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 | ₩113,322 | ₩113,496 | ₩112,360 | ₩113,042 | -0.25% | 126.5만 |
| 2026.10.08 | ₩111,905 | ₩113,737 | ₩110,996 | ₩113,175 | +1.14% | 228.4만 |
| 2026.10.07 | ₩111,558 | ₩113,082 | ₩111,531 | ₩112,453 | +0.80% | 239.9만 |
| 2026.10.06 | ₩112,320 | ₩113,135 | ₩111,651 | ₩112,199 | -0.11% | 183.6만 |
| 2026.10.05 | ₩110,435 | ₩112,213 | ₩110,194 | ₩111,317 | +0.80% | 164.6만 |
| 2026.10.02 | ₩112,092 | ₩112,534 | ₩110,181 | ₩110,194 | -1.69% | 185.7만 |
| 2026.10.01 | ₩110,969 | ₩111,825 | ₩109,017 | ₩111,130 | +0.14% | 181.6만 |
| 2026.09.30 | ₩114,552 | ₩114,606 | ₩111,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,611 |
| -2.57% |
| 190.3만 |
| 2026.09.28 | ₩113,002 | ₩115,475 | ₩112,306 | ₩114,606 | +1.42% | 184.5만 |
|---|
| 2026.09.25 | ₩115,421 | ₩115,649 | ₩114,098 | ₩114,566 | -0.74% | 155.4만 |
|---|
| 2026.09.24 | ₩114,633 | ₩115,889 | ₩113,804 | ₩114,780 | +0.13% | 220.3만 |
|---|
| 2026.09.23 | — | — | — | ₩114,593 | — | — |
|---|
| 2026.09.22 | ₩113,603 | ₩114,913 | ₩112,520 | ₩113,924 | +0.28% | 31.3만 |
|---|
| 2026.09.21 | ₩112,373 | ₩112,681 | ₩111,437 | ₩111,772 | -0.54% | 160.6만 |
|---|
| 2026.09.18 | ₩112,373 | ₩112,373 | ₩110,568 | ₩110,916 | -1.30% | 372.5만 |
|---|
| 2026.09.16 | — | — | — | ₩112,841 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩111,544 | — | — |
|---|
| 2026.09.04 | ₩114,258 | ₩115,823 | ₩114,258 | ₩115,448 | +1.04% | 147.7만 |
|---|
| 2026.09.03 | ₩117,253 | ₩117,307 | ₩114,833 | ₩115,595 | -1.41% | 150.7만 |
|---|
| 2026.09.02 | ₩115,475 | ₩117,547 | ₩115,060 | ₩116,237 | +0.66% | 128.9만 |
|---|
| 2026.09.01 | ₩115,007 | ₩116,117 | ₩113,804 | ₩114,686 | -0.28% | 149.4만 |
|---|
| 2026.08.31 | ₩116,932 | ₩117,734 | ₩115,167 | ₩115,421 | -1.29% | 180.8만 |
|---|
| 2026.08.28 | ₩117,387 | ₩118,510 | ₩116,424 | ₩117,587 | +0.17% | 116.2만 |
|---|
| 2026.08.27 | ₩115,208 | ₩116,678 | ₩114,820 | ₩116,117 | +0.79% | 150.7만 |
|---|
| 2026.08.26 | ₩116,892 | ₩118,403 | ₩116,237 | ₩116,478 | -0.35% | 136.2만 |
|---|
| 2026.08.25 | ₩114,820 | ₩116,785 | ₩113,830 | ₩116,531 | +1.49% | 156.6만 |
|---|
| 2026.08.24 | ₩113,456 | ₩114,940 | ₩112,707 | ₩114,726 | +1.12% | 156.9만 |
|---|
| 2026.08.21 | ₩112,440 | ₩113,924 | ₩112,079 | ₩112,681 | +0.21% | 109.2만 |
|---|
| 2026.08.20 | ₩109,592 | ₩113,416 | ₩108,897 | ₩111,491 | +1.73% | 126.4만 |
|---|
| 2026.08.19 | ₩110,114 | ₩112,266 | ₩108,937 | ₩111,411 | +1.18% | 120.2만 |
|---|
| 2026.08.18 | ₩109,806 | ₩110,247 | ₩108,122 | ₩108,295 | -1.38% | 105.1만 |
|---|
| 2026.08.17 | ₩111,544 | ₩111,905 | ₩109,271 | ₩109,405 | -1.92% | 117.6만 |
|---|
| 2026.08.14 | ₩112,159 | ₩112,627 | ₩111,157 | ₩112,547 | +0.35% | 89.6만 |
|---|
| 2026.08.13 | ₩112,574 | ₩113,269 | ₩111,905 | ₩112,387 | -0.17% | 111.3만 |
