티커911

인터내셔널 플레이버스 & 프레그런스 과거 주가

International Flavors & Fragrances, Inc. Common Stock · IFF · NYSE

주요 사업 분야는 기초 화학소재입니다.

시장 데이터를 불러오는 중

인터내셔널 플레이버스 & 프레그런스 과거 주가·일별 시세 (IFF) · 티커911

전체 종목

인터내셔널 플레이버스 & 프레그런스 과거 주가

International Flavors & Fragrances, Inc. Common Stock · IFF · NYSE

주요 사업 분야는 기초 화학소재입니다.

일간2026.04.07

-2.19%

시가: ₩95,959
고가: ₩96,254
저가: ₩91,654
종가: ₩93,853
거래량: 151.1만

일간 종가

최근 1년

2025-08-282026-10-09

일간 가격

274개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩113,675	₩113,849	₩112,709	₩113,393	-0.25%	126.5만
2026.10.08	₩112,253	₩114,091	₩111,341	₩113,528	+1.14%	228.4만
2026.10.07	₩111,905	₩113,434	₩111,878	₩112,803	+0.80%	239.9만
2026.10.06	₩112,669	₩113,487	₩111,999	₩112,548	-0.11%	183.6만
2026.10.05	₩110,778	₩112,562	₩110,537	₩111,663	+0.80%	164.6만
2026.10.02	₩112,441	₩112,884	₩110,523	₩110,537	-1.69%	185.7만
2026.10.01	₩111,315	₩112,173	₩109,357	₩111,476	+0.14%	181.6만
2026.09.30	₩114,909	₩114,963	₩111,945	₩111,958	-2.57%	190.3만
2026.09.28	₩113,353	₩115,834	₩112,656	₩114,963	+1.42%	184.5만
2026.09.25	₩115,781	₩116,009	₩114,453	₩114,922	-0.74%	155.4만
2026.09.24	₩114,989	₩116,250	₩114,158	₩115,137	+0.13%	220.3만
2026.09.23	—	—	—	₩114,949	—	—
2026.09.22	₩113,957	₩115,271	₩112,870	₩114,279	+0.28%	31.3만
2026.09.21	₩112,723	₩113,031	₩111,784	₩112,119	-0.54%	160.6만
2026.09.18	₩112,723	₩112,723	₩110,912	₩111,261	-1.30%	372.5만
2026.09.16	—	—	—	₩113,192	—	—
2026.09.14	—	—	—	₩111,891	—	—
2026.09.04	₩114,614	₩116,183	₩114,614	₩115,807	+1.04%	147.7만
2026.09.03	₩117,618	₩117,672	₩115,191	₩115,955	-1.41%	150.7만
2026.09.02	₩115,834	₩117,913	₩115,419	₩116,599	+0.66%	128.9만
2026.09.01	₩115,365	₩116,478	₩114,158	₩115,043	-0.28%	149.4만
2026.08.31	₩117,296	₩118,101	₩115,526	₩115,781	-1.29%	180.8만
2026.08.28	₩117,752	₩118,879	₩116,786	₩117,953	+0.17%	116.2만
2026.08.27	₩115,566	₩117,041	₩115,177	₩116,478	+0.79%	150.7만
2026.08.26	₩117,256	₩118,771	₩116,599	₩116,840	-0.35%	136.2만
2026.08.25	₩115,177	₩117,149	₩114,185	₩116,894	+1.49%	156.6만
2026.08.24	₩113,809	₩115,298	₩113,058	₩115,083	+1.12%	156.9만
2026.08.21	₩112,790	₩114,279	₩112,428	₩113,031	+0.21%	109.2만
2026.08.20	₩109,933	₩113,769	₩109,236	₩111,838	+1.73%	126.4만
2026.08.19	₩110,456	₩112,616	₩109,276	₩111,757	+1.18%	120.2만
2026.08.18	₩110,148	₩110,590	₩108,458	₩108,632	-1.38%	105.1만
2026.08.17	₩111,891	₩112,253	₩109,611	₩109,745	-1.92%	117.6만
