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 | ₩113,701 | ₩113,876 | ₩112,735 | ₩113,420 | -0.25% | 126.5만 |
| 2026.10.08 | ₩112,279 | ₩114,117 | ₩111,367 | ₩113,554 | +1.14% | 228.4만 |
| 2026.10.07 | ₩111,931 | ₩113,460 | ₩111,904 | ₩112,829 | +0.80% | 239.9만 |
| 2026.10.06 | ₩112,695 | ₩113,514 | ₩112,024 | ₩112,574 | -0.11% | 183.6만 |
| 2026.10.05 | ₩110,804 | ₩112,588 | ₩110,562 | ₩111,689 | +0.80% | 164.6만 |
| 2026.10.02 | ₩112,467 | ₩112,910 | ₩110,549 | ₩110,562 | -1.69% | 185.7만 |
| 2026.10.01 | ₩111,340 | ₩112,199 | ₩109,382 | ₩111,501 | +0.14% | 181.6만 |
| 2026.09.30 | ₩114,935 | ₩114,989 | ₩111,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,984 |
| -2.57% |
| 190.3만 |
| 2026.09.29 | ₩114,788 | ₩116,049 | ₩114,131 | ₩114,359 | -0.37% | 145.6만 |
|---|
| 2026.09.28 | ₩113,379 | ₩115,861 | ₩112,682 | ₩114,989 | +1.42% | 186.4만 |
|---|
| 2026.09.25 | ₩115,807 | ₩116,035 | ₩114,479 | ₩114,949 | -0.74% | 155.4만 |
|---|
| 2026.09.24 | ₩115,016 | ₩116,277 | ₩114,184 | ₩115,163 | +0.13% | 220.3만 |
|---|
| 2026.09.23 | ₩114,251 | ₩115,338 | ₩113,903 | ₩114,976 | +0.63% | 141.4만 |
|---|
| 2026.09.22 | ₩113,983 | ₩115,499 | ₩112,896 | ₩115,083 | +0.97% | 143만 |
|---|
| 2026.09.21 | ₩112,749 | ₩113,057 | ₩111,810 | ₩112,145 | -0.54% | 160.6만 |
|---|
| 2026.09.18 | ₩112,749 | ₩112,749 | ₩110,938 | ₩111,287 | -1.30% | 372.5만 |
|---|
| 2026.09.17 | ₩114,426 | ₩114,842 | ₩113,500 | ₩113,903 | -0.46% | 144.4만 |
|---|
| 2026.09.16 | ₩113,567 | ₩114,265 | ₩112,266 | ₩113,218 | -0.31% | 163.6만 |
|---|
| 2026.09.15 | ₩111,340 | ₩113,607 | ₩111,220 | ₩113,004 | +1.49% | 158.1만 |
|---|
| 2026.09.14 | ₩112,655 | ₩113,326 | ₩111,340 | ₩111,917 | -0.65% | 158.4만 |
|---|
| 2026.09.11 | ₩113,943 | ₩113,943 | ₩112,092 | ₩112,159 | -1.57% | 137.6만 |
|---|
| 2026.09.10 | ₩112,011 | ₩113,245 | ₩110,804 | ₩112,749 | +0.66% | 185.6만 |
|---|
| 2026.09.09 | ₩114,144 | ₩114,453 | ₩112,856 | ₩113,098 | -0.92% | 161.3만 |
|---|
| 2026.09.08 | ₩114,815 | ₩116,089 | ₩114,533 | ₩114,855 | +0.04% | 167.9만 |
|---|
| 2026.09.04 | ₩114,640 | ₩116,210 | ₩114,640 | ₩115,834 | +1.04% | 147.7만 |
|---|
| 2026.09.03 | ₩117,645 | ₩117,699 | ₩115,217 | ₩115,982 | -1.41% | 150.7만 |
|---|
| 2026.09.02 | ₩115,861 | ₩117,940 | ₩115,445 | ₩116,626 | +0.66% | 128.9만 |
|---|
| 2026.09.01 | ₩115,392 | ₩116,505 | ₩114,184 | ₩115,070 | -0.28% | 149.4만 |
|---|
| 2026.08.31 | ₩117,323 | ₩118,128 | ₩115,553 | ₩115,807 | -1.29% | 180.8만 |
|---|
| 2026.08.28 | ₩117,779 | ₩118,906 | ₩116,813 | ₩117,981 | +0.17% | 116.2만 |
|---|