|---|
| 2026.08.12 | ₩114,004 | ₩114,365 | ₩111,798 | ₩112,106 | -1.67% | 164만 |
|---|
| 2026.08.11 | ₩113,456 | ₩115,221 | ₩113,068 | ₩113,643 | +0.16% | 163.2만 |
|---|
| 2026.08.10 | ₩113,643 | ₩114,272 | ₩112,186 | ₩113,764 | +0.11% | 181.5만 |
|---|
| 2026.08.07 | ₩113,282 | ₩114,847 | ₩112,493 | ₩114,833 | +1.37% | 142.1만 |
|---|
| 2026.08.06 | ₩116,157 | ₩116,210 | ₩111,985 | ₩113,042 | -2.68% | 258.9만 |
|---|
| 2026.08.05 | ₩112,079 | ₩119,419 | ₩112,079 | ₩117,748 | +5.06% | 344.1만 |
|---|
| 2026.08.04 | ₩107,734 | ₩108,790 | ₩106,250 | ₩108,148 | +0.38% | 181.1만 |
|---|
| 2026.08.03 | ₩107,025 | ₩109,138 | ₩105,688 | ₩107,734 | +0.66% | 166만 |
|---|
| 2026.07.31 | ₩105,060 | ₩106,624 | ₩104,458 | ₩105,916 | +0.81% | 164.3만 |
|---|
| 2026.07.30 | ₩107,092 | ₩107,426 | ₩104,926 | ₩106,263 | -0.77% | 141.2만 |
|---|
| 2026.07.29 | ₩105,274 | ₩106,624 | ₩103,883 | ₩106,464 | +1.13% | 192.7만 |
|---|
| 2026.07.28 | ₩103,883 | ₩106,357 | ₩102,814 | ₩105,956 | +1.99% | 166.8만 |
|---|
| 2026.07.27 | ₩102,439 | ₩103,843 | ₩101,958 | ₩102,145 | -0.29% | 174만 |
|---|
| 2026.07.24 | ₩98,749 | ₩102,426 | ₩98,642 | ₩101,530 | +2.82% | 146만 |
|---|
| 2026.07.23 | ₩100,180 | ₩101,290 | ₩96,410 | ₩98,629 | -1.55% | 374만 |
|---|
| 2026.07.22 | ₩102,907 | ₩103,429 | ₩102,092 | ₩103,215 | +0.30% | 129.8만 |
|---|
| 2026.07.21 | ₩103,175 | ₩103,669 | ₩101,771 | ₩101,958 | -1.18% | 130.2만 |
|---|
| 2026.07.20 | ₩104,538 | ₩105,073 | ₩102,560 | ₩103,308 | -1.18% | 118.5만 |
|---|
| 2026.07.17 | ₩103,910 | ₩107,146 | ₩103,669 | ₩104,552 | +0.62% | 167.7만 |
|---|
| 2026.07.16 | ₩100,247 | ₩103,803 | ₩100,193 | ₩103,750 | +3.49% | 113.4만 |
|---|
| 2026.07.15 | ₩100,086 | ₩101,463 | ₩99,578 | ₩100,688 | +0.60% | 133.2만 |
|---|
| 2026.07.14 | ₩101,597 | ₩102,373 | ₩99,752 | ₩99,832 | -1.74% | 190.2만 |
|---|
| 2026.07.13 | ₩103,335 | ₩104,030 | ₩99,939 | ₩100,407 | -2.83% | 227만 |
|---|
| 2026.07.10 | ₩105,795 | ₩106,464 | ₩102,988 | ₩103,656 | -2.02% | 147.6만 |
|---|
| 2026.07.09 | ₩104,819 | ₩105,688 | ₩104,512 | ₩104,993 | +0.17% | 174.7만 |
|---|
| 2026.07.08 | ₩106,958 | ₩106,958 | ₩103,148 | ₩105,541 | -1.32% | 346.3만 |
|---|
| 2026.07.07 | ₩111,598 | ₩112,066 | ₩109,151 | ₩109,405 | -1.96% | 185.7만 |
|---|
| 2026.07.06 | ₩111,424 | ₩111,678 | ₩109,218 | ₩110,662 | -0.68% | 218.3만 |
|---|
| 2026.07.02 | ₩109,592 | ₩112,079 | ₩108,790 | ₩112,079 | +2.27% | 218만 |
|---|
| 2026.07.01 | ₩105,942 | ₩109,124 | ₩105,555 | ₩108,496 | +2.41% | 223.6만 |
|---|
| 2026.06.30 | ₩102,493 | ₩105,956 | ₩100,929 | ₩105,916 | +3.34% | 294.7만 |
|---|
| 2026.06.29 | ₩101,918 | ₩102,359 | ₩100,367 | ₩102,279 | +0.35% | 223.4만 |
|---|
| 2026.06.26 | ₩99,431 | ₩102,105 | ₩99,057 | ₩102,078 | +2.66% | 228만 |
|---|