2026.08.14	₩112,508	₩112,978	₩111,502	₩112,897	+0.35%	89.6만
2026.08.13	₩112,924	₩113,621	₩112,253	₩112,736	-0.17%	111.3만
2026.08.12	₩114,359	₩114,721	₩112,146	₩112,455	-1.67%	164만
2026.08.11	₩113,809	₩115,579	₩113,420	₩113,997	+0.16%	163.2만
2026.08.10	₩113,997	₩114,627	₩112,535	₩114,118	+0.11%	181.5만
2026.08.07	₩113,635	₩115,204	₩112,844	₩115,191	+1.37%	142.1만
2026.08.06	₩116,518	₩116,572	₩112,334	₩113,393	-2.68%	258.9만
2026.08.05	₩112,428	₩119,791	₩112,428	₩118,114	+5.06%	344.1만
2026.08.04	₩108,069	₩109,129	₩106,580	₩108,485	+0.38%	181.1만
2026.08.03	₩107,358	₩109,477	₩106,017	₩108,069	+0.66%	166만
2026.07.31	₩105,387	₩106,956	₩104,783	₩106,245	+0.81%	164.3만
2026.07.30	₩107,425	₩107,761	₩105,253	₩106,594	-0.77%	141.2만
2026.07.29	₩105,601	₩106,956	₩104,207	₩106,795	+1.13%	192.7만
2026.07.28	₩104,207	₩106,688	₩103,134	₩106,285	+1.99%	166.8만
2026.07.27	₩102,758	₩104,166	₩102,275	₩102,463	-0.29%	174만
2026.07.24	₩99,057	₩102,745	₩98,949	₩101,846	+2.82%	146만
2026.07.23	₩100,492	₩101,605	₩96,710	₩98,936	-1.55%	374만
2026.07.22	₩103,228	₩103,751	₩102,409	₩103,536	+0.30%	129.8만
2026.07.21	₩103,496	₩103,992	₩102,088	₩102,275	-1.18%	130.2만
2026.07.20	₩104,864	₩105,400	₩102,879	₩103,630	-1.18%	118.5만
2026.07.17	₩104,233	₩107,479	₩103,992	₩104,877	+0.62%	167.7만
2026.07.16	₩100,559	₩104,126	₩100,505	₩104,072	+3.49%	113.4만
2026.07.15	₩100,398	₩101,779	₩99,888	₩101,001	+0.60%	133.2만
2026.07.14	₩101,913	₩102,691	₩100,062	₩100,143	-1.74%	190.2만
2026.07.13	₩103,657	₩104,354	₩100,250	₩100,720	-2.83%	227만
2026.07.10	₩106,124	₩106,795	₩103,308	₩103,979	-2.02%	147.6만
2026.07.09	₩105,145	₩106,017	₩104,837	₩105,320	+0.17%	174.7만
2026.07.08	₩107,291	₩107,291	₩103,469	₩105,870	-1.32%	346.3만
2026.07.07	₩111,945	₩112,414	₩109,491	₩109,745	-1.96%	185.7만
2026.07.06	₩111,771	₩112,025	₩109,558	₩111,006	-0.68%	218.3만
2026.07.02	₩109,933	₩112,428	₩109,129	₩112,428	+2.27%	218만
2026.07.01	₩106,272	₩109,464	₩105,883	₩108,834	+2.41%	223.6만
2026.06.30	₩102,812	₩106,285	₩101,243	₩106,245	+3.34%	294.7만
2026.06.29	₩102,235	₩102,678	₩100,679	₩102,597	+0.35%	223.4만
2026.06.26	₩99,741	₩102,423	₩99,365	₩102,396	+2.66%	228만
2026.06.25	₩101,779	₩103,362	₩100,197	₩100,693	-1.07%	191.4만
2026.06.24	₩101,940	₩103,469	₩101,363	₩101,699	-0.24%	191.2만
2026.06.23	₩101,350	₩102,222	₩99,674	₩100,197	-1.14%	184.8만
2026.06.22	₩102,262	₩103,214	₩101,363	₩101,860	-0.39%	152.7만
