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 | ₩113,709 | ₩113,883 | ₩112,743 | ₩113,427 | -0.25% | 126.5만 |
| 2026.10.08 | ₩112,287 | ₩114,125 | ₩111,375 | ₩113,561 | +1.14% | 228.4만 |
| 2026.10.07 | ₩111,938 | ₩113,467 | ₩111,911 | ₩112,837 | +0.80% | 239.9만 |
| 2026.10.06 | ₩112,703 | ₩113,521 | ₩112,032 | ₩112,582 | -0.11% | 183.6만 |
| 2026.10.05 | ₩110,811 | ₩112,595 | ₩110,570 | ₩111,697 | +0.80% | 164.6만 |
| 2026.10.02 | ₩112,475 | ₩112,917 | ₩110,556 | ₩110,570 | -1.69% | 185.7만 |
| 2026.10.01 | ₩111,348 | ₩112,206 | ₩109,389 | ₩111,509 | +0.14% | 181.6만 |
| 2026.09.30 | ₩114,943 | ₩114,997 | ₩111,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,992 |
| -2.57% |
| 190.3만 |
| 2026.09.28 | ₩113,387 | ₩115,869 | ₩112,689 | ₩114,997 | +1.42% | 184.5만 |
|---|
| 2026.09.25 | ₩115,815 | ₩116,043 | ₩114,487 | ₩114,957 | -0.74% | 155.4만 |
|---|
| 2026.09.24 | ₩115,024 | ₩116,285 | ₩114,192 | ₩115,171 | +0.13% | 220.3만 |
|---|
| 2026.09.23 | — | — | — | ₩114,983 | — | — |
|---|
| 2026.09.22 | ₩113,991 | ₩115,305 | ₩112,904 | ₩114,313 | +0.28% | 31.3만 |
|---|
| 2026.09.21 | ₩112,756 | ₩113,065 | ₩111,817 | ₩112,153 | -0.54% | 160.6만 |
|---|
| 2026.09.18 | ₩112,756 | ₩112,756 | ₩110,945 | ₩111,294 | -1.30% | 372.5만 |
|---|
| 2026.09.16 | — | — | — | ₩113,226 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩111,925 | — | — |
|---|
| 2026.09.04 | ₩114,648 | ₩116,218 | ₩114,648 | ₩115,842 | +1.04% | 147.7만 |
|---|
| 2026.09.03 | ₩117,653 | ₩117,707 | ₩115,225 | ₩115,990 | -1.41% | 150.7만 |
|---|
| 2026.09.02 | ₩115,869 | ₩117,948 | ₩115,453 | ₩116,633 | +0.66% | 128.9만 |
|---|
| 2026.09.01 | ₩115,399 | ₩116,513 | ₩114,192 | ₩115,077 | -0.28% | 149.4만 |
|---|
| 2026.08.31 | ₩117,331 | ₩118,136 | ₩115,560 | ₩115,815 | -1.29% | 180.8만 |
|---|
| 2026.08.28 | ₩117,787 | ₩118,914 | ₩116,821 | ₩117,988 | +0.17% | 116.2만 |
|---|
| 2026.08.27 | ₩115,600 | ₩117,076 | ₩115,211 | ₩116,513 | +0.79% | 150.7만 |
|---|
| 2026.08.26 | ₩117,291 | ₩118,807 | ₩116,633 | ₩116,875 | -0.35% | 136.2만 |
|---|
| 2026.08.25 | ₩115,211 | ₩117,184 | ₩114,219 | ₩116,929 | +1.49% | 156.6만 |
|---|
| 2026.08.24 | ₩113,843 | ₩115,332 | ₩113,092 | ₩115,118 | +1.12% | 156.9만 |
|---|
| 2026.08.21 | ₩112,824 | ₩114,313 | ₩112,461 | ₩113,065 | +0.21% | 109.2만 |
|---|
| 2026.08.20 | ₩109,966 | ₩113,803 | ₩109,268 | ₩111,871 | +1.73% | 126.4만 |
|---|
| 2026.08.19 | ₩110,489 | ₩112,649 | ₩109,309 | ₩111,791 | +1.18% | 120.2만 |
|---|
| 2026.08.18 | ₩110,181 | ₩110,623 | ₩108,490 | ₩108,665 | -1.38% | 105.1만 |
|---|
| 2026.08.17 | ₩111,925 | ₩112,287 | ₩109,644 | ₩109,778 | -1.92% | 117.6만 |
|---|
| 2026.08.14 | ₩112,542 | ₩113,011 | ₩111,536 | ₩112,931 | +0.35% | 89.6만 |
|---|
| 2026.08.13 | ₩112,958 | ₩113,655 | ₩112,287 | ₩112,770 | -0.17% | 111.3만 |