| 2026.06.25 | ₩101,463 | ₩103,041 | ₩99,886 | ₩100,380 | -1.07% | 191.4만 |
|---|
| 2026.06.24 | ₩101,624 | ₩103,148 | ₩101,049 | ₩101,383 | -0.24% | 191.2만 |
|---|
| 2026.06.23 | ₩101,036 | ₩101,905 | ₩99,364 | ₩99,886 | -1.14% | 184.8만 |
|---|
| 2026.06.22 | ₩101,945 | ₩102,894 | ₩101,049 | ₩101,544 | -0.39% | 152.7만 |
|---|
| 2026.06.18 | ₩102,012 | ₩103,723 | ₩101,985 | ₩102,573 | +0.55% | 341.5만 |
|---|
| 2026.06.17 | ₩103,763 | ₩104,833 | ₩100,782 | ₩101,677 | -2.01% | 142.9만 |
|---|
| 2026.06.16 | ₩104,980 | ₩105,474 | ₩103,522 | ₩104,084 | -0.85% | 137.8만 |
|---|
| 2026.06.15 | ₩106,557 | ₩107,573 | ₩104,525 | ₩104,766 | -1.68% | 158.1만 |
|---|
| 2026.06.12 | ₩105,127 | ₩105,528 | ₩103,790 | ₩104,645 | -0.46% | 181.7만 |
|---|
| 2026.06.11 | ₩99,886 | ₩103,923 | ₩99,886 | ₩103,629 | +3.75% | 197.1만 |
|---|
| 2026.06.10 | ₩101,116 | ₩101,958 | ₩99,217 | ₩99,244 | -1.85% | 218.8만 |
|---|
| 2026.06.09 | ₩100,233 | ₩101,851 | ₩99,177 | ₩101,316 | +1.08% | 204.2만 |
|---|
| 2026.06.08 | ₩97,145 | ₩97,720 | ₩96,543 | ₩97,065 | -0.08% | 128.9만 |
|---|
| 2026.06.05 | ₩97,559 | ₩99,525 | ₩96,931 | ₩97,613 | +0.05% | 174만 |
|---|
| 2026.06.04 | ₩99,191 | ₩100,634 | ₩97,198 | ₩97,907 | -1.29% | 252.3만 |
|---|
| 2026.06.03 | ₩99,231 | ₩101,143 | ₩98,108 | ₩98,348 | -0.89% | 265.9만 |
|---|
| 2026.06.02 | ₩98,562 | ₩100,207 | ₩97,078 | ₩97,920 | -0.65% | 189만 |
|---|
| 2026.06.01 | ₩98,883 | ₩100,648 | ₩96,931 | ₩99,284 | +0.41% | 237.6만 |
|---|
| 2026.05.29 | ₩107,493 | ₩108,523 | ₩101,330 | ₩101,677 | -5.41% | 555만 |
|---|
| 2026.05.28 | ₩102,252 | ₩104,873 | ₩101,744 | ₩104,325 | +2.03% | 201.5만 |
|---|
| 2026.05.27 | ₩102,613 | ₩106,063 | ₩102,386 | ₩102,947 | +0.33% | 258.8만 |
|---|
| 2026.05.26 | ₩101,450 | ₩102,814 | ₩100,942 | ₩101,437 | -0.01% | 139.2만 |
|---|
| 2026.05.22 | ₩101,664 | ₩102,306 | ₩99,739 | ₩100,648 | -1.00% | 129.8만 |
|---|
| 2026.05.21 | ₩98,736 | ₩101,102 | ₩97,145 | ₩100,608 | +1.90% | 189.5만 |
|---|
| 2026.05.20 | ₩95,821 | ₩100,354 | ₩95,327 | ₩99,511 | +3.85% | 265.2만 |
|---|
| 2026.05.19 | ₩96,075 | ₩97,412 | ₩95,621 | ₩96,249 | +0.18% | 245.4만 |
|---|
| 2026.05.18 | ₩97,279 | ₩100,447 | ₩97,225 | ₩98,535 | +1.29% | 158.1만 |
|---|
| 2026.05.15 | ₩100,661 | ₩100,675 | ₩97,519 | ₩97,733 | -2.91% | 172.2만 |
|---|
| 2026.05.14 | ₩103,870 | ₩104,071 | ₩101,704 | ₩101,731 | -2.06% | 160.7만 |
|---|
| 2026.05.13 | ₩104,405 | ₩105,140 | ₩102,707 | ₩103,589 | -0.78% | 177만 |
|---|
| 2026.05.12 | ₩105,006 | ₩105,849 | ₩103,041 | ₩104,913 | -0.09% | 133.8만 |
|---|
| 2026.05.11 | ₩108,349 | ₩109,365 | ₩104,565 | ₩105,287 | -2.83% | 183.4만 |
|---|
| 2026.05.08 | ₩104,940 | ₩108,723 | ₩104,030 | ₩108,362 | +3.26% | 227.6만 |
|---|
| 2026.05.07 | ₩110,822 | ₩111,972 | ₩103,977 | ₩104,632 | -5.59% | 318.5만 |
