112,513 | ₩112,821 | ₩111,576 | ₩111,910 | -0.54% | 160.6만 |
|---|
| 2026.09.18 | ₩112,513 | ₩112,513 | ₩110,706 | ₩111,054 | -1.30% | 372.5만 |
|---|
| 2026.09.17 | ₩114,186 | ₩114,601 | ₩113,262 | ₩113,664 | -0.46% | 144.4만 |
|---|
| 2026.09.16 | ₩113,329 | ₩114,025 | ₩112,031 | ₩112,981 | -0.31% | 163.6만 |
|---|
| 2026.09.15 | ₩111,107 | ₩113,369 | ₩110,987 | ₩112,767 | +1.49% | 158.1만 |
|---|
| 2026.09.14 | ₩112,419 | ₩113,088 | ₩111,107 | ₩111,683 | -0.65% | 158.4만 |
|---|
| 2026.09.11 | ₩113,704 | ₩113,704 | ₩111,857 | ₩111,924 | -1.57% | 137.6만 |
|---|
| 2026.09.10 | ₩111,776 | ₩113,008 | ₩110,572 | ₩112,513 | +0.66% | 185.6만 |
|---|
| 2026.09.09 | ₩113,905 | ₩114,213 | ₩112,620 | ₩112,861 | -0.92% | 161.3만 |
|---|
| 2026.09.08 | ₩114,574 | ₩115,846 | ₩114,293 | ₩114,614 | +0.04% | 167.9만 |
|---|
| 2026.09.04 | ₩114,400 | ₩115,966 | ₩114,400 | ₩115,592 | +1.04% | 147.7만 |
|---|
| 2026.09.03 | ₩117,399 | ₩117,452 | ₩114,976 | ₩115,739 | -1.41% | 150.7만 |
|---|
| 2026.09.02 | ₩115,618 | ₩117,693 | ₩115,203 | ₩116,381 | +0.66% | 128.9만 |
|---|
| 2026.09.01 | ₩115,150 | ₩116,261 | ₩113,945 | ₩114,829 | -0.28% | 149.4만 |
|---|
| 2026.08.31 | ₩117,077 | ₩117,881 | ₩115,310 | ₩115,565 | -1.29% | 180.8만 |
|---|
| 2026.08.28 | ₩117,533 | ₩118,657 | ₩116,569 | ₩117,733 | +0.17% | 116.2만 |
|---|
| 2026.08.27 | ₩115,351 | ₩116,823 | ₩114,962 | ₩116,261 | +0.79% | 150.7만 |
|---|
| 2026.08.26 | ₩117,037 | ₩118,550 | ₩116,381 | ₩116,622 | -0.35% | 136.2만 |
|---|
| 2026.08.25 | ₩114,962 | ₩116,930 | ₩113,972 | ₩116,676 | +1.49% | 156.6만 |
|---|
| 2026.08.24 | ₩113,597 | ₩115,083 | ₩112,847 | ₩114,869 | +1.12% | 156.9만 |
|---|
| 2026.08.21 | ₩112,580 | ₩114,066 | ₩112,218 | ₩112,821 | +0.21% | 109.2만 |
|---|
| 2026.08.20 | ₩109,728 | ₩113,557 | ₩109,032 | ₩111,629 | +1.73% | 126.4만 |
|---|
| 2026.08.19 | ₩110,250 | ₩112,406 | ₩109,072 | ₩111,549 | +1.18% | 120.2만 |
|---|
| 2026.08.18 | ₩109,942 | ₩110,384 | ₩108,256 | ₩108,430 | -1.38% | 105.1만 |
|---|
| 2026.08.17 | ₩111,683 | ₩112,044 | ₩109,407 | ₩109,541 | -1.92% | 117.6만 |
|---|
| 2026.08.14 | ₩112,299 | ₩112,767 | ₩111,295 | ₩112,687 | +0.35% | 89.6만 |
|---|
| 2026.08.13 | ₩112,713 | ₩113,410 | ₩112,044 | ₩112,526 | -0.17% | 111.3만 |
|---|
| 2026.08.12 | ₩114,146 | ₩114,507 | ₩111,937 | ₩112,245 | -1.67% | 164만 |
|---|
| 2026.08.11 | ₩113,597 | ₩115,364 | ₩113,209 | ₩113,784 | +0.16% | 163.2만 |