|---|
| 2026.08.12 | ₩114,393 | ₩114,755 | ₩112,180 | ₩112,488 | -1.67% | 164만 |
|---|
| 2026.08.11 | ₩113,843 | ₩115,614 | ₩113,454 | ₩114,031 | +0.16% | 163.2만 |
|---|
| 2026.08.10 | ₩114,031 | ₩114,661 | ₩112,569 | ₩114,152 | +0.11% | 181.5만 |
|---|
| 2026.08.07 | ₩113,669 | ₩115,238 | ₩112,877 | ₩115,225 | +1.37% | 142.1만 |
|---|
| 2026.08.06 | ₩116,553 | ₩116,607 | ₩112,367 | ₩113,427 | -2.68% | 258.9만 |
|---|
| 2026.08.05 | ₩112,461 | ₩119,826 | ₩112,461 | ₩118,149 | +5.06% | 344.1만 |
|---|
| 2026.08.04 | ₩108,101 | ₩109,161 | ₩106,612 | ₩108,517 | +0.38% | 181.1만 |
|---|
| 2026.08.03 | ₩107,390 | ₩109,510 | ₩106,049 | ₩108,101 | +0.66% | 166만 |
|---|
| 2026.07.31 | ₩105,418 | ₩106,988 | ₩104,815 | ₩106,277 | +0.81% | 164.3만 |
|---|
| 2026.07.30 | ₩107,457 | ₩107,793 | ₩105,284 | ₩106,626 | -0.77% | 141.2만 |
|---|
| 2026.07.29 | ₩105,633 | ₩106,988 | ₩104,238 | ₩106,827 | +1.13% | 192.7만 |
|---|
| 2026.07.28 | ₩104,238 | ₩106,720 | ₩103,164 | ₩106,317 | +1.99% | 166.8만 |
|---|
| 2026.07.27 | ₩102,789 | ₩104,197 | ₩102,306 | ₩102,494 | -0.29% | 174만 |
|---|
| 2026.07.24 | ₩99,086 | ₩102,775 | ₩98,979 | ₩101,877 | +2.82% | 146만 |
|---|
| 2026.07.23 | ₩100,522 | ₩101,635 | ₩96,738 | ₩98,965 | -1.55% | 374만 |
|---|
| 2026.07.22 | ₩103,258 | ₩103,782 | ₩102,440 | ₩103,567 | +0.30% | 129.8만 |
|---|
| 2026.07.21 | ₩103,527 | ₩104,023 | ₩102,118 | ₩102,306 | -1.18% | 130.2만 |
|---|
| 2026.07.20 | ₩104,895 | ₩105,432 | ₩102,910 | ₩103,661 | -1.18% | 118.5만 |
|---|
| 2026.07.17 | ₩104,264 | ₩107,511 | ₩104,023 | ₩104,908 | +0.62% | 167.7만 |
|---|
| 2026.07.16 | ₩100,589 | ₩104,157 | ₩100,535 | ₩104,104 | +3.49% | 113.4만 |
|---|
| 2026.07.15 | ₩100,428 | ₩101,809 | ₩99,918 | ₩101,031 | +0.60% | 133.2만 |
|---|
| 2026.07.14 | ₩101,944 | ₩102,722 | ₩100,092 | ₩100,173 | -1.74% | 190.2만 |
|---|
| 2026.07.13 | ₩103,688 | ₩104,385 | ₩100,280 | ₩100,750 | -2.83% | 227만 |
|---|
| 2026.07.10 | ₩106,156 | ₩106,827 | ₩103,339 | ₩104,010 | -2.02% | 147.6만 |
|---|
| 2026.07.09 | ₩105,177 | ₩106,049 | ₩104,868 | ₩105,351 | +0.17% | 174.7만 |
|---|
| 2026.07.08 | ₩107,323 | ₩107,323 | ₩103,500 | ₩105,901 | -1.32% | 346.3만 |
|---|
| 2026.07.07 | ₩111,978 | ₩112,448 | ₩109,523 | ₩109,778 | -1.96% | 185.7만 |
|---|
| 2026.07.06 | ₩111,804 | ₩112,059 | ₩109,590 | ₩111,039 | -0.68% | 218.3만 |
|---|
| 2026.07.02 | ₩109,966 | ₩112,461 | ₩109,161 | ₩112,461 | +2.27% | 218만 |
|---|
| 2026.07.01 | ₩106,304 | ₩109,496 | ₩105,915 | ₩108,866 | +2.41% | 223.6만 |
|---|
| 2026.06.30 | ₩102,842 | ₩106,317 | ₩101,273 | ₩106,277 | +3.34% | 294.7만 |
|---|
| 2026.06.29 | ₩102,266 | ₩102,708 | ₩100,709 | ₩102,628 | +0.35% | 223.4만 |
|---|
| 2026.06.26 | ₩99,770 | ₩102,453 | ₩99,395 | ₩102,427 | +2.66% | 228만 |
|---|