|---|
| 2026.05.06 | ₩108,015 | ₩112,159 | ₩104,445 | ₩110,876 | +2.65% | 487.3만 |
|---|
| 2026.05.05 | ₩93,816 | ₩95,755 | ₩93,696 | ₩94,618 | +0.86% | 202.2만 |
|---|
| 2026.05.04 | ₩93,950 | ₩95,033 | ₩93,562 | ₩93,709 | -0.26% | 174.3만 |
|---|
| 2026.05.01 | ₩94,658 | ₩95,220 | ₩93,562 | ₩94,672 | +0.01% | 144.7만 |
|---|
| 2026.04.30 | ₩92,706 | ₩94,057 | ₩92,051 | ₩93,856 | +1.24% | 146.2만 |
|---|
| 2026.04.29 | ₩93,883 | ₩94,738 | ₩91,957 | ₩92,105 | -1.89% | 140.4만 |
|---|
| 2026.04.28 | ₩95,607 | ₩96,263 | ₩93,121 | ₩94,618 | -1.03% | 155만 |
|---|
| 2026.04.27 | ₩95,220 | ₩96,169 | ₩94,658 | ₩94,912 | -0.32% | 114.7만 |
|---|
| 2026.04.24 | ₩94,297 | ₩95,300 | ₩94,003 | ₩95,113 | +0.86% | 99.6만 |
|---|
| 2026.04.23 | ₩95,180 | ₩96,182 | ₩93,843 | ₩94,845 | -0.35% | 90.4만 |
|---|
| 2026.04.22 | ₩97,519 | ₩97,519 | ₩94,565 | ₩95,153 | -2.43% | 97.5만 |
|---|
| 2026.04.21 | ₩99,471 | ₩100,367 | ₩96,436 | ₩96,824 | -2.66% | 117.9만 |
|---|
| 2026.04.20 | ₩100,554 | ₩100,808 | ₩99,070 | ₩99,525 | -1.02% | 143.1만 |
|---|
| 2026.04.17 | ₩96,503 | ₩101,865 | ₩96,503 | ₩101,450 | +5.13% | 283.4만 |
|---|
| 2026.04.16 | ₩96,169 | ₩96,811 | ₩95,394 | ₩96,343 | +0.18% | 157.7만 |
|---|
| 2026.04.15 | ₩97,118 | ₩97,118 | ₩95,019 | ₩95,634 | -1.53% | 138.3만 |
|---|
| 2026.04.14 | ₩95,594 | ₩97,172 | ₩95,019 | ₩97,051 | +1.52% | 119.2만 |
|---|
| 2026.04.13 | ₩96,222 | ₩96,704 | ₩94,324 | ₩95,861 | -0.38% | 139.1만 |
|---|
| 2026.04.10 | ₩98,455 | ₩99,030 | ₩96,610 | ₩96,958 | -1.52% | 126.2만 |
|---|
| 2026.04.09 | ₩97,359 | ₩98,602 | ₩96,303 | ₩97,773 | +0.43% | 138.6만 |
|---|
| 2026.04.08 | ₩96,423 | ₩99,003 | ₩95,955 | ₩98,629 | +2.29% | 248.8만 |
|---|
| 2026.04.07 | ₩95,661 | ₩95,955 | ₩91,369 | ₩93,562 | -2.19% | 151.1만 |
|---|
| 2026.04.06 | ₩96,049 | ₩96,490 | ₩94,952 | ₩96,035 | -0.01% | 76.8만 |
|---|
| 2026.04.02 | ₩96,303 | ₩97,493 | ₩95,327 | ₩96,837 | +0.56% | 123.2만 |
|---|
| 2026.04.01 | ₩96,490 | ₩98,656 | ₩96,303 | ₩97,025 | +0.55% | 151.8만 |
|---|
| 2026.03.31 | ₩95,554 | ₩97,600 | ₩94,912 | ₩96,998 | +1.51% | 161.1만 |
|---|
| 2026.03.30 | ₩95,594 | ₩97,426 | ₩94,377 | ₩94,872 | -0.76% | 149.4만 |
|---|
| 2026.03.27 | ₩94,832 | ₩95,313 | ₩94,177 | ₩94,939 | +0.11% | 203.3만 |
|---|
| 2026.03.26 | ₩93,883 | ₩96,022 | ₩93,883 | ₩95,126 | +1.32% | 134.1만 |
|---|
| 2026.03.25 | ₩91,957 | ₩94,926 | ₩90,901 | ₩94,538 | +2.81% | 200만 |
|---|
| 2026.03.24 | ₩89,457 | ₩92,546 | ₩89,043 | ₩90,781 | +1.48% | 140.1만 |
|---|
| 2026.03.23 | ₩91,062 | ₩92,720 | ₩90,647 | ₩91,088 | +0.03% | 185만 |
|---|
| 2026.03.20 | ₩91,476 | ₩91,663 | ₩88,495 | ₩89,070 | -2.63% | 294.2만 |
|---|
| 2026.03.19 | ₩90,781 | ₩91,102 | ₩87,559 | ₩91,088 | +0.34% | 236.6만 |
|---|
| 2026.03.18 | ₩94,498 | ₩95,246 | ₩91,022 | ₩91,329 | -3.35% | 144.3만 |