|---|
| 2026.08.10 | ₩113,784 | ₩114,414 | ₩112,325 | ₩113,905 | +0.11% | 181.5만 |
|---|
| 2026.08.07 | ₩113,423 | ₩114,989 | ₩112,633 | ₩114,976 | +1.37% | 142.1만 |
|---|
| 2026.08.06 | ₩116,301 | ₩116,355 | ₩112,124 | ₩113,182 | -2.68% | 258.9만 |
|---|
| 2026.08.05 | ₩112,218 | ₩119,567 | ₩112,218 | ₩117,894 | +5.06% | 344.1만 |
|---|
| 2026.08.04 | ₩107,868 | ₩108,925 | ₩106,382 | ₩108,283 | +0.38% | 181.1만 |
|---|
| 2026.08.03 | ₩107,158 | ₩109,273 | ₩105,819 | ₩107,868 | +0.66% | 166만 |
|---|
| 2026.07.31 | ₩105,190 | ₩106,757 | ₩104,588 | ₩106,047 | +0.81% | 164.3만 |
|---|
| 2026.07.30 | ₩107,225 | ₩107,560 | ₩105,056 | ₩106,395 | -0.77% | 141.2만 |
|---|
| 2026.07.29 | ₩105,405 | ₩106,757 | ₩104,012 | ₩106,596 | +1.13% | 192.7만 |
|---|
| 2026.07.28 | ₩104,012 | ₩106,489 | ₩102,941 | ₩106,087 | +1.99% | 166.8만 |
|---|
| 2026.07.27 | ₩102,567 | ₩103,972 | ₩102,085 | ₩102,272 | -0.29% | 174만 |
|---|
| 2026.07.24 | ₩98,872 | ₩102,553 | ₩98,765 | ₩101,656 | +2.82% | 146만 |
|---|
| 2026.07.23 | ₩100,304 | ₩101,415 | ₩96,529 | ₩98,751 | -1.55% | 374만 |
|---|
| 2026.07.22 | ₩103,035 | ₩103,557 | ₩102,219 | ₩103,343 | +0.30% | 129.8만 |
|---|
| 2026.07.21 | ₩103,303 | ₩103,798 | ₩101,897 | ₩102,085 | -1.18% | 130.2만 |
|---|
| 2026.07.20 | ₩104,668 | ₩105,204 | ₩102,687 | ₩103,437 | -1.18% | 118.5만 |
|---|
| 2026.07.17 | ₩104,039 | ₩107,279 | ₩103,798 | ₩104,682 | +0.62% | 167.7만 |
|---|
| 2026.07.16 | ₩100,371 | ₩103,932 | ₩100,318 | ₩103,878 | +3.49% | 113.4만 |
|---|
| 2026.07.15 | ₩100,211 | ₩101,589 | ₩99,702 | ₩100,813 | +0.60% | 133.2만 |
|---|
| 2026.07.14 | ₩101,723 | ₩102,500 | ₩99,876 | ₩99,956 | -1.74% | 190.2만 |
|---|
| 2026.07.13 | ₩103,463 | ₩104,160 | ₩100,063 | ₩100,532 | -2.83% | 227만 |
|---|
| 2026.07.10 | ₩105,927 | ₩106,596 | ₩103,115 | ₩103,785 | -2.02% | 147.6만 |
|---|
| 2026.07.09 | ₩104,949 | ₩105,819 | ₩104,641 | ₩105,123 | +0.17% | 174.7만 |
|---|
| 2026.07.08 | ₩107,091 | ₩107,091 | ₩103,276 | ₩105,672 | -1.32% | 346.3만 |
|---|
| 2026.07.07 | ₩111,736 | ₩112,205 | ₩109,287 | ₩109,541 | -1.96% | 185.7만 |
|---|
| 2026.07.06 | ₩111,562 | ₩111,817 | ₩109,354 | ₩110,799 | -0.68% | 218.3만 |
|---|
| 2026.07.02 | ₩109,728 | ₩112,218 | ₩108,925 | ₩112,218 | +2.27% | 218만 |
|---|
| 2026.07.01 | ₩106,074 | ₩109,260 | ₩105,686 | ₩108,631 | +2.41% | 223.6만 |
|---|
| 2026.06.30 | ₩102,620 | ₩106,087 | ₩101,054 | ₩106,047 | +3.34% | 294.7만 |