| 2026.08.27 | ₩115,593 | ₩117,068 | ₩115,204 | ₩116,505 | +0.79% | 150.7만 |
|---|
| 2026.08.26 | ₩117,283 | ₩118,799 | ₩116,626 | ₩116,867 | -0.35% | 136.2만 |
|---|
| 2026.08.25 | ₩115,204 | ₩117,176 | ₩114,211 | ₩116,921 | +1.49% | 156.6만 |
|---|
| 2026.08.24 | ₩113,835 | ₩115,324 | ₩113,084 | ₩115,110 | +1.12% | 156.9만 |
|---|
| 2026.08.21 | ₩112,816 | ₩114,305 | ₩112,454 | ₩113,057 | +0.21% | 109.2만 |
|---|
| 2026.08.20 | ₩109,959 | ₩113,795 | ₩109,261 | ₩111,864 | +1.73% | 126.4만 |
|---|
| 2026.08.19 | ₩110,482 | ₩112,642 | ₩109,301 | ₩111,783 | +1.18% | 120.2만 |
|---|
| 2026.08.18 | ₩110,173 | ₩110,616 | ₩108,483 | ₩108,657 | -1.38% | 105.1만 |
|---|
| 2026.08.17 | ₩111,917 | ₩112,279 | ₩109,637 | ₩109,771 | -1.92% | 117.6만 |
|---|
| 2026.08.14 | ₩112,534 | ₩113,004 | ₩111,528 | ₩112,923 | +0.35% | 89.6만 |
|---|
| 2026.08.13 | ₩112,950 | ₩113,648 | ₩112,279 | ₩112,762 | -0.17% | 111.3만 |
|---|
| 2026.08.12 | ₩114,385 | ₩114,748 | ₩112,172 | ₩112,481 | -1.67% | 164만 |
|---|
| 2026.08.11 | ₩113,835 | ₩115,606 | ₩113,446 | ₩114,023 | +0.16% | 163.2만 |
|---|
| 2026.08.10 | ₩114,023 | ₩114,654 | ₩112,561 | ₩114,144 | +0.11% | 181.5만 |
|---|
| 2026.08.07 | ₩113,661 | ₩115,231 | ₩112,870 | ₩115,217 | +1.37% | 142.1만 |
|---|
| 2026.08.06 | ₩116,545 | ₩116,599 | ₩112,360 | ₩113,420 | -2.68% | 258.9만 |
|---|
| 2026.08.05 | ₩112,454 | ₩119,818 | ₩112,454 | ₩118,142 | +5.06% | 344.1만 |
|---|
| 2026.08.04 | ₩108,094 | ₩109,154 | ₩106,605 | ₩108,510 | +0.38% | 181.1만 |
|---|
| 2026.08.03 | ₩107,383 | ₩109,503 | ₩106,042 | ₩108,094 | +0.66% | 166만 |
|---|
| 2026.07.31 | ₩105,411 | ₩106,981 | ₩104,807 | ₩106,270 | +0.81% | 164.3만 |
|---|
| 2026.07.30 | ₩107,450 | ₩107,786 | ₩105,277 | ₩106,618 | -0.77% | 141.2만 |
|---|
| 2026.07.29 | ₩105,626 | ₩106,981 | ₩104,231 | ₩106,820 | +1.13% | 192.7만 |
|---|
| 2026.07.28 | ₩104,231 | ₩106,712 | ₩103,158 | ₩106,310 | +1.99% | 166.8만 |
|---|
| 2026.07.27 | ₩102,782 | ₩104,190 | ₩102,299 | ₩102,487 | -0.29% | 174만 |
|---|
| 2026.07.24 | ₩99,079 | ₩102,768 | ₩98,972 | ₩101,870 | +2.82% | 146만 |
|---|
| 2026.07.23 | ₩100,515 | ₩101,628 | ₩96,732 | ₩98,959 | -1.55% | 374만 |
|---|
| 2026.07.22 | ₩103,251 | ₩103,775 | ₩102,433 | ₩103,560 | +0.30% | 129.8만 |
|---|
| 2026.07.21 | ₩103,520 | ₩104,016 | ₩102,111 | ₩102,299 | -1.18% | 130.2만 |
|---|
| 2026.07.20 | ₩104,888 | ₩105,425 | ₩102,903 | ₩103,654 | -1.18% | 118.5만 |
|---|
| 2026.07.17 | ₩104,257 | ₩107,504 | ₩104,016 | ₩104,901 | +0.62% | 167.7만 |
|---|
| 2026.07.16 | ₩100,582 | ₩104,150 | ₩100,528 | ₩104,097 | +3.49% | 113.4만 |