|---|
| 2026.03.17 | ₩96,677 | ₩97,479 | ₩94,966 | ₩95,300 | -1.42% | 163만 |
|---|
| 2026.03.16 | ₩94,057 | ₩94,845 | ₩92,933 | ₩93,709 | -0.37% | 141만 |
|---|
| 2026.03.13 | ₩94,939 | ₩95,567 | ₩92,773 | ₩93,067 | -1.97% | 169.1만 |
|---|
| 2026.03.12 | ₩91,663 | ₩94,404 | ₩91,650 | ₩93,602 | +2.11% | 229.7만 |
|---|
| 2026.03.11 | ₩96,837 | ₩98,067 | ₩91,543 | ₩91,877 | -5.12% | 310.4만 |
|---|
| 2026.03.10 | ₩97,573 | ₩99,338 | ₩96,704 | ₩97,399 | -0.18% | 185.7만 |
|---|
| 2026.03.09 | ₩97,239 | ₩98,255 | ₩95,206 | ₩97,813 | +0.59% | 169.2만 |
|---|
| 2026.03.06 | ₩100,367 | ₩100,367 | ₩97,506 | ₩98,629 | -1.73% | 191.1만 |
|---|
| 2026.03.05 | ₩103,710 | ₩105,715 | ₩100,260 | ₩100,782 | -2.82% | 273.5만 |
|---|
| 2026.03.04 | ₩105,982 | ₩106,490 | ₩103,669 | ₩104,538 | -1.36% | 128.8만 |
|---|
| 2026.03.03 | ₩105,675 | ₩106,584 | ₩103,696 | ₩105,835 | +0.15% | 197.7만 |
|---|
| 2026.03.02 | ₩109,445 | ₩109,753 | ₩106,103 | ₩107,961 | -1.36% | 167.9만 |
|---|
| 2026.02.27 | ₩107,961 | ₩110,047 | ₩107,012 | ₩109,940 | +1.83% | 140.6만 |
|---|
| 2026.02.26 | ₩107,400 | ₩108,215 | ₩106,557 | ₩108,215 | +0.76% | 131.9만 |
|---|
| 2026.02.25 | ₩109,552 | ₩109,619 | ₩105,835 | ₩106,798 | -2.51% | 166.7만 |
|---|
| 2026.02.24 | ₩110,421 | ₩111,972 | ₩109,726 | ₩109,779 | -0.58% | 120.5만 |
|---|
| 2026.02.23 | ₩108,389 | ₩110,114 | ₩106,744 | ₩109,953 | +1.44% | 158.4만 |
|---|
| 2026.02.20 | ₩109,325 | ₩110,247 | ₩107,346 | ₩108,817 | -0.46% | 171.5만 |
|---|
| 2026.02.19 | ₩110,662 | ₩110,996 | ₩106,611 | ₩109,124 | -1.39% | 218.5만 |
|---|
| 2026.02.18 | ₩110,475 | ₩111,397 | ₩109,124 | ₩110,916 | +0.40% | 145.1만 |
|---|
| 2026.02.17 | ₩112,306 | ₩112,908 | ₩109,686 | ₩110,622 | -1.50% | 165.2만 |
|---|
| 2026.02.13 | ₩110,301 | ₩111,170 | ₩108,081 | ₩110,969 | +0.61% | 406.9만 |
|---|
| 2026.02.12 | ₩105,461 | ₩112,306 | ₩103,496 | ₩108,964 | +3.32% | 417.3만 |
|---|
| 2026.02.11 | ₩101,905 | ₩103,776 | ₩101,905 | ₩102,907 | +0.98% | 230.7만 |
|---|
| 2026.02.10 | ₩100,942 | ₩102,667 | ₩99,565 | ₩102,627 | +1.67% | 180.5만 |
|---|
| 2026.02.09 | ₩100,233 | ₩100,621 | ₩98,535 | ₩100,514 | +0.28% | 126.5만 |
|---|
| 2026.02.06 | ₩98,388 | ₩100,287 | ₩98,081 | ₩100,033 | +1.67% | 133.4만 |
|---|
| 2026.02.05 | ₩98,830 | ₩99,017 | ₩96,918 | ₩98,174 | -0.66% | 150.7만 |
|---|
| 2026.02.04 | ₩95,353 | ₩99,846 | ₩95,353 | ₩99,324 | +4.16% | 213만 |
|---|
| 2026.02.03 | ₩92,733 | ₩95,353 | ₩92,733 | ₩94,097 | +1.47% | 186.7만 |
|---|
| 2026.02.02 | ₩93,107 | ₩93,816 | ₩92,158 | ₩93,254 | +0.16% | 190.6만 |
|---|
| 2026.01.30 | ₩92,546 | ₩93,388 | ₩91,837 | ₩93,335 | +0.85% | 167.2만 |
|---|
| 2026.01.29 | ₩95,273 | ₩95,755 | ₩91,409 | ₩93,054 | -2.33% | 258.2만 |
|---|