| 2026.06.25 | ₩101,809 | ₩103,392 | ₩100,226 | ₩100,723 | -1.07% | 191.4만 |
|---|
| 2026.06.24 | ₩101,970 | ₩103,500 | ₩101,394 | ₩101,729 | -0.24% | 191.2만 |
|---|
| 2026.06.23 | ₩101,380 | ₩102,252 | ₩99,703 | ₩100,226 | -1.14% | 184.8만 |
|---|
| 2026.06.22 | ₩102,292 | ₩103,245 | ₩101,394 | ₩101,890 | -0.39% | 152.7만 |
|---|
| 2026.06.18 | ₩102,360 | ₩104,077 | ₩102,333 | ₩102,923 | +0.55% | 341.5만 |
|---|
| 2026.06.17 | ₩104,117 | ₩105,190 | ₩101,125 | ₩102,024 | -2.01% | 142.9만 |
|---|
| 2026.06.16 | ₩105,338 | ₩105,834 | ₩103,875 | ₩104,439 | -0.85% | 137.8만 |
|---|
| 2026.06.15 | ₩106,921 | ₩107,940 | ₩104,882 | ₩105,123 | -1.68% | 158.1만 |
|---|
| 2026.06.12 | ₩105,485 | ₩105,888 | ₩104,144 | ₩105,002 | -0.46% | 181.7만 |
|---|
| 2026.06.11 | ₩100,226 | ₩104,278 | ₩100,226 | ₩103,983 | +3.75% | 197.1만 |
|---|
| 2026.06.10 | ₩101,461 | ₩102,306 | ₩99,556 | ₩99,583 | -1.85% | 218.8만 |
|---|
| 2026.06.09 | ₩100,575 | ₩102,199 | ₩99,515 | ₩101,662 | +1.08% | 204.2만 |
|---|
| 2026.06.08 | ₩97,476 | ₩98,053 | ₩96,873 | ₩97,396 | -0.08% | 128.9만 |
|---|
| 2026.06.05 | ₩97,892 | ₩99,864 | ₩97,262 | ₩97,946 | +0.05% | 174만 |
|---|
| 2026.06.04 | ₩99,529 | ₩100,978 | ₩97,530 | ₩98,241 | -1.29% | 252.3만 |
|---|
| 2026.06.03 | ₩99,569 | ₩101,488 | ₩98,442 | ₩98,684 | -0.89% | 265.9만 |
|---|
| 2026.06.02 | ₩98,898 | ₩100,548 | ₩97,409 | ₩98,254 | -0.65% | 189만 |
|---|
| 2026.06.01 | ₩99,220 | ₩100,991 | ₩97,262 | ₩99,623 | +0.41% | 237.6만 |
|---|
| 2026.05.29 | ₩107,860 | ₩108,893 | ₩101,675 | ₩102,024 | -5.41% | 555만 |
|---|
| 2026.05.28 | ₩102,601 | ₩105,230 | ₩102,091 | ₩104,680 | +2.03% | 201.5만 |
|---|
| 2026.05.27 | ₩102,963 | ₩106,424 | ₩102,735 | ₩103,299 | +0.33% | 258.8만 |
|---|
| 2026.05.26 | ₩101,796 | ₩103,164 | ₩101,286 | ₩101,783 | -0.01% | 139.2만 |
|---|
| 2026.05.22 | ₩102,011 | ₩102,655 | ₩100,079 | ₩100,991 | -1.00% | 129.8만 |
|---|
| 2026.05.21 | ₩99,073 | ₩101,447 | ₩97,476 | ₩100,951 | +1.90% | 189.5만 |
|---|
| 2026.05.20 | ₩96,148 | ₩100,696 | ₩95,652 | ₩99,851 | +3.85% | 265.2만 |
|---|
| 2026.05.19 | ₩96,403 | ₩97,745 | ₩95,947 | ₩96,577 | +0.18% | 245.4만 |
|---|
| 2026.05.18 | ₩97,610 | ₩100,790 | ₩97,557 | ₩98,871 | +1.29% | 158.1만 |
|---|
| 2026.05.15 | ₩101,005 | ₩101,018 | ₩97,852 | ₩98,067 | -2.91% | 172.2만 |
|---|
| 2026.05.14 | ₩104,224 | ₩104,425 | ₩102,051 | ₩102,078 | -2.06% | 160.7만 |
|---|
| 2026.05.13 | ₩104,761 | ₩105,499 | ₩103,057 | ₩103,943 | -0.78% | 177만 |
|---|
| 2026.05.12 | ₩105,365 | ₩106,210 | ₩103,392 | ₩105,271 | -0.09% | 133.8만 |
|---|
| 2026.05.11 | ₩108,718 | ₩109,738 | ₩104,922 | ₩105,646 | -2.83% | 183.4만 |
|---|
| 2026.05.08 | ₩105,297 | ₩109,094 | ₩104,385 | ₩108,732 | +3.26% | 227.6만 |
|---|
| 2026.05.07 | ₩111,200 | ₩112,354 | ₩104,332 | ₩104,989 | -5.59% | 318.5만 |