2026.06.18	₩102,329	₩104,046	₩102,302	₩102,892	+0.55%	341.5만
2026.06.17	₩104,086	₩105,159	₩101,095	₩101,994	-2.01%	142.9만
2026.06.16	₩105,306	₩105,803	₩103,844	₩104,408	-0.85%	137.8만
2026.06.15	₩106,889	₩107,908	₩104,850	₩105,092	-1.68%	158.1만
2026.06.12	₩105,454	₩105,856	₩104,113	₩104,971	-0.46%	181.7만
2026.06.11	₩100,197	₩104,247	₩100,197	₩103,952	+3.75%	197.1만
2026.06.10	₩101,430	₩102,275	₩99,526	₩99,553	-1.85%	218.8만
2026.06.09	₩100,545	₩102,168	₩99,486	₩101,632	+1.08%	204.2만
2026.06.08	₩97,447	₩98,024	₩96,844	₩97,367	-0.08%	128.9만
2026.06.05	₩97,863	₩99,834	₩97,233	₩97,917	+0.05%	174만
2026.06.04	₩99,499	₩100,948	₩97,501	₩98,212	-1.29%	252.3만
2026.06.03	₩99,539	₩101,457	₩98,413	₩98,654	-0.89%	265.9만
2026.06.02	₩98,869	₩100,518	₩97,380	₩98,225	-0.65%	189만
2026.06.01	₩99,191	₩100,961	₩97,233	₩99,593	+0.41%	237.6만
2026.05.29	₩107,828	₩108,860	₩101,645	₩101,994	-5.41%	555만
2026.05.28	₩102,570	₩105,199	₩102,061	₩104,649	+2.03%	201.5만
2026.05.27	₩102,932	₩106,393	₩102,705	₩103,268	+0.33%	258.8만
2026.05.26	₩101,766	₩103,134	₩101,256	₩101,752	-0.01%	139.2만
2026.05.22	₩101,980	₩102,624	₩100,049	₩100,961	-1.00%	129.8만
2026.05.21	₩99,043	₩101,417	₩97,447	₩100,921	+1.90%	189.5만
2026.05.20	₩96,120	₩100,666	₩95,623	₩99,821	+3.85%	265.2만
2026.05.19	₩96,374	₩97,715	₩95,918	₩96,549	+0.18%	245.4만
2026.05.18	₩97,581	₩100,760	₩97,528	₩98,842	+1.29%	158.1만
2026.05.15	₩100,974	₩100,988	₩97,823	₩98,037	-2.91%	172.2만
2026.05.14	₩104,193	₩104,394	₩102,021	₩102,047	-2.06%	160.7만
2026.05.13	₩104,730	₩105,467	₩103,026	₩103,912	-0.78%	177만
2026.05.12	₩105,333	₩106,178	₩103,362	₩105,239	-0.09%	133.8만
2026.05.11	₩108,686	₩109,705	₩104,891	₩105,615	-2.83%	183.4만
2026.05.08	₩105,266	₩109,062	₩104,354	₩108,699	+3.26%	227.6만
2026.05.07	₩111,167	₩112,320	₩104,300	₩104,958	-5.59%	318.5만
2026.05.06	₩108,351	₩112,508	₩104,770	₩111,221	+2.65%	487.3만
2026.05.05	₩94,108	₩96,052	₩93,987	₩94,912	+0.86%	202.2만
2026.05.04	₩94,242	₩95,328	₩93,853	₩94,000	-0.26%	174.3만
2026.05.01	₩94,953	₩95,516	₩93,853	₩94,966	+0.01%	144.7만
2026.04.30	₩92,995	₩94,349	₩92,337	₩94,148	+1.24%	146.2만
2026.04.29	₩94,175	₩95,033	₩92,244	₩92,391	-1.89%	140.4만
2026.04.28	₩95,905	₩96,562	₩93,410	₩94,912	-1.03%	155만
2026.04.27	₩95,516	₩96,468	₩94,953	₩95,208	-0.32%	114.7만
2026.04.24	₩94,591	₩95,596	₩94,296	₩95,409	+0.86%	99.6만
2026.04.23	₩95,476	₩96,482	₩94,135	₩95,140	-0.35%	90.4만