| 2026.01.28 | ₩98,348 | ₩98,656 | ₩95,674 | ₩96,476 | -1.90% | 144.4만 |
|---|
| 2026.01.27 | ₩98,789 | ₩99,538 | ₩97,038 | ₩97,880 | -0.92% | 163.5만 |
|---|
| 2026.01.26 | ₩98,388 | ₩99,431 | ₩98,027 | ₩98,977 | +0.60% | 146.4만 |
|---|
| 2026.01.23 | ₩96,476 | ₩97,974 | ₩96,129 | ₩97,907 | +1.48% | 146.2만 |
|---|
| 2026.01.22 | ₩95,607 | ₩97,760 | ₩95,327 | ₩96,476 | +0.91% | 196만 |
|---|
| 2026.01.21 | ₩95,594 | ₩97,025 | ₩95,166 | ₩95,327 | -0.28% | 180.7만 |
|---|
| 2026.01.20 | ₩94,845 | ₩95,594 | ₩93,535 | ₩94,738 | -0.11% | 169.6만 |
|---|
| 2026.01.16 | ₩94,257 | ₩96,102 | ₩94,123 | ₩95,835 | +1.67% | 207.4만 |
|---|
| 2026.01.15 | ₩93,869 | ₩94,992 | ₩92,679 | ₩94,698 | +0.88% | 116.5만 |
|---|
| 2026.01.14 | ₩93,401 | ₩94,551 | ₩93,161 | ₩93,829 | +0.46% | 166.7만 |
|---|
| 2026.01.13 | ₩92,586 | ₩93,629 | ₩91,717 | ₩93,067 | +0.52% | 115.8만 |
|---|
| 2026.01.12 | ₩92,813 | ₩93,254 | ₩91,757 | ₩92,198 | -0.66% | 135.8만 |
|---|
| 2026.01.09 | ₩92,225 | ₩92,559 | ₩90,941 | ₩92,385 | +0.17% | 137.6만 |
|---|
| 2026.01.08 | ₩89,136 | ₩92,332 | ₩88,976 | ₩91,690 | +2.86% | 157.8만 |
|---|
| 2026.01.07 | ₩92,145 | ₩92,813 | ₩89,845 | ₩89,979 | -2.35% | 170.4만 |
|---|
| 2026.01.06 | ₩88,923 | ₩92,118 | ₩88,508 | ₩92,078 | +3.55% | 160.8만 |
|---|
| 2026.01.05 | ₩89,965 | ₩91,463 | ₩89,364 | ₩89,524 | -0.49% | 192.6만 |
|---|
| 2026.01.02 | ₩90,286 | ₩91,690 | ₩89,417 | ₩90,955 | +0.74% | 161.6만 |
|---|
| 2025.12.31 | ₩90,393 | ₩90,781 | ₩89,965 | ₩90,099 | -0.33% | 118.3만 |
|---|
| 2025.12.30 | ₩90,433 | ₩91,236 | ₩90,005 | ₩90,821 | +0.43% | 130만 |
|---|
| 2025.12.29 | ₩89,992 | ₩90,768 | ₩89,604 | ₩90,594 | +0.67% | 110.2만 |
|---|
| 2025.12.26 | ₩89,324 | ₩90,273 | ₩89,043 | ₩90,206 | +0.99% | 101.9만 |
|---|
| 2025.12.24 | ₩88,735 | ₩89,551 | ₩88,441 | ₩89,471 | +0.83% | 52.9만 |
|---|
| 2025.12.23 | ₩89,578 | ₩89,578 | ₩88,468 | ₩88,735 | -0.94% | 169.8만 |
|---|
| 2025.12.22 | ₩88,000 | ₩89,645 | ₩87,906 | ₩89,003 | +1.14% | 188.3만 |
|---|
| 2025.12.19 | ₩86,650 | ₩88,468 | ₩86,102 | ₩87,933 | +1.48% | 619.9만 |
|---|
| 2025.12.18 | ₩87,866 | ₩88,936 | ₩86,997 | ₩87,452 | -0.47% | 242.2만 |
|---|
| 2025.12.17 | ₩86,061 | ₩88,615 | ₩85,914 | ₩87,733 | +1.94% | 210.3만 |
|---|
| 2025.12.16 | ₩85,781 | ₩86,890 | ₩85,513 | ₩86,342 | +0.65% | 252.6만 |
|---|
| 2025.12.15 | ₩85,152 | ₩85,941 | ₩84,096 | ₩85,794 | +0.75% | 272.5만 |
|---|
| 2025.12.12 | ₩84,871 | ₩84,978 | ₩83,815 | ₩84,577 | -0.35% | 327.6만 |
|---|
| 2025.12.11 | ₩84,898 | ₩85,620 | ₩82,973 | ₩84,564 | -0.39% | 457.9만 |
|---|
| 2025.12.10 | ₩86,596 | ₩87,599 | ₩86,021 | ₩87,425 | +0.96% | 291만 |
|---|
| 2025.12.09 | ₩87,345 | ₩88,334 | ₩85,888 | ₩86,289 | -1.21% | 179.6만 |
|---|
| 2025.12.08 | ₩89,551 | ₩89,725 | ₩87,358 | ₩87,385 | -2.42% | 166.4만 |
|---|