|---|
| 2026.07.15 | ₩100,421 | ₩101,803 | ₩99,911 | ₩101,025 | +0.60% | 133.2만 |
|---|
| 2026.07.14 | ₩101,937 | ₩102,715 | ₩100,086 | ₩100,166 | -1.74% | 190.2만 |
|---|
| 2026.07.13 | ₩103,681 | ₩104,378 | ₩100,273 | ₩100,743 | -2.83% | 227만 |
|---|
| 2026.07.10 | ₩106,149 | ₩106,820 | ₩103,332 | ₩104,003 | -2.02% | 147.6만 |
|---|
| 2026.07.09 | ₩105,170 | ₩106,042 | ₩104,861 | ₩105,344 | +0.17% | 174.7만 |
|---|
| 2026.07.08 | ₩107,316 | ₩107,316 | ₩103,493 | ₩105,894 | -1.32% | 346.3만 |
|---|
| 2026.07.07 | ₩111,971 | ₩112,440 | ₩109,516 | ₩109,771 | -1.96% | 185.7만 |
|---|
| 2026.07.06 | ₩111,796 | ₩112,051 | ₩109,583 | ₩111,032 | -0.68% | 218.3만 |
|---|
| 2026.07.02 | ₩109,959 | ₩112,454 | ₩109,154 | ₩112,454 | +2.27% | 218만 |
|---|
| 2026.07.01 | ₩106,296 | ₩109,489 | ₩105,907 | ₩108,859 | +2.41% | 223.6만 |
|---|
| 2026.06.30 | ₩102,836 | ₩106,310 | ₩101,266 | ₩106,270 | +3.34% | 294.7만 |
|---|
| 2026.06.29 | ₩102,259 | ₩102,701 | ₩100,703 | ₩102,621 | +0.35% | 223.4만 |
|---|
| 2026.06.26 | ₩99,764 | ₩102,447 | ₩99,388 | ₩102,420 | +2.66% | 228만 |
|---|
| 2026.06.25 | ₩101,803 | ₩103,386 | ₩100,220 | ₩100,716 | -1.07% | 191.4만 |
|---|
| 2026.06.24 | ₩101,964 | ₩103,493 | ₩101,387 | ₩101,722 | -0.24% | 191.2만 |
|---|
| 2026.06.23 | ₩101,373 | ₩102,245 | ₩99,697 | ₩100,220 | -1.14% | 184.8만 |
|---|
| 2026.06.22 | ₩102,286 | ₩103,238 | ₩101,387 | ₩101,883 | -0.39% | 152.7만 |
|---|
| 2026.06.18 | ₩102,353 | ₩104,070 | ₩102,326 | ₩102,916 | +0.55% | 341.5만 |
|---|
| 2026.06.17 | ₩104,110 | ₩105,183 | ₩101,118 | ₩102,017 | -2.01% | 142.9만 |
|---|
| 2026.06.16 | ₩105,331 | ₩105,827 | ₩103,868 | ₩104,432 | -0.85% | 137.8만 |
|---|
| 2026.06.15 | ₩106,914 | ₩107,933 | ₩104,875 | ₩105,116 | -1.68% | 158.1만 |
|---|
| 2026.06.12 | ₩105,478 | ₩105,881 | ₩104,137 | ₩104,995 | -0.46% | 181.7만 |
|---|
| 2026.06.11 | ₩100,220 | ₩104,271 | ₩100,220 | ₩103,976 | +3.75% | 197.1만 |
|---|
| 2026.06.10 | ₩101,454 | ₩102,299 | ₩99,549 | ₩99,576 | -1.85% | 218.8만 |
|---|
| 2026.06.09 | ₩100,569 | ₩102,192 | ₩99,509 | ₩101,655 | +1.08% | 204.2만 |
|---|
| 2026.06.08 | ₩97,470 | ₩98,047 | ₩96,866 | ₩97,389 | -0.08% | 128.9만 |
|---|
| 2026.06.05 | ₩97,886 | ₩99,858 | ₩97,255 | ₩97,939 | +0.05% | 174만 |
|---|
| 2026.06.04 | ₩99,522 | ₩100,971 | ₩97,523 | ₩98,234 | -1.29% | 252.3만 |
|---|
| 2026.06.03 | ₩99,562 | ₩101,481 | ₩98,436 | ₩98,677 | -0.89% | 265.9만 |
|---|
| 2026.06.02 | ₩98,892 | ₩100,542 | ₩97,403 | ₩98,248 | -0.65% | 189만 |
|---|
| 2026.06.01 | ₩99,214 | ₩100,984 | ₩97,255 | ₩99,616 | +0.41% | 237.6만 |