2026.04.22	₩97,823	₩97,823	₩94,859	₩95,449	-2.43%	97.5만
2026.04.21	₩99,781	₩100,679	₩96,736	₩97,125	-2.66%	117.9만
2026.04.20	₩100,867	₩101,122	₩99,378	₩99,834	-1.02%	143.1만
2026.04.17	₩96,803	₩102,181	₩96,803	₩101,766	+5.13%	283.4만
2026.04.16	₩96,468	₩97,112	₩95,690	₩96,643	+0.18%	157.7만
2026.04.15	₩97,420	₩97,420	₩95,315	₩95,932	-1.53%	138.3만
2026.04.14	₩95,892	₩97,474	₩95,315	₩97,353	+1.52%	119.2만
2026.04.13	₩96,522	₩97,005	₩94,617	₩96,160	-0.38%	139.1만
2026.04.10	₩98,762	₩99,338	₩96,911	₩97,259	-1.52%	126.2만
2026.04.09	₩97,662	₩98,909	₩96,602	₩98,078	+0.43%	138.6만
2026.04.08	₩96,723	₩99,311	₩96,254	₩98,936	+2.29%	248.8만
2026.04.07	₩95,959	₩96,254	₩91,654	₩93,853	-2.19%	151.1만
2026.04.06	₩96,347	₩96,790	₩95,248	₩96,334	-0.01%	76.8만
2026.04.02	₩96,602	₩97,796	₩95,623	₩97,139	+0.56%	123.2만
2026.04.01	₩96,790	₩98,963	₩96,602	₩97,327	+0.55%	151.8만
2026.03.31	₩95,851	₩97,903	₩95,208	₩97,300	+1.51%	161.1만
2026.03.30	₩95,892	₩97,729	₩94,671	₩95,167	-0.76%	149.4만
2026.03.27	₩95,127	₩95,610	₩94,470	₩95,234	+0.11%	203.3만
2026.03.26	₩94,175	₩96,321	₩94,175	₩95,422	+1.32%	134.1만
2026.03.25	₩92,244	₩95,221	₩91,184	₩94,832	+2.81%	200만
2026.03.24	₩89,736	₩92,834	₩89,320	₩91,063	+1.48%	140.1만
2026.03.23	₩91,345	₩93,008	₩90,929	₩91,372	+0.03%	185만
2026.03.20	₩91,761	₩91,949	₩88,770	₩89,347	-2.63%	294.2만
2026.03.19	₩91,063	₩91,385	₩87,831	₩91,372	+0.34%	236.6만
2026.03.18	₩94,792	₩95,543	₩91,305	₩91,613	-3.35%	144.3만
2026.03.17	₩96,978	₩97,783	₩95,261	₩95,596	-1.42%	163만
2026.03.16	₩94,349	₩95,140	₩93,223	₩94,000	-0.37%	141만
2026.03.13	₩95,234	₩95,865	₩93,062	₩93,357	-1.97%	169.1만
2026.03.12	₩91,949	₩94,698	₩91,935	₩93,893	+2.11%	229.7만
2026.03.11	₩97,139	₩98,373	₩91,828	₩92,163	-5.12%	310.4만
2026.03.10	₩97,876	₩99,647	₩97,005	₩97,702	-0.18%	185.7만
2026.03.09	₩97,541	₩98,560	₩95,503	₩98,118	+0.59%	169.2만
2026.03.06	₩100,679	₩100,679	₩97,809	₩98,936	-1.73%	191.1만
2026.03.05	₩104,032	₩106,044	₩100,572	₩101,095	-2.82%	273.5만
2026.03.04	₩106,312	₩106,822	₩103,992	₩104,864	-1.36%	128.8만
2026.03.03	₩106,004	₩106,916	₩104,019	₩106,165	+0.15%	197.7만
2026.03.02	₩109,786	₩110,094	₩106,433	₩108,297	-1.36%	167.9만
2026.02.27	₩108,297	₩110,389	₩107,345	₩110,282	+1.83%	140.6만
2026.02.26	₩107,734	₩108,552	₩106,889	₩108,552	+0.76%	131.9만
2026.02.25	₩109,893	₩109,960	₩106,165	₩107,130	-2.51%	166.7만
2026.02.24	₩110,765	₩112,320	₩110,067	₩110,121	-0.58%	120.5만