|---|
| 2026.06.29 | ₩102,045 | ₩102,486 | ₩100,492 | ₩102,406 | +0.35% | 223.4만 |
|---|
| 2026.06.26 | ₩99,555 | ₩102,232 | ₩99,180 | ₩102,205 | +2.66% | 228만 |
|---|
| 2026.06.25 | ₩101,589 | ₩103,169 | ₩100,010 | ₩100,505 | -1.07% | 191.4만 |
|---|
| 2026.06.24 | ₩101,750 | ₩103,276 | ₩101,174 | ₩101,509 | -0.24% | 191.2만 |
|---|
| 2026.06.23 | ₩101,161 | ₩102,031 | ₩99,488 | ₩100,010 | -1.14% | 184.8만 |
|---|
| 2026.06.22 | ₩102,071 | ₩103,022 | ₩101,174 | ₩101,670 | -0.39% | 152.7만 |
|---|
| 2026.06.18 | ₩102,138 | ₩103,852 | ₩102,111 | ₩102,700 | +0.55% | 341.5만 |
|---|
| 2026.06.17 | ₩103,892 | ₩104,963 | ₩100,907 | ₩101,804 | -2.01% | 142.9만 |
|---|
| 2026.06.16 | ₩105,110 | ₩105,605 | ₩103,651 | ₩104,213 | -0.85% | 137.8만 |
|---|
| 2026.06.15 | ₩106,690 | ₩107,707 | ₩104,655 | ₩104,896 | -1.68% | 158.1만 |
|---|
| 2026.06.12 | ₩105,257 | ₩105,659 | ₩103,919 | ₩104,775 | -0.46% | 181.7만 |
|---|
| 2026.06.11 | ₩100,010 | ₩104,052 | ₩100,010 | ₩103,758 | +3.75% | 197.1만 |
|---|
| 2026.06.10 | ₩101,241 | ₩102,085 | ₩99,340 | ₩99,367 | -1.85% | 218.8만 |
|---|
| 2026.06.09 | ₩100,358 | ₩101,978 | ₩99,300 | ₩101,442 | +1.08% | 204.2만 |
|---|
| 2026.06.08 | ₩97,266 | ₩97,841 | ₩96,663 | ₩97,185 | -0.08% | 128.9만 |
|---|
| 2026.06.05 | ₩97,681 | ₩99,648 | ₩97,051 | ₩97,734 | +0.05% | 174만 |
|---|
| 2026.06.04 | ₩99,314 | ₩100,759 | ₩97,319 | ₩98,029 | -1.29% | 252.3만 |
|---|
| 2026.06.03 | ₩99,354 | ₩101,268 | ₩98,229 | ₩98,470 | -0.89% | 265.9만 |
|---|
| 2026.06.02 | ₩98,685 | ₩100,331 | ₩97,199 | ₩98,042 | -0.65% | 189만 |
|---|
| 2026.06.01 | ₩99,006 | ₩100,773 | ₩97,051 | ₩99,407 | +0.41% | 237.6만 |
|---|
| 2026.05.29 | ₩107,627 | ₩108,657 | ₩101,456 | ₩101,804 | -5.41% | 555만 |
|---|
| 2026.05.28 | ₩102,379 | ₩105,003 | ₩101,871 | ₩104,454 | +2.03% | 201.5만 |
|---|
| 2026.05.27 | ₩102,741 | ₩106,194 | ₩102,513 | ₩103,075 | +0.33% | 258.8만 |
|---|
| 2026.05.26 | ₩101,576 | ₩102,941 | ₩101,067 | ₩101,563 | -0.01% | 139.2만 |
|---|
| 2026.05.22 | ₩101,790 | ₩102,433 | ₩99,863 | ₩100,773 | -1.00% | 129.8만 |
|---|
| 2026.05.21 | ₩98,859 | ₩101,228 | ₩97,266 | ₩100,733 | +1.90% | 189.5만 |
|---|
| 2026.05.20 | ₩95,940 | ₩100,478 | ₩95,445 | ₩99,635 | +3.85% | 265.2만 |
|---|
| 2026.05.19 | ₩96,195 | ₩97,533 | ₩95,740 | ₩96,369 | +0.18% | 245.4만 |
|---|
| 2026.05.18 | ₩97,399 | ₩100,572 | ₩97,346 | ₩98,658 | +1.29% | 158.1만 |
|---|