|---|
| 2026.05.29 | ₩107,853 | ₩108,885 | ₩101,668 | ₩102,017 | -5.41% | 555만 |
|---|
| 2026.05.28 | ₩102,594 | ₩105,223 | ₩102,084 | ₩104,673 | +2.03% | 201.5만 |
|---|
| 2026.05.27 | ₩102,956 | ₩106,417 | ₩102,728 | ₩103,292 | +0.33% | 258.8만 |
|---|
| 2026.05.26 | ₩101,789 | ₩103,158 | ₩101,279 | ₩101,776 | -0.01% | 139.2만 |
|---|
| 2026.05.22 | ₩102,004 | ₩102,648 | ₩100,072 | ₩100,984 | -1.00% | 129.8만 |
|---|
| 2026.05.21 | ₩99,066 | ₩101,440 | ₩97,470 | ₩100,944 | +1.90% | 189.5만 |
|---|
| 2026.05.20 | ₩96,142 | ₩100,689 | ₩95,645 | ₩99,844 | +3.85% | 265.2만 |
|---|
| 2026.05.19 | ₩96,397 | ₩97,738 | ₩95,940 | ₩96,571 | +0.18% | 245.4만 |
|---|
| 2026.05.18 | ₩97,604 | ₩100,783 | ₩97,550 | ₩98,865 | +1.29% | 158.1만 |
|---|
| 2026.05.15 | ₩100,998 | ₩101,011 | ₩97,845 | ₩98,060 | -2.91% | 172.2만 |
|---|
| 2026.05.14 | ₩104,217 | ₩104,418 | ₩102,044 | ₩102,071 | -2.06% | 160.7만 |
|---|
| 2026.05.13 | ₩104,754 | ₩105,492 | ₩103,050 | ₩103,936 | -0.78% | 177만 |
|---|
| 2026.05.12 | ₩105,357 | ₩106,203 | ₩103,386 | ₩105,264 | -0.09% | 133.8만 |
|---|
| 2026.05.11 | ₩108,711 | ₩109,731 | ₩104,915 | ₩105,639 | -2.83% | 183.4만 |
|---|
| 2026.05.08 | ₩105,290 | ₩109,087 | ₩104,378 | ₩108,725 | +3.26% | 227.6만 |
|---|
| 2026.05.07 | ₩111,193 | ₩112,346 | ₩104,325 | ₩104,982 | -5.59% | 318.5만 |
|---|
| 2026.05.06 | ₩108,376 | ₩112,534 | ₩104,794 | ₩111,246 | +2.65% | 487.3만 |
|---|
| 2026.05.05 | ₩94,130 | ₩96,075 | ₩94,009 | ₩94,934 | +0.86% | 202.2만 |
|---|
| 2026.05.04 | ₩94,264 | ₩95,350 | ₩93,875 | ₩94,022 | -0.26% | 174.3만 |
|---|
| 2026.05.01 | ₩94,975 | ₩95,538 | ₩93,875 | ₩94,988 | +0.01% | 144.7만 |
|---|
| 2026.04.30 | ₩93,016 | ₩94,371 | ₩92,359 | ₩94,170 | +1.24% | 146.2만 |
|---|
| 2026.04.29 | ₩94,197 | ₩95,055 | ₩92,265 | ₩92,412 | -1.89% | 140.4만 |
|---|
| 2026.04.28 | ₩95,927 | ₩96,584 | ₩93,432 | ₩94,934 | -1.03% | 155만 |
|---|
| 2026.04.27 | ₩95,538 | ₩96,490 | ₩94,975 | ₩95,230 | -0.32% | 114.7만 |
|---|
| 2026.04.24 | ₩94,612 | ₩95,619 | ₩94,317 | ₩95,431 | +0.86% | 99.6만 |
|---|
| 2026.04.23 | ₩95,498 | ₩96,504 | ₩94,156 | ₩95,162 | -0.35% | 90.4만 |
|---|
| 2026.04.22 | ₩97,845 | ₩97,845 | ₩94,881 | ₩95,471 | -2.43% | 97.5만 |
|---|
| 2026.04.21 | ₩99,804 | ₩100,703 | ₩96,759 | ₩97,148 | -2.66% | 117.9만 |
|---|
| 2026.04.20 | ₩100,890 | ₩101,145 | ₩99,401 | ₩99,858 | -1.02% | 143.1만 |
|---|
| 2026.04.17 | ₩96,826 | ₩102,205 | ₩96,826 | ₩101,789 | +5.13% | 283.4만 |
|---|
| 2026.04.16 | ₩96,490 | ₩97,134 | ₩95,712 | ₩96,665 | +0.18% | 157.7만 |
|---|