|---|
| 2026.05.06 | ₩108,383 | ₩112,542 | ₩104,801 | ₩111,254 | +2.65% | 487.3만 |
|---|
| 2026.05.05 | ₩94,136 | ₩96,081 | ₩94,015 | ₩94,941 | +0.86% | 202.2만 |
|---|
| 2026.05.04 | ₩94,270 | ₩95,357 | ₩93,881 | ₩94,029 | -0.26% | 174.3만 |
|---|
| 2026.05.01 | ₩94,981 | ₩95,544 | ₩93,881 | ₩94,994 | +0.01% | 144.7만 |
|---|
| 2026.04.30 | ₩93,022 | ₩94,377 | ₩92,365 | ₩94,176 | +1.24% | 146.2만 |
|---|
| 2026.04.29 | ₩94,203 | ₩95,062 | ₩92,271 | ₩92,419 | -1.89% | 140.4만 |
|---|
| 2026.04.28 | ₩95,934 | ₩96,591 | ₩93,438 | ₩94,941 | -1.03% | 155만 |
|---|
| 2026.04.27 | ₩95,544 | ₩96,497 | ₩94,981 | ₩95,236 | -0.32% | 114.7만 |
|---|
| 2026.04.24 | ₩94,619 | ₩95,625 | ₩94,324 | ₩95,437 | +0.86% | 99.6만 |
|---|
| 2026.04.23 | ₩95,504 | ₩96,510 | ₩94,163 | ₩95,169 | -0.35% | 90.4만 |
|---|
| 2026.04.22 | ₩97,852 | ₩97,852 | ₩94,887 | ₩95,477 | -2.43% | 97.5만 |
|---|
| 2026.04.21 | ₩99,811 | ₩100,709 | ₩96,765 | ₩97,154 | -2.66% | 117.9만 |
|---|
| 2026.04.20 | ₩100,897 | ₩101,152 | ₩99,408 | ₩99,864 | -1.02% | 143.1만 |
|---|
| 2026.04.17 | ₩96,832 | ₩102,212 | ₩96,832 | ₩101,796 | +5.13% | 283.4만 |
|---|
| 2026.04.16 | ₩96,497 | ₩97,141 | ₩95,719 | ₩96,671 | +0.18% | 157.7만 |
|---|
| 2026.04.15 | ₩97,449 | ₩97,449 | ₩95,343 | ₩95,960 | -1.53% | 138.3만 |
|---|
| 2026.04.14 | ₩95,920 | ₩97,503 | ₩95,343 | ₩97,382 | +1.52% | 119.2만 |
|---|
| 2026.04.13 | ₩96,551 | ₩97,034 | ₩94,646 | ₩96,188 | -0.38% | 139.1만 |
|---|
| 2026.04.10 | ₩98,791 | ₩99,368 | ₩96,940 | ₩97,288 | -1.52% | 126.2만 |
|---|
| 2026.04.09 | ₩97,691 | ₩98,939 | ₩96,631 | ₩98,107 | +0.43% | 138.6만 |
|---|
| 2026.04.08 | ₩96,752 | ₩99,341 | ₩96,282 | ₩98,965 | +2.29% | 248.8만 |
|---|
| 2026.04.07 | ₩95,987 | ₩96,282 | ₩91,681 | ₩93,881 | -2.19% | 151.1만 |
|---|
| 2026.04.06 | ₩96,376 | ₩96,819 | ₩95,276 | ₩96,363 | -0.01% | 76.8만 |
|---|
| 2026.04.02 | ₩96,631 | ₩97,825 | ₩95,652 | ₩97,168 | +0.56% | 123.2만 |
|---|
| 2026.04.01 | ₩96,819 | ₩98,992 | ₩96,631 | ₩97,356 | +0.55% | 151.8만 |
|---|
| 2026.03.31 | ₩95,880 | ₩97,932 | ₩95,236 | ₩97,329 | +1.51% | 161.1만 |
|---|
| 2026.03.30 | ₩95,920 | ₩97,758 | ₩94,699 | ₩95,196 | -0.76% | 149.4만 |
|---|
| 2026.03.27 | ₩95,155 | ₩95,638 | ₩94,498 | ₩95,263 | +0.11% | 203.3만 |
|---|
| 2026.03.26 | ₩94,203 | ₩96,349 | ₩94,203 | ₩95,451 | +1.32% | 134.1만 |
|---|
| 2026.03.25 | ₩92,271 | ₩95,249 | ₩91,211 | ₩94,860 | +2.81% | 200만 |
|---|
| 2026.03.24 | ₩89,762 | ₩92,861 | ₩89,347 | ₩91,091 | +1.48% | 140.1만 |
|---|
| 2026.03.23 | ₩91,372 | ₩93,036 | ₩90,956 | ₩91,399 | +0.03% | 185만 |
|---|
| 2026.03.20 | ₩91,788 | ₩91,976 | ₩88,797 | ₩89,373 | -2.63% | 294.2만 |
|---|
| 2026.03.19 | ₩91,091 | ₩91,413 | ₩87,857 | ₩91,399 | +0.34% | 236.6만 |
|---|
| 2026.03.18 | ₩94,820 | ₩95,571 | ₩91,332 | ₩91,641 | -3.35% | 144.3만 |