| 2026.05.15 | ₩100,786 | ₩100,800 | ₩97,640 | ₩97,855 | -2.91% | 172.2만 |
|---|
| 2026.05.14 | ₩103,999 | ₩104,200 | ₩101,830 | ₩101,857 | -2.06% | 160.7만 |
|---|
| 2026.05.13 | ₩104,534 | ₩105,271 | ₩102,834 | ₩103,718 | -0.78% | 177만 |
|---|
| 2026.05.12 | ₩105,137 | ₩105,980 | ₩103,169 | ₩105,043 | -0.09% | 133.8만 |
|---|
| 2026.05.11 | ₩108,483 | ₩109,501 | ₩104,695 | ₩105,418 | -2.83% | 183.4만 |
|---|
| 2026.05.08 | ₩105,070 | ₩108,858 | ₩104,160 | ₩108,497 | +3.26% | 227.6만 |
|---|
| 2026.05.07 | ₩110,960 | ₩112,111 | ₩104,106 | ₩104,762 | -5.59% | 318.5만 |
|---|
| 2026.05.06 | ₩108,149 | ₩112,299 | ₩104,575 | ₩111,013 | +2.65% | 487.3만 |
|---|
| 2026.05.05 | ₩93,932 | ₩95,873 | ₩93,812 | ₩94,736 | +0.86% | 202.2만 |
|---|
| 2026.05.04 | ₩94,066 | ₩95,151 | ₩93,678 | ₩93,825 | -0.26% | 174.3만 |
|---|
| 2026.05.01 | ₩94,776 | ₩95,338 | ₩93,678 | ₩94,789 | +0.01% | 144.7만 |
|---|
| 2026.04.30 | ₩92,821 | ₩94,173 | ₩92,165 | ₩93,973 | +1.24% | 146.2만 |
|---|
| 2026.04.29 | ₩93,999 | ₩94,856 | ₩92,072 | ₩92,219 | -1.89% | 140.4만 |
|---|
| 2026.04.28 | ₩95,726 | ₩96,382 | ₩93,236 | ₩94,736 | -1.03% | 155만 |
|---|
| 2026.04.27 | ₩95,338 | ₩96,288 | ₩94,776 | ₩95,030 | -0.32% | 114.7만 |
|---|
| 2026.04.24 | ₩94,414 | ₩95,418 | ₩94,120 | ₩95,231 | +0.86% | 99.6만 |
|---|
| 2026.04.23 | ₩95,298 | ₩96,302 | ₩93,959 | ₩94,963 | -0.35% | 90.4만 |
|---|
| 2026.04.22 | ₩97,640 | ₩97,640 | ₩94,682 | ₩95,271 | -2.43% | 97.5만 |
|---|
| 2026.04.21 | ₩99,595 | ₩100,492 | ₩96,556 | ₩96,944 | -2.66% | 117.9만 |
|---|
| 2026.04.20 | ₩100,679 | ₩100,933 | ₩99,193 | ₩99,648 | -1.02% | 143.1만 |
|---|
| 2026.04.17 | ₩96,623 | ₩101,991 | ₩96,623 | ₩101,576 | +5.13% | 283.4만 |
|---|
| 2026.04.16 | ₩96,288 | ₩96,931 | ₩95,512 | ₩96,462 | +0.18% | 157.7만 |
|---|
| 2026.04.15 | ₩97,239 | ₩97,239 | ₩95,137 | ₩95,753 | -1.53% | 138.3만 |
|---|
| 2026.04.14 | ₩95,713 | ₩97,292 | ₩95,137 | ₩97,172 | +1.52% | 119.2만 |
|---|
| 2026.04.13 | ₩96,342 | ₩96,824 | ₩94,441 | ₩95,980 | -0.38% | 139.1만 |
|---|
| 2026.04.10 | ₩98,577 | ₩99,153 | ₩96,730 | ₩97,078 | -1.52% | 126.2만 |
|---|
| 2026.04.09 | ₩97,480 | ₩98,725 | ₩96,422 | ₩97,895 | +0.43% | 138.6만 |
|---|
| 2026.04.08 | ₩96,543 | ₩99,126 | ₩96,074 | ₩98,751 | +2.29% | 248.8만 |
|---|
| 2026.04.07 | ₩95,780 | ₩96,074 | ₩91,483 | ₩93,678 | -2.19% | 151.1만 |
|---|
| 2026.04.06 | ₩96,168 | ₩96,610 | ₩95,070 | ₩96,155 | -0.01% | 76.8만 |
|---|