| 2025.12.05 | ₩88,869 | ₩90,848 | ₩88,642 | ₩89,818 | +1.07% | 204.7만 |
|---|
| 2025.12.04 | ₩90,300 | ₩90,514 | ₩88,294 | ₩88,896 | -1.55% | 180.8만 |
|---|
| 2025.12.03 | ₩91,891 | ₩92,385 | ₩89,671 | ₩89,738 | -2.34% | 196만 |
|---|
| 2025.12.02 | ₩92,800 | ₩92,920 | ₩90,768 | ₩91,637 | -1.25% | 182.9만 |
|---|
| 2025.12.01 | ₩92,626 | ₩93,562 | ₩92,385 | ₩92,613 | -0.01% | 135.6만 |
|---|
| 2025.11.28 | ₩93,228 | ₩93,722 | ₩92,827 | ₩92,893 | -0.36% | 87.7만 |
|---|
| 2025.11.26 | ₩91,904 | ₩93,602 | ₩91,784 | ₩93,294 | +1.51% | 135.2만 |
|---|
| 2025.11.25 | ₩91,088 | ₩93,736 | ₩90,487 | ₩92,519 | +1.57% | 337.5만 |
|---|
| 2025.11.24 | ₩89,858 | ₩91,129 | ₩89,324 | ₩90,179 | +0.36% | 321.1만 |
|---|
| 2025.11.21 | ₩86,837 | ₩91,008 | ₩86,623 | ₩90,179 | +3.85% | 244만 |
|---|
| 2025.11.20 | ₩87,385 | ₩87,813 | ₩85,567 | ₩86,315 | -1.22% | 266.9만 |
|---|
| 2025.11.19 | ₩88,120 | ₩88,682 | ₩86,864 | ₩87,078 | -1.18% | 190.7만 |
|---|
| 2025.11.18 | ₩86,971 | ₩88,361 | ₩86,783 | ₩88,241 | +1.46% | 227.2만 |
|---|
| 2025.11.17 | ₩87,719 | ₩88,735 | ₩87,051 | ₩87,078 | -0.73% | 261.9만 |
|---|
| 2025.11.14 | ₩89,217 | ₩90,366 | ₩87,398 | ₩88,080 | -1.27% | 222.1만 |
|---|
| 2025.11.13 | ₩87,332 | ₩90,580 | ₩86,957 | ₩90,153 | +3.23% | 363.9만 |
|---|
| 2025.11.12 | ₩87,078 | ₩88,308 | ₩87,078 | ₩87,452 | +0.43% | 221.1만 |
|---|
| 2025.11.11 | ₩84,484 | ₩87,332 | ₩84,484 | ₩87,318 | +3.35% | 219.6만 |
|---|
| 2025.11.10 | ₩83,133 | ₩84,845 | ₩82,532 | ₩83,936 | +0.96% | 220.7만 |
|---|
| 2025.11.07 | ₩84,444 | ₩84,751 | ₩82,612 | ₩82,893 | -1.84% | 319.3만 |
|---|
| 2025.11.06 | ₩85,995 | ₩86,356 | ₩83,815 | ₩84,029 | -2.29% | 224.4만 |
|---|
| 2025.11.05 | ₩83,855 | ₩88,080 | ₩83,855 | ₩85,567 | +2.04% | 427.5만 |
|---|
| 2025.11.04 | ₩82,732 | ₩83,267 | ₩81,957 | ₩82,211 | -0.63% | 287.5만 |
|---|
| 2025.11.03 | ₩83,441 | ₩84,002 | ₩82,425 | ₩83,000 | -0.53% | 411.6만 |
|---|
| 2025.10.31 | ₩83,655 | ₩84,564 | ₩83,267 | ₩84,190 | +0.64% | 248.7만 |
|---|
| 2025.10.30 | ₩84,256 | ₩85,513 | ₩83,561 | ₩84,404 | +0.17% | 278.5만 |
|---|
| 2025.10.29 | ₩86,182 | ₩86,503 | ₩84,297 | ₩84,604 | -1.83% | 237.7만 |
|---|
| 2025.10.28 | ₩86,957 | ₩87,559 | ₩86,208 | ₩86,743 | -0.25% | 206.3만 |
|---|
| 2025.10.27 | ₩88,120 | ₩88,628 | ₩86,957 | ₩87,291 | -0.94% | 184.6만 |
|---|
| 2025.10.24 | ₩88,602 | ₩88,896 | ₩87,572 | ₩88,120 | -0.54% | 182.9만 |
|---|
| 2025.10.23 | ₩86,864 | ₩88,241 | ₩86,823 | ₩87,933 | +1.23% | 207.2만 |
|---|
| 2025.10.22 | ₩87,278 | ₩87,920 | ₩86,623 | ₩86,663 | -0.70% | 228.1만 |
|---|
| 2025.10.21 | ₩86,436 | ₩87,318 | ₩85,580 | ₩86,917 | +0.56% | 166만 |
|---|
| 2025.10.20 | ₩85,607 | ₩86,623 | ₩85,446 | ₩86,422 | +0.95% | 176.5만 |
|---|
| 2025.10.17 | ₩83,936 | ₩85,433 | ₩83,695 | ₩85,232 | +1.55% | 275.1만 |
|---|