|---|
| 2026.03.17 | ₩97,007 | ₩97,812 | ₩95,290 | ₩95,625 | -1.42% | 163만 |
|---|
| 2026.03.16 | ₩94,377 | ₩95,169 | ₩93,250 | ₩94,029 | -0.37% | 141만 |
|---|
| 2026.03.13 | ₩95,263 | ₩95,893 | ₩93,089 | ₩93,385 | -1.97% | 169.1만 |
|---|
| 2026.03.12 | ₩91,976 | ₩94,726 | ₩91,963 | ₩93,921 | +2.11% | 229.7만 |
|---|
| 2026.03.11 | ₩97,168 | ₩98,402 | ₩91,855 | ₩92,191 | -5.12% | 310.4만 |
|---|
| 2026.03.10 | ₩97,906 | ₩99,676 | ₩97,034 | ₩97,731 | -0.18% | 185.7만 |
|---|
| 2026.03.09 | ₩97,570 | ₩98,590 | ₩95,531 | ₩98,147 | +0.59% | 169.2만 |
|---|
| 2026.03.06 | ₩100,709 | ₩100,709 | ₩97,839 | ₩98,965 | -1.73% | 191.1만 |
|---|
| 2026.03.05 | ₩104,063 | ₩106,076 | ₩100,602 | ₩101,125 | -2.82% | 273.5만 |
|---|
| 2026.03.04 | ₩106,344 | ₩106,854 | ₩104,023 | ₩104,895 | -1.36% | 128.8만 |
|---|
| 2026.03.03 | ₩106,035 | ₩106,948 | ₩104,050 | ₩106,196 | +0.15% | 197.7만 |
|---|
| 2026.03.02 | ₩109,818 | ₩110,127 | ₩106,465 | ₩108,329 | -1.36% | 167.9만 |
|---|
| 2026.02.27 | ₩108,329 | ₩110,422 | ₩107,377 | ₩110,315 | +1.83% | 140.6만 |
|---|
| 2026.02.26 | ₩107,766 | ₩108,584 | ₩106,921 | ₩108,584 | +0.76% | 131.9만 |
|---|
| 2026.02.25 | ₩109,926 | ₩109,993 | ₩106,196 | ₩107,162 | -2.51% | 166.7만 |
|---|
| 2026.02.24 | ₩110,798 | ₩112,354 | ₩110,100 | ₩110,154 | -0.58% | 120.5만 |
|---|
| 2026.02.23 | ₩108,759 | ₩110,489 | ₩107,109 | ₩110,328 | +1.44% | 158.4만 |
|---|
| 2026.02.20 | ₩109,698 | ₩110,623 | ₩107,712 | ₩109,188 | -0.46% | 171.5만 |
|---|
| 2026.02.19 | ₩111,039 | ₩111,375 | ₩106,974 | ₩109,496 | -1.39% | 218.5만 |
|---|
| 2026.02.18 | ₩110,851 | ₩111,777 | ₩109,496 | ₩111,294 | +0.40% | 145.1만 |
|---|
| 2026.02.17 | ₩112,689 | ₩113,293 | ₩110,060 | ₩110,999 | -1.50% | 165.2만 |
|---|
| 2026.02.13 | ₩110,677 | ₩111,549 | ₩108,450 | ₩111,348 | +0.61% | 406.9만 |
|---|
| 2026.02.12 | ₩105,821 | ₩112,689 | ₩103,849 | ₩109,336 | +3.32% | 417.3만 |
|---|
| 2026.02.11 | ₩102,252 | ₩104,130 | ₩102,252 | ₩103,258 | +0.98% | 230.7만 |
|---|
| 2026.02.10 | ₩101,286 | ₩103,017 | ₩99,904 | ₩102,977 | +1.67% | 180.5만 |
|---|
| 2026.02.09 | ₩100,575 | ₩100,964 | ₩98,871 | ₩100,857 | +0.28% | 126.5만 |
|---|
| 2026.02.06 | ₩98,724 | ₩100,629 | ₩98,415 | ₩100,374 | +1.67% | 133.4만 |
|---|
| 2026.02.05 | ₩99,167 | ₩99,354 | ₩97,248 | ₩98,509 | -0.66% | 150.7만 |
|---|
| 2026.02.04 | ₩95,679 | ₩100,186 | ₩95,679 | ₩99,663 | +4.16% | 213만 |
|---|
| 2026.02.03 | ₩93,049 | ₩95,679 | ₩93,049 | ₩94,418 | +1.47% | 186.7만 |
|---|
| 2026.02.02 | ₩93,425 | ₩94,136 | ₩92,472 | ₩93,572 | +0.16% | 190.6만 |
|---|
| 2026.01.30 | ₩92,861 | ₩93,707 | ₩92,150 | ₩93,653 | +0.85% | 167.2만 |
|---|
| 2026.01.29 | ₩95,598 | ₩96,081 | ₩91,721 | ₩93,371 | -2.33% | 258.2만 |
|---|