| 2026.04.15 | ₩97,443 | ₩97,443 | ₩95,337 | ₩95,954 | -1.53% | 138.3만 |
|---|
| 2026.04.14 | ₩95,914 | ₩97,497 | ₩95,337 | ₩97,376 | +1.52% | 119.2만 |
|---|
| 2026.04.13 | ₩96,544 | ₩97,027 | ₩94,639 | ₩96,182 | -0.38% | 139.1만 |
|---|
| 2026.04.10 | ₩98,784 | ₩99,361 | ₩96,933 | ₩97,282 | -1.52% | 126.2만 |
|---|
| 2026.04.09 | ₩97,684 | ₩98,932 | ₩96,625 | ₩98,100 | +0.43% | 138.6만 |
|---|
| 2026.04.08 | ₩96,745 | ₩99,334 | ₩96,276 | ₩98,959 | +2.29% | 248.8만 |
|---|
| 2026.04.07 | ₩95,981 | ₩96,276 | ₩91,675 | ₩93,875 | -2.19% | 151.1만 |
|---|
| 2026.04.06 | ₩96,370 | ₩96,812 | ₩95,270 | ₩96,356 | -0.01% | 76.8만 |
|---|
| 2026.04.02 | ₩96,625 | ₩97,819 | ₩95,645 | ₩97,161 | +0.56% | 123.2만 |
|---|
| 2026.04.01 | ₩96,812 | ₩98,986 | ₩96,625 | ₩97,349 | +0.55% | 151.8만 |
|---|
| 2026.03.31 | ₩95,873 | ₩97,926 | ₩95,230 | ₩97,322 | +1.51% | 161.1만 |
|---|
| 2026.03.30 | ₩95,914 | ₩97,751 | ₩94,693 | ₩95,189 | -0.76% | 149.4만 |
|---|
| 2026.03.27 | ₩95,149 | ₩95,632 | ₩94,492 | ₩95,256 | +0.11% | 203.3만 |
|---|
| 2026.03.26 | ₩94,197 | ₩96,343 | ₩94,197 | ₩95,444 | +1.32% | 134.1만 |
|---|
| 2026.03.25 | ₩92,265 | ₩95,243 | ₩91,205 | ₩94,854 | +2.81% | 200만 |
|---|
| 2026.03.24 | ₩89,756 | ₩92,855 | ₩89,341 | ₩91,084 | +1.48% | 140.1만 |
|---|
| 2026.03.23 | ₩91,366 | ₩93,030 | ₩90,950 | ₩91,393 | +0.03% | 185만 |
|---|
| 2026.03.20 | ₩91,782 | ₩91,970 | ₩88,791 | ₩89,367 | -2.63% | 294.2만 |
|---|
| 2026.03.19 | ₩91,084 | ₩91,406 | ₩87,852 | ₩91,393 | +0.34% | 236.6만 |
|---|
| 2026.03.18 | ₩94,814 | ₩95,565 | ₩91,326 | ₩91,634 | -3.35% | 144.3만 |
|---|
| 2026.03.17 | ₩97,000 | ₩97,805 | ₩95,283 | ₩95,619 | -1.42% | 163만 |
|---|
| 2026.03.16 | ₩94,371 | ₩95,162 | ₩93,244 | ₩94,022 | -0.37% | 141만 |
|---|
| 2026.03.13 | ₩95,256 | ₩95,887 | ₩93,083 | ₩93,378 | -1.97% | 169.1만 |
|---|
| 2026.03.12 | ₩91,970 | ₩94,720 | ₩91,956 | ₩93,915 | +2.11% | 229.7만 |
|---|
| 2026.03.11 | ₩97,161 | ₩98,395 | ₩91,849 | ₩92,184 | -5.12% | 310.4만 |
|---|
| 2026.03.10 | ₩97,899 | ₩99,670 | ₩97,027 | ₩97,725 | -0.18% | 185.7만 |
|---|
| 2026.03.09 | ₩97,564 | ₩98,583 | ₩95,525 | ₩98,140 | +0.59% | 169.2만 |
|---|
| 2026.03.06 | ₩100,703 | ₩100,703 | ₩97,832 | ₩98,959 | -1.73% | 191.1만 |
|---|
| 2026.03.05 | ₩104,056 | ₩106,068 | ₩100,595 | ₩101,118 | -2.82% | 273.5만 |
|---|
| 2026.03.04 | ₩106,337 | ₩106,846 | ₩104,016 | ₩104,888 | -1.36% | 128.8만 |
|---|
| 2026.03.03 | ₩106,028 | ₩106,940 | ₩104,043 | ₩106,189 | +0.15% | 197.7만 |
|---|
| 2026.03.02 | ₩109,811 | ₩110,120 | ₩106,457 | ₩108,322 | -1.36% | 167.9만 |
|---|