| 2026.04.02 | ₩96,422 | ₩97,614 | ₩95,445 | ₩96,958 | +0.56% | 123.2만 |
|---|
| 2026.04.01 | ₩96,610 | ₩98,778 | ₩96,422 | ₩97,145 | +0.55% | 151.8만 |
|---|
| 2026.03.31 | ₩95,673 | ₩97,721 | ₩95,030 | ₩97,118 | +1.51% | 161.1만 |
|---|
| 2026.03.30 | ₩95,713 | ₩97,547 | ₩94,495 | ₩94,990 | -0.76% | 149.4만 |
|---|
| 2026.03.27 | ₩94,950 | ₩95,432 | ₩94,294 | ₩95,057 | +0.11% | 203.3만 |
|---|
| 2026.03.26 | ₩93,999 | ₩96,141 | ₩93,999 | ₩95,244 | +1.32% | 134.1만 |
|---|
| 2026.03.25 | ₩92,072 | ₩95,043 | ₩91,014 | ₩94,655 | +2.81% | 200만 |
|---|
| 2026.03.24 | ₩89,568 | ₩92,661 | ₩89,153 | ₩90,894 | +1.48% | 140.1만 |
|---|
| 2026.03.23 | ₩91,175 | ₩92,835 | ₩90,760 | ₩91,202 | +0.03% | 185만 |
|---|
| 2026.03.20 | ₩91,590 | ₩91,777 | ₩88,605 | ₩89,180 | -2.63% | 294.2만 |
|---|
| 2026.03.19 | ₩90,894 | ₩91,215 | ₩87,668 | ₩91,202 | +0.34% | 236.6만 |
|---|
| 2026.03.18 | ₩94,615 | ₩95,365 | ₩91,135 | ₩91,442 | -3.35% | 144.3만 |
|---|
| 2026.03.17 | ₩96,797 | ₩97,600 | ₩95,084 | ₩95,418 | -1.42% | 163만 |
|---|
| 2026.03.16 | ₩94,173 | ₩94,963 | ₩93,049 | ₩93,825 | -0.37% | 141만 |
|---|
| 2026.03.13 | ₩95,057 | ₩95,686 | ₩92,888 | ₩93,183 | -1.97% | 169.1만 |
|---|
| 2026.03.12 | ₩91,777 | ₩94,521 | ₩91,764 | ₩93,718 | +2.11% | 229.7만 |
|---|
| 2026.03.11 | ₩96,958 | ₩98,189 | ₩91,657 | ₩91,991 | -5.12% | 310.4만 |
|---|
| 2026.03.10 | ₩97,694 | ₩99,461 | ₩96,824 | ₩97,520 | -0.18% | 185.7만 |
|---|
| 2026.03.09 | ₩97,359 | ₩98,377 | ₩95,325 | ₩97,935 | +0.59% | 169.2만 |
|---|
| 2026.03.06 | ₩100,492 | ₩100,492 | ₩97,627 | ₩98,751 | -1.73% | 191.1만 |
|---|
| 2026.03.05 | ₩103,838 | ₩105,846 | ₩100,385 | ₩100,907 | -2.82% | 273.5만 |
|---|
| 2026.03.04 | ₩106,114 | ₩106,623 | ₩103,798 | ₩104,668 | -1.36% | 128.8만 |
|---|
| 2026.03.03 | ₩105,806 | ₩106,716 | ₩103,825 | ₩105,967 | +0.15% | 197.7만 |
|---|
| 2026.03.02 | ₩109,581 | ₩109,889 | ₩106,234 | ₩108,095 | -1.36% | 167.9만 |
|---|
| 2026.02.27 | ₩108,095 | ₩110,183 | ₩107,145 | ₩110,076 | +1.83% | 140.6만 |
|---|
| 2026.02.26 | ₩107,533 | ₩108,350 | ₩106,690 | ₩108,350 | +0.76% | 131.9만 |
|---|
| 2026.02.25 | ₩109,688 | ₩109,755 | ₩105,967 | ₩106,931 | -2.51% | 166.7만 |
|---|
| 2026.02.24 | ₩110,558 | ₩112,111 | ₩109,862 | ₩109,916 | -0.58% | 120.5만 |
|---|
| 2026.02.23 | ₩108,524 | ₩110,250 | ₩106,877 | ₩110,090 | +1.44% | 158.4만 |
|---|
| 2026.02.20 | ₩109,461 | ₩110,384 | ₩107,479 | ₩108,952 | -0.46% | 171.5만 |