| 2026.01.28 | ₩98,684 | ₩98,992 | ₩96,001 | ₩96,806 | -1.90% | 144.4만 |
|---|
| 2026.01.27 | ₩99,126 | ₩99,878 | ₩97,369 | ₩98,214 | -0.92% | 163.5만 |
|---|
| 2026.01.26 | ₩98,724 | ₩99,770 | ₩98,362 | ₩99,314 | +0.60% | 146.4만 |
|---|
| 2026.01.23 | ₩96,806 | ₩98,308 | ₩96,457 | ₩98,241 | +1.48% | 146.2만 |
|---|
| 2026.01.22 | ₩95,934 | ₩98,093 | ₩95,652 | ₩96,806 | +0.91% | 196만 |
|---|
| 2026.01.21 | ₩95,920 | ₩97,356 | ₩95,491 | ₩95,652 | -0.28% | 180.7만 |
|---|
| 2026.01.20 | ₩95,169 | ₩95,920 | ₩93,854 | ₩95,062 | -0.11% | 169.6만 |
|---|
| 2026.01.16 | ₩94,579 | ₩96,430 | ₩94,444 | ₩96,162 | +1.67% | 207.4만 |
|---|
| 2026.01.15 | ₩94,190 | ₩95,316 | ₩92,996 | ₩95,021 | +0.88% | 116.5만 |
|---|
| 2026.01.14 | ₩93,720 | ₩94,874 | ₩93,479 | ₩94,149 | +0.46% | 166.7만 |
|---|
| 2026.01.13 | ₩92,902 | ₩93,948 | ₩92,030 | ₩93,385 | +0.52% | 115.8만 |
|---|
| 2026.01.12 | ₩93,130 | ₩93,572 | ₩92,070 | ₩92,513 | -0.66% | 135.8만 |
|---|
| 2026.01.09 | ₩92,539 | ₩92,875 | ₩91,252 | ₩92,700 | +0.17% | 137.6만 |
|---|
| 2026.01.08 | ₩89,440 | ₩92,647 | ₩89,279 | ₩92,003 | +2.86% | 157.8만 |
|---|
| 2026.01.07 | ₩92,459 | ₩93,130 | ₩90,151 | ₩90,286 | -2.35% | 170.4만 |
|---|
| 2026.01.06 | ₩89,226 | ₩92,432 | ₩88,810 | ₩92,392 | +3.55% | 160.8만 |
|---|
| 2026.01.05 | ₩90,272 | ₩91,775 | ₩89,669 | ₩89,830 | -0.49% | 192.6만 |
|---|
| 2026.01.02 | ₩90,594 | ₩92,003 | ₩89,722 | ₩91,265 | +0.74% | 161.6만 |
|---|
| 2025.12.31 | ₩90,702 | ₩91,091 | ₩90,272 | ₩90,406 | -0.33% | 118.3만 |
|---|
| 2025.12.30 | ₩90,742 | ₩91,547 | ₩90,312 | ₩91,131 | +0.43% | 130만 |
|---|
| 2025.12.29 | ₩90,299 | ₩91,077 | ₩89,910 | ₩90,903 | +0.67% | 110.2만 |
|---|
| 2025.12.26 | ₩89,628 | ₩90,581 | ₩89,347 | ₩90,514 | +0.99% | 101.9만 |
|---|
| 2025.12.24 | ₩89,038 | ₩89,856 | ₩88,743 | ₩89,776 | +0.83% | 52.9만 |
|---|
| 2025.12.23 | ₩89,883 | ₩89,883 | ₩88,770 | ₩89,038 | -0.94% | 169.8만 |
|---|
| 2025.12.22 | ₩88,300 | ₩89,950 | ₩88,206 | ₩89,306 | +1.14% | 188.3만 |
|---|
| 2025.12.19 | ₩86,945 | ₩88,770 | ₩86,395 | ₩88,233 | +1.48% | 619.9만 |
|---|
| 2025.12.18 | ₩88,166 | ₩89,239 | ₩87,294 | ₩87,750 | -0.47% | 242.2만 |
|---|
| 2025.12.17 | ₩86,355 | ₩88,917 | ₩86,207 | ₩88,032 | +1.94% | 210.3만 |
|---|
| 2025.12.16 | ₩86,073 | ₩87,187 | ₩85,805 | ₩86,637 | +0.65% | 252.6만 |
|---|
| 2025.12.15 | ₩85,443 | ₩86,234 | ₩84,383 | ₩86,087 | +0.75% | 272.5만 |
|---|
| 2025.12.12 | ₩85,161 | ₩85,268 | ₩84,101 | ₩84,866 | -0.35% | 327.6만 |
|---|
| 2025.12.11 | ₩85,188 | ₩85,912 | ₩83,256 | ₩84,852 | -0.39% | 457.9만 |
|---|
| 2025.12.10 | ₩86,892 | ₩87,898 | ₩86,315 | ₩87,723 | +0.96% | 291만 |
|---|
| 2025.12.09 | ₩87,643 | ₩88,636 | ₩86,181 | ₩86,583 | -1.21% | 179.6만 |
|---|
| 2025.12.08 | ₩89,856 | ₩90,031 | ₩87,656 | ₩87,683 | -2.42% | 166.4만 |
|---|