| 2026.02.27 | ₩108,322 | ₩110,415 | ₩107,370 | ₩110,307 | +1.83% | 140.6만 |
|---|
| 2026.02.26 | ₩107,759 | ₩108,577 | ₩106,914 | ₩108,577 | +0.76% | 131.9만 |
|---|
| 2026.02.25 | ₩109,918 | ₩109,985 | ₩106,189 | ₩107,155 | -2.51% | 166.7만 |
|---|
| 2026.02.24 | ₩110,790 | ₩112,346 | ₩110,093 | ₩110,146 | -0.58% | 120.5만 |
|---|
| 2026.02.23 | ₩108,751 | ₩110,482 | ₩107,101 | ₩110,321 | +1.44% | 158.4만 |
|---|
| 2026.02.20 | ₩109,690 | ₩110,616 | ₩107,705 | ₩109,181 | -0.46% | 171.5만 |
|---|
| 2026.02.19 | ₩111,032 | ₩111,367 | ₩106,967 | ₩109,489 | -1.39% | 218.5만 |
|---|
| 2026.02.18 | ₩110,844 | ₩111,770 | ₩109,489 | ₩111,287 | +0.40% | 145.1만 |
|---|
| 2026.02.17 | ₩112,682 | ₩113,285 | ₩110,053 | ₩110,992 | -1.50% | 165.2만 |
|---|
| 2026.02.13 | ₩110,670 | ₩111,542 | ₩108,443 | ₩111,340 | +0.61% | 406.9만 |
|---|
| 2026.02.12 | ₩105,814 | ₩112,682 | ₩103,842 | ₩109,328 | +3.32% | 417.3만 |
|---|
| 2026.02.11 | ₩102,245 | ₩104,123 | ₩102,245 | ₩103,251 | +0.98% | 230.7만 |
|---|
| 2026.02.10 | ₩101,279 | ₩103,010 | ₩99,898 | ₩102,970 | +1.67% | 180.5만 |
|---|
| 2026.02.09 | ₩100,569 | ₩100,958 | ₩98,865 | ₩100,850 | +0.28% | 126.5만 |
|---|
| 2026.02.06 | ₩98,717 | ₩100,622 | ₩98,409 | ₩100,367 | +1.67% | 133.4만 |
|---|
| 2026.02.05 | ₩99,160 | ₩99,348 | ₩97,242 | ₩98,503 | -0.66% | 150.7만 |
|---|
| 2026.02.04 | ₩95,672 | ₩100,179 | ₩95,672 | ₩99,656 | +4.16% | 213만 |
|---|
| 2026.02.03 | ₩93,043 | ₩95,672 | ₩93,043 | ₩94,411 | +1.47% | 186.7만 |
|---|
| 2026.02.02 | ₩93,419 | ₩94,130 | ₩92,466 | ₩93,566 | +0.16% | 190.6만 |
|---|
| 2026.01.30 | ₩92,855 | ₩93,700 | ₩92,144 | ₩93,647 | +0.85% | 167.2만 |
|---|
| 2026.01.29 | ₩95,592 | ₩96,075 | ₩91,715 | ₩93,365 | -2.33% | 258.2만 |
|---|
| 2026.01.28 | ₩98,677 | ₩98,986 | ₩95,994 | ₩96,799 | -1.90% | 144.4만 |
|---|
| 2026.01.27 | ₩99,120 | ₩99,871 | ₩97,362 | ₩98,208 | -0.92% | 163.5만 |
|---|
| 2026.01.26 | ₩98,717 | ₩99,764 | ₩98,355 | ₩99,308 | +0.60% | 146.4만 |
|---|
| 2026.01.23 | ₩96,799 | ₩98,301 | ₩96,450 | ₩98,234 | +1.48% | 146.2만 |
|---|
| 2026.01.22 | ₩95,927 | ₩98,087 | ₩95,645 | ₩96,799 | +0.91% | 196만 |
|---|
| 2026.01.21 | ₩95,914 | ₩97,349 | ₩95,484 | ₩95,645 | -0.28% | 180.7만 |
|---|
| 2026.01.20 | ₩95,162 | ₩95,914 | ₩93,848 | ₩95,055 | -0.11% | 169.6만 |
|---|
| 2026.01.16 | ₩94,572 | ₩96,423 | ₩94,438 | ₩96,155 | +1.67% | 207.4만 |
|---|
| 2026.01.15 | ₩94,183 | ₩95,310 | ₩92,989 | ₩95,015 | +0.88% | 116.5만 |
|---|
| 2026.01.14 | ₩93,714 | ₩94,867 | ₩93,472 | ₩94,143 | +0.46% | 166.7만 |
|---|
| 2026.01.13 | ₩92,895 | ₩93,942 | ₩92,023 | ₩93,378 | +0.52% | 115.8만 |