|---|
| 2026.02.19 | ₩110,799 | ₩111,134 | ₩106,743 | ₩109,260 | -1.39% | 218.5만 |
|---|
| 2026.02.18 | ₩110,612 | ₩111,535 | ₩109,260 | ₩111,054 | +0.40% | 145.1만 |
|---|
| 2026.02.17 | ₩112,446 | ₩113,048 | ₩109,822 | ₩110,759 | -1.50% | 165.2만 |
|---|
| 2026.02.13 | ₩110,438 | ₩111,308 | ₩108,216 | ₩111,107 | +0.61% | 406.9만 |
|---|
| 2026.02.12 | ₩105,592 | ₩112,446 | ₩103,624 | ₩109,099 | +3.32% | 417.3만 |
|---|
| 2026.02.11 | ₩102,031 | ₩103,905 | ₩102,031 | ₩103,035 | +0.98% | 230.7만 |
|---|
| 2026.02.10 | ₩101,067 | ₩102,794 | ₩99,689 | ₩102,754 | +1.67% | 180.5만 |
|---|
| 2026.02.09 | ₩100,358 | ₩100,746 | ₩98,658 | ₩100,639 | +0.28% | 126.5만 |
|---|
| 2026.02.06 | ₩98,511 | ₩100,411 | ₩98,203 | ₩100,157 | +1.67% | 133.4만 |
|---|
| 2026.02.05 | ₩98,952 | ₩99,140 | ₩97,038 | ₩98,296 | -0.66% | 150.7만 |
|---|
| 2026.02.04 | ₩95,472 | ₩99,970 | ₩95,472 | ₩99,448 | +4.16% | 213만 |
|---|
| 2026.02.03 | ₩92,848 | ₩95,472 | ₩92,848 | ₩94,213 | +1.47% | 186.7만 |
|---|
| 2026.02.02 | ₩93,223 | ₩93,932 | ₩92,272 | ₩93,370 | +0.16% | 190.6만 |
|---|
| 2026.01.30 | ₩92,661 | ₩93,504 | ₩91,951 | ₩93,450 | +0.85% | 167.2만 |
|---|
| 2026.01.29 | ₩95,391 | ₩95,873 | ₩91,523 | ₩93,169 | -2.33% | 258.2만 |
|---|
| 2026.01.28 | ₩98,470 | ₩98,778 | ₩95,793 | ₩96,596 | -1.90% | 144.4만 |
|---|
| 2026.01.27 | ₩98,912 | ₩99,662 | ₩97,158 | ₩98,002 | -0.92% | 163.5만 |
|---|
| 2026.01.26 | ₩98,511 | ₩99,555 | ₩98,149 | ₩99,100 | +0.60% | 146.4만 |
|---|
| 2026.01.23 | ₩96,596 | ₩98,096 | ₩96,248 | ₩98,029 | +1.48% | 146.2만 |
|---|
| 2026.01.22 | ₩95,726 | ₩97,881 | ₩95,445 | ₩96,596 | +0.91% | 196만 |
|---|
| 2026.01.21 | ₩95,713 | ₩97,145 | ₩95,284 | ₩95,445 | -0.28% | 180.7만 |
|---|
| 2026.01.20 | ₩94,963 | ₩95,713 | ₩93,651 | ₩94,856 | -0.11% | 169.6만 |
|---|
| 2026.01.16 | ₩94,374 | ₩96,221 | ₩94,240 | ₩95,954 | +1.67% | 207.4만 |
|---|
| 2026.01.15 | ₩93,986 | ₩95,110 | ₩92,795 | ₩94,816 | +0.88% | 116.5만 |
|---|
| 2026.01.14 | ₩93,517 | ₩94,669 | ₩93,276 | ₩93,946 | +0.46% | 166.7만 |
|---|
| 2026.01.13 | ₩92,701 | ₩93,745 | ₩91,831 | ₩93,183 | +0.52% | 115.8만 |
|---|
| 2026.01.12 | ₩92,928 | ₩93,370 | ₩91,871 | ₩92,313 | -0.66% | 135.8만 |
|---|
| 2026.01.09 | ₩92,339 | ₩92,674 | ₩91,054 | ₩92,500 | +0.17% | 137.6만 |
|---|
| 2026.01.08 | ₩89,247 | ₩92,446 | ₩89,086 | ₩91,804 | +2.86% | 157.8만 |
|---|
| 2026.01.07 | ₩92,259 | ₩92,928 | ₩89,957 | ₩90,090 | -2.35% | 170.4만 |