2026.02.23	₩108,726	₩110,456	₩107,077	₩110,295	+1.44%	158.4만
2026.02.20	₩109,665	₩110,590	₩107,680	₩109,155	-0.46%	171.5만
2026.02.19	₩111,006	₩111,341	₩106,943	₩109,464	-1.39%	218.5만
2026.02.18	₩110,818	₩111,744	₩109,464	₩111,261	+0.40%	145.1만
2026.02.17	₩112,656	₩113,259	₩110,027	₩110,966	-1.50%	165.2만
2026.02.13	₩110,644	₩111,516	₩108,418	₩111,315	+0.61%	406.9만
2026.02.12	₩105,789	₩112,656	₩103,818	₩109,303	+3.32%	417.3만
2026.02.11	₩102,222	₩104,099	₩102,222	₩103,228	+0.98%	230.7만
2026.02.10	₩101,256	₩102,986	₩99,875	₩102,946	+1.67%	180.5만
2026.02.09	₩100,545	₩100,934	₩98,842	₩100,827	+0.28%	126.5만
2026.02.06	₩98,694	₩100,599	₩98,386	₩100,344	+1.67%	133.4만
2026.02.05	₩99,137	₩99,325	₩97,219	₩98,480	-0.66%	150.7만
2026.02.04	₩95,650	₩100,156	₩95,650	₩99,633	+4.16%	213만
2026.02.03	₩93,021	₩95,650	₩93,021	₩94,389	+1.47%	186.7만
2026.02.02	₩93,397	₩94,108	₩92,445	₩93,545	+0.16%	190.6만
2026.01.30	₩92,834	₩93,679	₩92,123	₩93,625	+0.85%	167.2만
2026.01.29	₩95,570	₩96,052	₩91,694	₩93,343	-2.33%	258.2만
2026.01.28	₩98,654	₩98,963	₩95,972	₩96,777	-1.90%	144.4만
2026.01.27	₩99,097	₩99,848	₩97,340	₩98,185	-0.92%	163.5만
2026.01.26	₩98,694	₩99,741	₩98,332	₩99,285	+0.60%	146.4만
2026.01.23	₩96,777	₩98,279	₩96,428	₩98,212	+1.48%	146.2만
2026.01.22	₩95,905	₩98,064	₩95,623	₩96,777	+0.91%	196만
2026.01.21	₩95,892	₩97,327	₩95,462	₩95,623	-0.28%	180.7만
2026.01.20	₩95,140	₩95,892	₩93,826	₩95,033	-0.11%	169.6만
2026.01.16	₩94,550	₩96,401	₩94,416	₩96,133	+1.67%	207.4만
2026.01.15	₩94,161	₩95,288	₩92,968	₩94,993	+0.88%	116.5만
2026.01.14	₩93,692	₩94,845	₩93,451	₩94,121	+0.46%	166.7만
2026.01.13	₩92,874	₩93,920	₩92,002	₩93,357	+0.52%	115.8만
2026.01.12	₩93,102	₩93,545	₩92,042	₩92,485	-0.66%	135.8만
2026.01.09	₩92,512	₩92,847	₩91,224	₩92,673	+0.17%	137.6만
2026.01.08	₩89,414	₩92,619	₩89,253	₩91,975	+2.86%	157.8만
2026.01.07	₩92,431	₩93,102	₩90,125	₩90,259	-2.35%	170.4만
2026.01.06	₩89,199	₩92,405	₩88,783	₩92,364	+3.55%	160.8만
2026.01.05	₩90,245	₩91,747	₩89,642	₩89,803	-0.49%	192.6만
2026.01.02	₩90,567	₩91,975	₩89,695	₩91,238	+0.74%	161.6만
2025.12.31	₩90,674	₩91,063	₩90,245	₩90,379	-0.33%	118.3만
2025.12.30	₩90,715	₩91,519	₩90,286	₩91,104	+0.43%	130만
2025.12.29	₩90,272	₩91,050	₩89,883	₩90,876	+0.67%	110.2만
2025.12.26	₩89,602	₩90,554	₩89,320	₩90,487	+0.99%	101.9만
2025.12.24	₩89,011	₩89,830	₩88,716	₩89,749	+0.83%	52.9만