|---|
| 2026.01.12 | ₩93,123 | ₩93,566 | ₩92,064 | ₩92,506 | -0.66% | 135.8만 |
|---|
| 2026.01.09 | ₩92,533 | ₩92,869 | ₩91,245 | ₩92,694 | +0.17% | 137.6만 |
|---|
| 2026.01.08 | ₩89,434 | ₩92,641 | ₩89,274 | ₩91,997 | +2.86% | 157.8만 |
|---|
| 2026.01.07 | ₩92,453 | ₩93,123 | ₩90,145 | ₩90,280 | -2.35% | 170.4만 |
|---|
| 2026.01.06 | ₩89,220 | ₩92,426 | ₩88,804 | ₩92,386 | +3.55% | 160.8만 |
|---|
| 2026.01.05 | ₩90,266 | ₩91,769 | ₩89,663 | ₩89,823 | -0.49% | 192.6만 |
|---|
| 2026.01.02 | ₩90,588 | ₩91,997 | ₩89,716 | ₩91,259 | +0.74% | 161.6만 |
|---|
| 2025.12.31 | ₩90,695 | ₩91,084 | ₩90,266 | ₩90,400 | -0.33% | 118.3만 |
|---|
| 2025.12.30 | ₩90,736 | ₩91,541 | ₩90,306 | ₩91,125 | +0.43% | 130만 |
|---|
| 2025.12.29 | ₩90,293 | ₩91,071 | ₩89,904 | ₩90,897 | +0.67% | 110.2만 |
|---|
| 2025.12.26 | ₩89,622 | ₩90,575 | ₩89,341 | ₩90,508 | +0.99% | 101.9만 |
|---|
| 2025.12.24 | ₩89,032 | ₩89,850 | ₩88,737 | ₩89,770 | +0.83% | 52.9만 |
|---|
| 2025.12.23 | ₩89,877 | ₩89,877 | ₩88,764 | ₩89,032 | -0.94% | 169.8만 |
|---|
| 2025.12.22 | ₩88,294 | ₩89,944 | ₩88,200 | ₩89,300 | +1.14% | 188.3만 |
|---|
| 2025.12.19 | ₩86,939 | ₩88,764 | ₩86,389 | ₩88,227 | +1.48% | 619.9만 |
|---|
| 2025.12.18 | ₩88,160 | ₩89,233 | ₩87,288 | ₩87,744 | -0.47% | 242.2만 |
|---|
| 2025.12.17 | ₩86,349 | ₩88,911 | ₩86,202 | ₩88,026 | +1.94% | 210.3만 |
|---|
| 2025.12.16 | ₩86,067 | ₩87,181 | ₩85,799 | ₩86,631 | +0.65% | 252.6만 |
|---|
| 2025.12.15 | ₩85,437 | ₩86,228 | ₩84,377 | ₩86,081 | +0.75% | 272.5만 |
|---|
| 2025.12.12 | ₩85,155 | ₩85,263 | ₩84,095 | ₩84,860 | -0.35% | 327.6만 |
|---|
| 2025.12.11 | ₩85,182 | ₩85,906 | ₩83,250 | ₩84,847 | -0.39% | 457.9만 |
|---|
| 2025.12.10 | ₩86,886 | ₩87,892 | ₩86,309 | ₩87,717 | +0.96% | 291만 |
|---|
| 2025.12.09 | ₩87,637 | ₩88,630 | ₩86,175 | ₩86,577 | -1.21% | 179.6만 |
|---|
| 2025.12.08 | ₩89,850 | ₩90,025 | ₩87,650 | ₩87,677 | -2.42% | 166.4만 |
|---|
| 2025.12.05 | ₩89,166 | ₩91,152 | ₩88,938 | ₩90,119 | +1.07% | 204.7만 |
|---|
| 2025.12.04 | ₩90,602 | ₩90,816 | ₩88,589 | ₩89,193 | -1.55% | 180.8만 |
|---|
| 2025.12.03 | ₩92,198 | ₩92,694 | ₩89,971 | ₩90,038 | -2.34% | 196만 |
|---|
| 2025.12.02 | ₩93,110 | ₩93,231 | ₩91,071 | ₩91,943 | -1.25% | 182.9만 |
|---|
| 2025.12.01 | ₩92,936 | ₩93,875 | ₩92,694 | ₩92,922 | -0.01% | 135.6만 |
|---|
| 2025.11.28 | ₩93,539 | ₩94,036 | ₩93,137 | ₩93,204 | -0.36% | 87.7만 |
|---|
| 2025.11.26 | ₩92,211 | ₩93,915 | ₩92,091 | ₩93,606 | +1.51% | 135.2만 |
|---|
| 2025.11.25 | ₩91,393 | ₩94,049 | ₩90,789 | ₩92,828 | +1.57% | 337.5만 |