| 2025.12.05 | ₩89,172 | ₩91,158 | ₩88,944 | ₩90,125 | +1.07% | 204.7만 |
|---|
| 2025.12.04 | ₩90,608 | ₩90,822 | ₩88,595 | ₩89,199 | -1.55% | 180.8만 |
|---|
| 2025.12.03 | ₩92,204 | ₩92,700 | ₩89,977 | ₩90,044 | -2.34% | 196만 |
|---|
| 2025.12.02 | ₩93,116 | ₩93,237 | ₩91,077 | ₩91,949 | -1.25% | 182.9만 |
|---|
| 2025.12.01 | ₩92,942 | ₩93,881 | ₩92,700 | ₩92,928 | -0.01% | 135.6만 |
|---|
| 2025.11.28 | ₩93,546 | ₩94,042 | ₩93,143 | ₩93,210 | -0.36% | 87.7만 |
|---|
| 2025.11.26 | ₩92,217 | ₩93,921 | ₩92,097 | ₩93,613 | +1.51% | 135.2만 |
|---|
| 2025.11.25 | ₩91,399 | ₩94,055 | ₩90,795 | ₩92,835 | +1.57% | 337.5만 |
|---|
| 2025.11.24 | ₩90,165 | ₩91,439 | ₩89,628 | ₩90,487 | +0.36% | 321.1만 |
|---|
| 2025.11.21 | ₩87,133 | ₩91,319 | ₩86,918 | ₩90,487 | +3.85% | 244만 |
|---|
| 2025.11.20 | ₩87,683 | ₩88,112 | ₩85,859 | ₩86,610 | -1.22% | 266.9만 |
|---|
| 2025.11.19 | ₩88,421 | ₩88,984 | ₩87,160 | ₩87,374 | -1.18% | 190.7만 |
|---|
| 2025.11.18 | ₩87,267 | ₩88,662 | ₩87,079 | ₩88,542 | +1.46% | 227.2만 |
|---|
| 2025.11.17 | ₩88,018 | ₩89,038 | ₩87,348 | ₩87,374 | -0.73% | 261.9만 |
|---|
| 2025.11.14 | ₩89,521 | ₩90,675 | ₩87,696 | ₩88,381 | -1.27% | 222.1만 |
|---|
| 2025.11.13 | ₩87,629 | ₩90,889 | ₩87,254 | ₩90,460 | +3.23% | 363.9만 |
|---|
| 2025.11.12 | ₩87,374 | ₩88,609 | ₩87,374 | ₩87,750 | +0.43% | 221.1만 |
|---|
| 2025.11.11 | ₩84,772 | ₩87,629 | ₩84,772 | ₩87,616 | +3.35% | 219.6만 |
|---|
| 2025.11.10 | ₩83,417 | ₩85,134 | ₩82,813 | ₩84,222 | +0.96% | 220.7만 |
|---|
| 2025.11.07 | ₩84,732 | ₩85,040 | ₩82,894 | ₩83,175 | -1.84% | 319.3만 |
|---|
| 2025.11.06 | ₩86,288 | ₩86,650 | ₩84,101 | ₩84,316 | -2.29% | 224.4만 |
|---|
| 2025.11.05 | ₩84,141 | ₩88,381 | ₩84,141 | ₩85,859 | +2.04% | 427.5만 |
|---|
| 2025.11.04 | ₩83,014 | ₩83,551 | ₩82,236 | ₩82,491 | -0.63% | 287.5만 |
|---|
| 2025.11.03 | ₩83,726 | ₩84,289 | ₩82,706 | ₩83,283 | -0.53% | 411.6만 |
|---|
| 2025.10.31 | ₩83,940 | ₩84,852 | ₩83,551 | ₩84,477 | +0.64% | 248.7만 |
|---|
| 2025.10.30 | ₩84,544 | ₩85,805 | ₩83,846 | ₩84,691 | +0.17% | 278.5만 |
|---|
| 2025.10.29 | ₩86,476 | ₩86,798 | ₩84,584 | ₩84,893 | -1.83% | 237.7만 |
|---|
| 2025.10.28 | ₩87,254 | ₩87,857 | ₩86,503 | ₩87,039 | -0.25% | 206.3만 |
|---|
| 2025.10.27 | ₩88,421 | ₩88,931 | ₩87,254 | ₩87,589 | -0.94% | 184.6만 |
|---|
| 2025.10.24 | ₩88,904 | ₩89,199 | ₩87,871 | ₩88,421 | -0.54% | 182.9만 |
|---|
| 2025.10.23 | ₩87,160 | ₩88,542 | ₩87,120 | ₩88,233 | +1.23% | 207.2만 |
|---|
| 2025.10.22 | ₩87,576 | ₩88,220 | ₩86,918 | ₩86,959 | -0.70% | 228.1만 |
|---|
| 2025.10.21 | ₩86,731 | ₩87,616 | ₩85,872 | ₩87,214 | +0.56% | 166만 |
|---|
| 2025.10.20 | ₩85,899 | ₩86,918 | ₩85,738 | ₩86,717 | +0.95% | 176.5만 |
|---|
| 2025.10.17 | ₩84,222 | ₩85,724 | ₩83,980 | ₩85,523 | +1.55% | 275.1만 |
|---|