|---|
| 2026.01.06 | ₩89,033 | ₩92,232 | ₩88,618 | ₩92,192 | +3.55% | 160.8만 |
|---|
| 2026.01.05 | ₩90,077 | ₩91,576 | ₩89,475 | ₩89,635 | -0.49% | 192.6만 |
|---|
| 2026.01.02 | ₩90,398 | ₩91,804 | ₩89,528 | ₩91,068 | +0.74% | 161.6만 |
|---|
| 2025.12.31 | ₩90,505 | ₩90,894 | ₩90,077 | ₩90,211 | -0.33% | 118.3만 |
|---|
| 2025.12.30 | ₩90,546 | ₩91,349 | ₩90,117 | ₩90,934 | +0.43% | 130만 |
|---|
| 2025.12.29 | ₩90,104 | ₩90,880 | ₩89,716 | ₩90,706 | +0.67% | 110.2만 |
|---|
| 2025.12.26 | ₩89,435 | ₩90,385 | ₩89,153 | ₩90,318 | +0.99% | 101.9만 |
|---|
| 2025.12.24 | ₩88,846 | ₩89,662 | ₩88,551 | ₩89,582 | +0.83% | 52.9만 |
|---|
| 2025.12.23 | ₩89,689 | ₩89,689 | ₩88,578 | ₩88,846 | -0.94% | 169.8만 |
|---|
| 2025.12.22 | ₩88,109 | ₩89,756 | ₩88,016 | ₩89,113 | +1.14% | 188.3만 |
|---|
| 2025.12.19 | ₩86,757 | ₩88,578 | ₩86,208 | ₩88,042 | +1.48% | 619.9만 |
|---|
| 2025.12.18 | ₩87,975 | ₩89,046 | ₩87,105 | ₩87,560 | -0.47% | 242.2만 |
|---|
| 2025.12.17 | ₩86,168 | ₩88,725 | ₩86,021 | ₩87,842 | +1.94% | 210.3만 |
|---|
| 2025.12.16 | ₩85,887 | ₩86,998 | ₩85,619 | ₩86,449 | +0.65% | 252.6만 |
|---|
| 2025.12.15 | ₩85,258 | ₩86,048 | ₩84,200 | ₩85,901 | +0.75% | 272.5만 |
|---|
| 2025.12.12 | ₩84,977 | ₩85,084 | ₩83,919 | ₩84,682 | -0.35% | 327.6만 |
|---|
| 2025.12.11 | ₩85,004 | ₩85,727 | ₩83,076 | ₩84,669 | -0.39% | 457.9만 |
|---|
| 2025.12.10 | ₩86,704 | ₩87,708 | ₩86,128 | ₩87,534 | +0.96% | 291만 |
|---|
| 2025.12.09 | ₩87,453 | ₩88,444 | ₩85,994 | ₩86,396 | -1.21% | 179.6만 |
|---|
| 2025.12.08 | ₩89,662 | ₩89,836 | ₩87,467 | ₩87,494 | -2.42% | 166.4만 |
|---|
| 2025.12.05 | ₩88,979 | ₩90,961 | ₩88,752 | ₩89,930 | +1.07% | 204.7만 |
|---|
| 2025.12.04 | ₩90,412 | ₩90,626 | ₩88,404 | ₩89,006 | -1.55% | 180.8만 |
|---|
| 2025.12.03 | ₩92,005 | ₩92,500 | ₩89,783 | ₩89,850 | -2.34% | 196만 |
|---|
| 2025.12.02 | ₩92,915 | ₩93,035 | ₩90,880 | ₩91,750 | -1.25% | 182.9만 |
|---|
| 2025.12.01 | ₩92,741 | ₩93,678 | ₩92,500 | ₩92,728 | -0.01% | 135.6만 |
|---|
| 2025.11.28 | ₩93,343 | ₩93,839 | ₩92,942 | ₩93,009 | -0.36% | 87.7만 |
|---|
| 2025.11.26 | ₩92,018 | ₩93,718 | ₩91,898 | ₩93,410 | +1.51% | 135.2만 |
|---|
| 2025.11.25 | ₩91,202 | ₩93,852 | ₩90,599 | ₩92,634 | +1.57% | 337.5만 |
|---|
| 2025.11.24 | ₩89,970 | ₩91,242 | ₩89,435 | ₩90,291 | +0.36% | 321.1만 |
|---|
| 2025.11.21 | ₩86,945 | ₩91,121 | ₩86,730 | ₩90,291 | +3.85% | 244만 |