|---|
| 2025.11.24 | ₩90,159 | ₩91,433 | ₩89,622 | ₩90,481 | +0.36% | 321.1만 |
|---|
| 2025.11.21 | ₩87,127 | ₩91,313 | ₩86,913 | ₩90,481 | +3.85% | 244만 |
|---|
| 2025.11.20 | ₩87,677 | ₩88,106 | ₩85,853 | ₩86,604 | -1.22% | 266.9만 |
|---|
| 2025.11.19 | ₩88,415 | ₩88,978 | ₩87,154 | ₩87,369 | -1.18% | 190.7만 |
|---|
| 2025.11.18 | ₩87,261 | ₩88,656 | ₩87,074 | ₩88,536 | +1.46% | 227.2만 |
|---|
| 2025.11.17 | ₩88,013 | ₩89,032 | ₩87,342 | ₩87,369 | -0.73% | 261.9만 |
|---|
| 2025.11.14 | ₩89,515 | ₩90,669 | ₩87,691 | ₩88,375 | -1.27% | 222.1만 |
|---|
| 2025.11.13 | ₩87,624 | ₩90,883 | ₩87,248 | ₩90,454 | +3.23% | 363.9만 |
|---|
| 2025.11.12 | ₩87,369 | ₩88,603 | ₩87,369 | ₩87,744 | +0.43% | 221.1만 |
|---|
| 2025.11.11 | ₩84,766 | ₩87,624 | ₩84,766 | ₩87,610 | +3.35% | 219.6만 |
|---|
| 2025.11.10 | ₩83,411 | ₩85,128 | ₩82,808 | ₩84,216 | +0.96% | 220.7만 |
|---|
| 2025.11.07 | ₩84,726 | ₩85,035 | ₩82,888 | ₩83,170 | -1.84% | 319.3만 |
|---|
| 2025.11.06 | ₩86,282 | ₩86,644 | ₩84,095 | ₩84,310 | -2.29% | 224.4만 |
|---|
| 2025.11.05 | ₩84,136 | ₩88,375 | ₩84,136 | ₩85,853 | +2.04% | 427.5만 |
|---|
| 2025.11.04 | ₩83,009 | ₩83,546 | ₩82,231 | ₩82,486 | -0.63% | 287.5만 |
|---|
| 2025.11.03 | ₩83,720 | ₩84,283 | ₩82,700 | ₩83,277 | -0.53% | 411.6만 |
|---|
| 2025.10.31 | ₩83,935 | ₩84,847 | ₩83,546 | ₩84,471 | +0.64% | 248.7만 |
|---|
| 2025.10.30 | ₩84,538 | ₩85,799 | ₩83,841 | ₩84,686 | +0.17% | 278.5만 |
|---|
| 2025.10.29 | ₩86,470 | ₩86,792 | ₩84,578 | ₩84,887 | -1.83% | 237.7만 |
|---|
| 2025.10.28 | ₩87,248 | ₩87,852 | ₩86,497 | ₩87,033 | -0.25% | 206.3만 |
|---|
| 2025.10.27 | ₩88,415 | ₩88,925 | ₩87,248 | ₩87,583 | -0.94% | 184.6만 |
|---|
| 2025.10.24 | ₩88,898 | ₩89,193 | ₩87,865 | ₩88,415 | -0.54% | 182.9만 |
|---|
| 2025.10.23 | ₩87,154 | ₩88,536 | ₩87,114 | ₩88,227 | +1.23% | 207.2만 |
|---|
| 2025.10.22 | ₩87,570 | ₩88,214 | ₩86,913 | ₩86,953 | -0.70% | 228.1만 |
|---|
| 2025.10.21 | ₩86,725 | ₩87,610 | ₩85,866 | ₩87,208 | +0.56% | 166만 |
|---|
| 2025.10.20 | ₩85,893 | ₩86,913 | ₩85,732 | ₩86,711 | +0.95% | 176.5만 |
|---|
| 2025.10.17 | ₩84,216 | ₩85,719 | ₩83,975 | ₩85,517 | +1.55% | 275.1만 |
|---|
| 2025.10.16 | ₩83,546 | ₩84,766 | ₩83,344 | ₩83,975 | +0.51% | 198.3만 |
|---|
| 2025.10.15 | ₩82,982 | ₩84,283 | ₩82,593 | ₩83,076 | +0.11% | 148.2만 |
|---|
| 2025.10.14 | ₩80,487 | ₩82,781 | ₩80,152 | ₩82,727 | +2.78% | 159.7만 |
|---|
| 2025.10.13 | ₩80,178 | ₩81,144 | ₩79,816 | ₩80,621 | +0.55% | 138.5만 |
|---|
| 2025.10.10 | ₩81,010 | ₩81,278 | ₩79,333 | ₩79,883 | -1.39% | 421.5만 |
|---|