| 2025.10.16 | ₩83,267 | ₩84,484 | ₩83,067 | ₩83,695 | +0.51% | 198.3만 |
|---|
| 2025.10.15 | ₩82,706 | ₩84,002 | ₩82,318 | ₩82,799 | +0.11% | 148.2만 |
|---|
| 2025.10.14 | ₩80,219 | ₩82,505 | ₩79,885 | ₩82,452 | +2.78% | 159.7만 |
|---|
| 2025.10.13 | ₩79,911 | ₩80,874 | ₩79,550 | ₩80,352 | +0.55% | 138.5만 |
|---|
| 2025.10.10 | ₩80,740 | ₩81,008 | ₩79,069 | ₩79,617 | -1.39% | 421.5만 |
|---|
| 2025.10.09 | ₩82,371 | ₩82,599 | ₩80,098 | ₩80,419 | -2.37% | 141.1만 |
|---|
| 2025.10.08 | ₩82,211 | ₩82,425 | ₩81,155 | ₩81,957 | -0.31% | 178.4만 |
|---|
| 2025.10.07 | ₩82,692 | ₩83,093 | ₩81,529 | ₩81,583 | -1.34% | 298.9만 |
|---|
| 2025.10.06 | ₩82,960 | ₩83,401 | ₩82,184 | ₩82,224 | -0.89% | 167.4만 |
|---|
| 2025.10.03 | ₩82,024 | ₩83,494 | ₩82,024 | ₩83,133 | +1.35% | 154.2만 |
|---|
| 2025.10.02 | ₩81,382 | ₩82,906 | ₩81,248 | ₩82,238 | +1.05% | 168.5만 |
|---|
| 2025.10.01 | ₩81,984 | ₩82,518 | ₩80,754 | ₩81,502 | -0.59% | 257만 |
|---|
| 2025.09.30 | ₩81,395 | ₩82,612 | ₩80,754 | ₩82,278 | +1.08% | 229.4만 |
|---|
| 2025.09.29 | ₩81,195 | ₩81,716 | ₩80,072 | ₩81,502 | +0.38% | 238.7만 |
|---|
| 2025.09.26 | ₩80,968 | ₩81,542 | ₩80,687 | ₩81,181 | +0.26% | 182.2만 |
|---|
| 2025.09.25 | ₩83,307 | ₩83,521 | ₩80,393 | ₩80,620 | -3.23% | 242.8만 |
|---|
| 2025.09.24 | ₩83,280 | ₩84,029 | ₩83,067 | ₩83,615 | +0.40% | 153.6만 |
|---|
| 2025.09.23 | ₩83,695 | ₩84,163 | ₩83,147 | ₩83,414 | -0.34% | 167.4만 |
|---|
| 2025.09.22 | ₩84,671 | ₩84,671 | ₩83,120 | ₩83,160 | -1.78% | 241.7만 |
|---|
| 2025.09.19 | ₩85,460 | ₩86,275 | ₩84,377 | ₩84,938 | -0.61% | 676.6만 |
|---|
| 2025.09.18 | ₩85,099 | ₩85,634 | ₩84,564 | ₩85,232 | +0.16% | 308.4만 |
|---|
| 2025.09.17 | ₩86,208 | ₩87,251 | ₩84,564 | ₩84,684 | -1.77% | 260.2만 |
|---|
| 2025.09.16 | ₩86,529 | ₩86,676 | ₩85,968 | ₩86,262 | -0.31% | 171.2만 |
|---|
| 2025.09.15 | ₩87,987 | ₩87,987 | ₩86,021 | ₩86,061 | -2.19% | 308.1만 |
|---|
| 2025.09.12 | ₩88,214 | ₩88,722 | ₩87,465 | ₩87,733 | -0.55% | 192.1만 |
|---|
| 2025.09.11 | ₩85,834 | ₩88,963 | ₩85,834 | ₩88,709 | +3.35% | 241.9만 |
|---|
| 2025.09.10 | ₩86,703 | ₩87,184 | ₩85,527 | ₩86,208 | -0.57% | 179.6만 |
|---|
| 2025.09.09 | ₩87,639 | ₩88,348 | ₩86,783 | ₩86,997 | -0.73% | 167.8만 |
|---|
| 2025.09.08 | ₩89,618 | ₩89,618 | ₩87,599 | ₩88,468 | -1.28% | 190.2만 |
|---|
| 2025.09.05 | ₩87,719 | ₩89,899 | ₩87,291 | ₩88,281 | +0.64% | 187.2만 |
|---|
| 2025.09.04 | ₩87,960 | ₩88,080 | ₩86,690 | ₩87,612 | -0.40% | 195.9만 |
|---|
| 2025.09.03 | ₩88,281 | ₩89,257 | ₩87,559 | ₩87,853 | -0.48% | 181.5만 |
|---|
| 2025.09.02 | ₩89,497 | ₩90,246 | ₩87,385 | ₩88,976 | -0.58% | 226.7만 |
|---|
| 2025.08.29 | ₩89,725 | ₩90,460 | ₩89,310 | ₩90,260 | +0.60% | 152.2만 |
|---|
| 2025.08.28 | ₩89,578 | ₩90,032 | ₩88,455 | ₩89,711 | +0.15% | 146.8만 |
|---|