2025.12.23	₩89,856	₩89,856	₩88,743	₩89,011	-0.94%	169.8만
2025.12.22	₩88,274	₩89,923	₩88,180	₩89,280	+1.14%	188.3만
2025.12.19	₩86,919	₩88,743	₩86,369	₩88,207	+1.48%	619.9만
2025.12.18	₩88,140	₩89,213	₩87,268	₩87,724	-0.47%	242.2만
2025.12.17	₩86,329	₩88,891	₩86,182	₩88,006	+1.94%	210.3만
2025.12.16	₩86,048	₩87,161	₩85,779	₩86,611	+0.65%	252.6만
2025.12.15	₩85,417	₩86,208	₩84,358	₩86,061	+0.75%	272.5만
2025.12.12	₩85,136	₩85,243	₩84,076	₩84,841	-0.35%	327.6만
2025.12.11	₩85,162	₩85,887	₩83,231	₩84,827	-0.39%	457.9만
2025.12.10	₩86,866	₩87,871	₩86,289	₩87,697	+0.96%	291만
2025.12.09	₩87,617	₩88,609	₩86,155	₩86,557	-1.21%	179.6만
2025.12.08	₩89,830	₩90,004	₩87,630	₩87,657	-2.42%	166.4만
2025.12.05	₩89,146	₩91,130	₩88,918	₩90,098	+1.07%	204.7만
2025.12.04	₩90,581	₩90,795	₩88,569	₩89,172	-1.55%	180.8만
2025.12.03	₩92,177	₩92,673	₩89,950	₩90,017	-2.34%	196만
2025.12.02	₩93,089	₩93,209	₩91,050	₩91,922	-1.25%	182.9만
2025.12.01	₩92,914	₩93,853	₩92,673	₩92,901	-0.01%	135.6만
2025.11.28	₩93,518	₩94,014	₩93,115	₩93,182	-0.36%	87.7만
2025.11.26	₩92,190	₩93,893	₩92,069	₩93,585	+1.51%	135.2만
2025.11.25	₩91,372	₩94,027	₩90,768	₩92,807	+1.57%	337.5만
2025.11.24	₩90,138	₩91,412	₩89,602	₩90,460	+0.36%	321.1만
2025.11.21	₩87,107	₩91,291	₩86,892	₩90,460	+3.85%	244만
2025.11.20	₩87,657	₩88,086	₩85,833	₩86,584	-1.22%	266.9만
2025.11.19	₩88,395	₩88,958	₩87,134	₩87,348	-1.18%	190.7만
2025.11.18	₩87,241	₩88,636	₩87,053	₩88,515	+1.46%	227.2만
2025.11.17	₩87,992	₩89,011	₩87,322	₩87,348	-0.73%	261.9만
2025.11.14	₩89,494	₩90,648	₩87,670	₩88,354	-1.27%	222.1만
2025.11.13	₩87,603	₩90,862	₩87,228	₩90,433	+3.23%	363.9만
2025.11.12	₩87,348	₩88,582	₩87,348	₩87,724	+0.43%	221.1만
2025.11.11	₩84,747	₩87,603	₩84,747	₩87,590	+3.35%	219.6만
2025.11.10	₩83,392	₩85,109	₩82,789	₩84,197	+0.96%	220.7만
2025.11.07	₩84,706	₩85,015	₩82,869	₩83,151	-1.84%	319.3만
2025.11.06	₩86,262	₩86,624	₩84,076	₩84,291	-2.29%	224.4만
2025.11.05	₩84,116	₩88,354	₩84,116	₩85,833	+2.04%	427.5만
2025.11.04	₩82,990	₩83,526	₩82,212	₩82,467	-0.63%	287.5만
2025.11.03	₩83,701	₩84,264	₩82,681	₩83,258	-0.53%	411.6만
2025.10.31	₩83,915	₩84,827	₩83,526	₩84,452	+0.64%	248.7만
2025.10.30	₩84,519	₩85,779	₩83,821	₩84,666	+0.17%	278.5만
2025.10.29	₩86,450	₩86,772	₩84,559	₩84,867	-1.83%	237.7만
2025.10.28	₩87,228	₩87,831	₩86,477	₩87,013	-0.25%	206.3만
2025.10.27	₩88,395	₩88,904	₩87,228	₩87,563	-0.94%	184.6만
2025.10.24	₩88,877	₩89,172	₩87,845	₩88,395	-0.54%	182.9만