|---|
| 2025.11.20 | ₩87,494 | ₩87,922 | ₩85,673 | ₩86,423 | -1.22% | 266.9만 |
|---|
| 2025.11.19 | ₩88,230 | ₩88,792 | ₩86,971 | ₩87,186 | -1.18% | 190.7만 |
|---|
| 2025.11.18 | ₩87,079 | ₩88,471 | ₩86,891 | ₩88,350 | +1.46% | 227.2만 |
|---|
| 2025.11.17 | ₩87,828 | ₩88,846 | ₩87,159 | ₩87,186 | -0.73% | 261.9만 |
|---|
| 2025.11.14 | ₩89,327 | ₩90,479 | ₩87,507 | ₩88,190 | -1.27% | 222.1만 |
|---|
| 2025.11.13 | ₩87,440 | ₩90,693 | ₩87,065 | ₩90,264 | +3.23% | 363.9만 |
|---|
| 2025.11.12 | ₩87,186 | ₩88,417 | ₩87,186 | ₩87,560 | +0.43% | 221.1만 |
|---|
| 2025.11.11 | ₩84,589 | ₩87,440 | ₩84,589 | ₩87,427 | +3.35% | 219.6만 |
|---|
| 2025.11.10 | ₩83,237 | ₩84,950 | ₩82,634 | ₩84,040 | +0.96% | 220.7만 |
|---|
| 2025.11.07 | ₩84,549 | ₩84,856 | ₩82,715 | ₩82,996 | -1.84% | 319.3만 |
|---|
| 2025.11.06 | ₩86,101 | ₩86,463 | ₩83,919 | ₩84,134 | -2.29% | 224.4만 |
|---|
| 2025.11.05 | ₩83,960 | ₩88,190 | ₩83,960 | ₩85,673 | +2.04% | 427.5만 |
|---|
| 2025.11.04 | ₩82,835 | ₩83,370 | ₩82,059 | ₩82,313 | -0.63% | 287.5만 |
|---|
| 2025.11.03 | ₩83,545 | ₩84,107 | ₩82,527 | ₩83,103 | -0.53% | 411.6만 |
|---|
| 2025.10.31 | ₩83,759 | ₩84,669 | ₩83,370 | ₩84,294 | +0.64% | 248.7만 |
|---|
| 2025.10.30 | ₩84,361 | ₩85,619 | ₩83,665 | ₩84,508 | +0.17% | 278.5만 |
|---|
| 2025.10.29 | ₩86,289 | ₩86,610 | ₩84,401 | ₩84,709 | -1.83% | 237.7만 |
|---|
| 2025.10.28 | ₩87,065 | ₩87,668 | ₩86,316 | ₩86,851 | -0.25% | 206.3만 |
|---|
| 2025.10.27 | ₩88,230 | ₩88,738 | ₩87,065 | ₩87,400 | -0.94% | 184.6만 |
|---|
| 2025.10.24 | ₩88,712 | ₩89,006 | ₩87,681 | ₩88,230 | -0.54% | 182.9만 |
|---|
| 2025.10.23 | ₩86,971 | ₩88,350 | ₩86,931 | ₩88,042 | +1.23% | 207.2만 |
|---|
| 2025.10.22 | ₩87,386 | ₩88,029 | ₩86,730 | ₩86,771 | -0.70% | 228.1만 |
|---|
| 2025.10.21 | ₩86,543 | ₩87,427 | ₩85,686 | ₩87,025 | +0.56% | 166만 |
|---|
| 2025.10.20 | ₩85,713 | ₩86,730 | ₩85,552 | ₩86,530 | +0.95% | 176.5만 |
|---|
| 2025.10.17 | ₩84,040 | ₩85,539 | ₩83,799 | ₩85,338 | +1.55% | 275.1만 |
|---|
| 2025.10.16 | ₩83,370 | ₩84,589 | ₩83,170 | ₩83,799 | +0.51% | 198.3만 |
|---|
| 2025.10.15 | ₩82,808 | ₩84,107 | ₩82,420 | ₩82,902 | +0.11% | 148.2만 |
|---|
| 2025.10.14 | ₩80,318 | ₩82,607 | ₩79,984 | ₩82,554 | +2.78% | 159.7만 |
|---|
| 2025.10.13 | ₩80,011 | ₩80,974 | ₩79,649 | ₩80,452 | +0.55% | 138.5만 |
|---|
| 2025.10.10 | ₩80,840 | ₩81,108 | ₩79,167 | ₩79,716 | -1.39% | 421.5만 |
|---|