| 2025.10.16 | ₩83,551 | ₩84,772 | ₩83,350 | ₩83,980 | +0.51% | 198.3만 |
|---|
| 2025.10.15 | ₩82,988 | ₩84,289 | ₩82,599 | ₩83,082 | +0.11% | 148.2만 |
|---|
| 2025.10.14 | ₩80,492 | ₩82,786 | ₩80,157 | ₩82,733 | +2.78% | 159.7만 |
|---|
| 2025.10.13 | ₩80,184 | ₩81,150 | ₩79,822 | ₩80,627 | +0.55% | 138.5만 |
|---|
| 2025.10.10 | ₩81,016 | ₩81,284 | ₩79,339 | ₩79,889 | -1.39% | 421.5만 |
|---|
| 2025.10.09 | ₩82,652 | ₩82,880 | ₩80,372 | ₩80,694 | -2.37% | 141.1만 |
|---|
| 2025.10.08 | ₩82,491 | ₩82,706 | ₩81,431 | ₩82,236 | -0.31% | 178.4만 |
|---|
| 2025.10.07 | ₩82,974 | ₩83,377 | ₩81,807 | ₩81,861 | -1.34% | 298.9만 |
|---|
| 2025.10.06 | ₩83,243 | ₩83,685 | ₩82,464 | ₩82,505 | -0.89% | 167.4만 |
|---|
| 2025.10.03 | ₩82,303 | ₩83,779 | ₩82,303 | ₩83,417 | +1.35% | 154.2만 |
|---|
| 2025.10.02 | ₩81,660 | ₩83,189 | ₩81,525 | ₩82,518 | +1.05% | 168.5만 |
|---|
| 2025.10.01 | ₩82,263 | ₩82,800 | ₩81,029 | ₩81,780 | -0.59% | 257만 |
|---|
| 2025.09.30 | ₩81,673 | ₩82,894 | ₩81,029 | ₩82,558 | +1.08% | 229.4만 |
|---|
| 2025.09.29 | ₩81,472 | ₩81,995 | ₩80,345 | ₩81,780 | +0.38% | 238.7만 |
|---|
| 2025.09.26 | ₩81,244 | ₩81,821 | ₩80,962 | ₩81,458 | +0.26% | 182.2만 |
|---|
| 2025.09.25 | ₩83,591 | ₩83,806 | ₩80,667 | ₩80,895 | -3.23% | 242.8만 |
|---|
| 2025.09.24 | ₩83,565 | ₩84,316 | ₩83,350 | ₩83,900 | +0.40% | 153.6만 |
|---|
| 2025.09.23 | ₩83,980 | ₩84,450 | ₩83,430 | ₩83,699 | -0.34% | 167.4만 |
|---|
| 2025.09.22 | ₩84,960 | ₩84,960 | ₩83,404 | ₩83,444 | -1.78% | 241.7만 |
|---|
| 2025.09.19 | ₩85,751 | ₩86,570 | ₩84,665 | ₩85,228 | -0.61% | 676.6만 |
|---|
| 2025.09.18 | ₩85,389 | ₩85,926 | ₩84,852 | ₩85,523 | +0.16% | 308.4만 |
|---|
| 2025.09.17 | ₩86,503 | ₩87,549 | ₩84,852 | ₩84,973 | -1.77% | 260.2만 |
|---|
| 2025.09.16 | ₩86,824 | ₩86,972 | ₩86,261 | ₩86,556 | -0.31% | 171.2만 |
|---|
| 2025.09.15 | ₩88,287 | ₩88,287 | ₩86,315 | ₩86,355 | -2.19% | 308.1만 |
|---|
| 2025.09.12 | ₩88,515 | ₩89,025 | ₩87,764 | ₩88,032 | -0.55% | 192.1만 |
|---|
| 2025.09.11 | ₩86,127 | ₩89,266 | ₩86,127 | ₩89,011 | +3.35% | 241.9만 |
|---|
| 2025.09.10 | ₩86,999 | ₩87,482 | ₩85,818 | ₩86,503 | -0.57% | 179.6만 |
|---|
| 2025.09.09 | ₩87,938 | ₩88,649 | ₩87,079 | ₩87,294 | -0.73% | 167.8만 |
|---|
| 2025.09.08 | ₩89,923 | ₩89,923 | ₩87,898 | ₩88,770 | -1.28% | 190.2만 |
|---|
| 2025.09.05 | ₩88,018 | ₩90,205 | ₩87,589 | ₩88,582 | +0.64% | 187.2만 |
|---|
| 2025.09.04 | ₩88,260 | ₩88,381 | ₩86,985 | ₩87,911 | -0.40% | 195.9만 |
|---|
| 2025.09.03 | ₩88,582 | ₩89,561 | ₩87,857 | ₩88,153 | -0.48% | 181.5만 |
|---|
| 2025.09.02 | ₩89,803 | ₩90,554 | ₩87,683 | ₩89,279 | -0.58% | 226.7만 |
|---|
| 2025.08.29 | ₩90,031 | ₩90,769 | ₩89,615 | ₩90,567 | +0.60% | 152.2만 |
|---|
| 2025.08.28 | ₩89,883 | ₩90,339 | ₩88,756 | ₩90,017 | +0.15% | 146.8만 |
|---|