2025.10.23	₩87,134	₩88,515	₩87,094	₩88,207	+1.23%	207.2만
2025.10.22	₩87,550	₩88,193	₩86,892	₩86,933	-0.70%	228.1만
2025.10.21	₩86,705	₩87,590	₩85,846	₩87,188	+0.56%	166만
2025.10.20	₩85,873	₩86,892	₩85,712	₩86,691	+0.95%	176.5만
2025.10.17	₩84,197	₩85,699	₩83,955	₩85,498	+1.55%	275.1만
2025.10.16	₩83,526	₩84,747	₩83,325	₩83,955	+0.51%	198.3만
2025.10.15	₩82,963	₩84,264	₩82,574	₩83,057	+0.11%	148.2만
2025.10.14	₩80,468	₩82,762	₩80,133	₩82,708	+2.78%	159.7만
2025.10.13	₩80,160	₩81,126	₩79,798	₩80,603	+0.55%	138.5만
2025.10.10	₩80,991	₩81,260	₩79,315	₩79,865	-1.39%	421.5만
2025.10.09	₩82,628	₩82,856	₩80,348	₩80,670	-2.37%	141.1만
2025.10.08	₩82,467	₩82,681	₩81,407	₩82,212	-0.31%	178.4만
2025.10.07	₩82,950	₩83,352	₩81,783	₩81,836	-1.34%	298.9만
2025.10.06	₩83,218	₩83,660	₩82,440	₩82,480	-0.89%	167.4만
2025.10.03	₩82,279	₩83,754	₩82,279	₩83,392	+1.35%	154.2만
2025.10.02	₩81,635	₩83,164	₩81,501	₩82,494	+1.05%	168.5만
2025.10.01	₩82,239	₩82,775	₩81,005	₩81,756	-0.59%	257만
2025.09.30	₩81,649	₩82,869	₩81,005	₩82,534	+1.08%	229.4만
2025.09.29	₩81,447	₩81,970	₩80,321	₩81,756	+0.38%	238.7만
2025.09.26	₩81,219	₩81,796	₩80,938	₩81,434	+0.26%	182.2만
2025.09.25	₩83,566	₩83,781	₩80,643	₩80,871	-3.23%	242.8만
2025.09.24	₩83,540	₩84,291	₩83,325	₩83,875	+0.40%	153.6만
2025.09.23	₩83,955	₩84,425	₩83,405	₩83,674	-0.34%	167.4만
2025.09.22	₩84,934	₩84,934	₩83,379	₩83,419	-1.78%	241.7만
2025.09.19	₩85,726	₩86,544	₩84,639	₩85,203	-0.61%	676.6만
2025.09.18	₩85,364	₩85,900	₩84,827	₩85,498	+0.16%	308.4만
2025.09.17	₩86,477	₩87,523	₩84,827	₩84,948	-1.77%	260.2만
2025.09.16	₩86,799	₩86,946	₩86,235	₩86,530	-0.31%	171.2만
2025.09.15	₩88,260	₩88,260	₩86,289	₩86,329	-2.19%	308.1만
2025.09.12	₩88,488	₩88,998	₩87,737	₩88,006	-0.55%	192.1만
2025.09.11	₩86,101	₩89,239	₩86,101	₩88,985	+3.35%	241.9만
2025.09.10	₩86,973	₩87,456	₩85,793	₩86,477	-0.57%	179.6만
2025.09.09	₩87,912	₩88,623	₩87,053	₩87,268	-0.73%	167.8만
2025.09.08	₩89,897	₩89,897	₩87,871	₩88,743	-1.28%	190.2만
2025.09.05	₩87,992	₩90,178	₩87,563	₩88,555	+0.64%	187.2만
2025.09.04	₩88,234	₩88,354	₩86,960	₩87,885	-0.40%	195.9만
2025.09.03	₩88,555	₩89,535	₩87,831	₩88,126	-0.48%	181.5만
2025.09.02	₩89,776	₩90,527	₩87,657	₩89,253	-0.58%	226.7만
2025.08.29	₩90,004	₩90,742	₩89,588	₩90,540	+0.60%	152.2만
2025.08.28	₩89,856	₩90,312	₩88,730	₩89,990	+0.15%	146.8만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.