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 | ₩113,517 | ₩113,691 | ₩112,553 | ₩113,236 | -0.25% | 126.5만 |
| 2026.10.08 | ₩112,098 | ₩113,933 | ₩111,187 | ₩113,370 | +1.14% | 228.4만 |
| 2026.10.07 | ₩111,750 | ₩113,276 | ₩111,723 | ₩112,647 | +0.80% | 239.9만 |
| 2026.10.06 | ₩112,513 | ₩113,330 | ₩111,843 | ₩112,392 | -0.11% | 183.6만 |
| 2026.10.05 | ₩110,625 | ₩112,406 | ₩110,383 | ₩111,508 | +0.80% | 164.6만 |
| 2026.10.02 | ₩112,285 | ₩112,727 | ₩110,370 | ₩110,383 | -1.69% | 185.7만 |
| 2026.10.01 | ₩111,160 | ₩112,017 | ₩109,205 | ₩111,321 | +0.14% | 181.6만 |
| 2026.09.30 | ₩114,750 | ₩114,803 | ₩111,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,803 |
| -2.57% |
| 190.3만 |
| 2026.09.28 | ₩113,196 | ₩115,674 | ₩112,500 | ₩114,803 | +1.42% | 184.5만 |
|---|
| 2026.09.25 | ₩115,620 | ₩115,848 | ₩114,294 | ₩114,763 | -0.74% | 155.4만 |
|---|
| 2026.09.24 | ₩114,830 | ₩116,089 | ₩114,000 | ₩114,977 | +0.13% | 220.3만 |
|---|
| 2026.09.23 | — | — | — | ₩114,790 | — | — |
|---|
| 2026.09.22 | ₩113,799 | ₩115,111 | ₩112,714 | ₩114,120 | +0.28% | 31.3만 |
|---|
| 2026.09.21 | ₩112,566 | ₩112,875 | ₩111,629 | ₩111,964 | -0.54% | 160.6만 |
|---|
| 2026.09.18 | ₩112,566 | ₩112,566 | ₩110,758 | ₩111,107 | -1.30% | 372.5만 |
|---|
| 2026.09.16 | — | — | — | ₩113,035 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩111,736 | — | — |
|---|
| 2026.09.04 | ₩114,455 | ₩116,022 | ₩114,455 | ₩115,647 | +1.04% | 147.7만 |
|---|
| 2026.09.03 | ₩117,455 | ₩117,508 | ₩115,031 | ₩115,794 | -1.41% | 150.7만 |
|---|
| 2026.09.02 | ₩115,674 | ₩117,749 | ₩115,258 | ₩116,437 | +0.66% | 128.9만 |
|---|
| 2026.09.01 | ₩115,205 | ₩116,316 | ₩114,000 | ₩114,883 | -0.28% | 149.4만 |
|---|
| 2026.08.31 | ₩117,133 | ₩117,937 | ₩115,366 | ₩115,620 | -1.29% | 180.8만 |
|---|
| 2026.08.28 | ₩117,589 | ₩118,714 | ₩116,625 | ₩117,790 | +0.17% | 116.2만 |
|---|
| 2026.08.27 | ₩115,406 | ₩116,879 | ₩115,017 | ₩116,316 | +0.79% | 150.7만 |
|---|
| 2026.08.26 | ₩117,093 | ₩118,607 | ₩116,437 | ₩116,678 | -0.35% | 136.2만 |
|---|
| 2026.08.25 | ₩115,017 | ₩116,986 | ₩114,026 | ₩116,732 | +1.49% | 156.6만 |
|---|
| 2026.08.24 | ₩113,651 | ₩115,138 | ₩112,901 | ₩114,924 | +1.12% | 156.9만 |
|---|
| 2026.08.21 | ₩112,633 | ₩114,120 | ₩112,272 | ₩112,875 | +0.21% | 109.2만 |
|---|
| 2026.08.20 | ₩109,781 | ₩113,611 | ₩109,084 | ₩111,683 | +1.73% | 126.4만 |
|---|
| 2026.08.19 | ₩110,303 | ₩112,459 | ₩109,125 | ₩111,602 | +1.18% | 120.2만 |
|---|
| 2026.08.18 | ₩109,995 | ₩110,437 | ₩108,308 | ₩108,482 | -1.38% | 105.1만 |
|---|
| 2026.08.17 | ₩111,736 | ₩112,098 | ₩109,459 | ₩109,593 | -1.92% | 117.6만 |
|---|
| 2026.08.14 | ₩112,352 | ₩112,821 | ₩111,348 | ₩112,741 | +0.35% | 89.6만 |
|---|
| 2026.08.13 | ₩112,767 | ₩113,464 | ₩112,098 | ₩112,580 | -0.17% | 111.3만 |
|---|
| 2026.08.12 | ₩114,200 | ₩114,562 | ₩111,991 | ₩112,299 | -1.67% | 164만 |
|---|
| 2026.08.11 | ₩113,651 | ₩115,419 | ₩113,263 | ₩113,839 | +0.16% | 163.2만 |
|---|
| 2026.08.10 | ₩113,839 | ₩114,468 | ₩112,379 | ₩113,959 | +0.11% | 181.5만 |
|---|
| 2026.08.07 | ₩113,477 | ₩115,044 | ₩112,687 | ₩115,031 | +1.37% | 142.1만 |
|---|
| 2026.08.06 | ₩116,357 | ₩116,410 | ₩112,178 | ₩113,236 | -2.68% | 258.9만 |
|---|
| 2026.08.05 | ₩112,272 | ₩119,624 | ₩112,272 | ₩117,950 | +5.06% | 344.1만 |
|---|
| 2026.08.04 | ₩107,919 | ₩108,977 | ₩106,433 | ₩108,334 | +0.38% | 181.1만 |
|---|
| 2026.08.03 | ₩107,209 | ₩109,325 | ₩105,870 | ₩107,919 | +0.66% | 166만 |
|---|
| 2026.07.31 | ₩105,241 | ₩106,808 | ₩104,638 | ₩106,098 | +0.81% | 164.3만 |
|---|
| 2026.07.30 | ₩107,276 | ₩107,611 | ₩105,107 | ₩106,446 | -0.77% | 141.2만 |
|---|
| 2026.07.29 | ₩105,455 | ₩106,808 | ₩104,062 | ₩106,647 | +1.13% | 192.7만 |
|---|
| 2026.07.28 | ₩104,062 | ₩106,540 | ₩102,991 | ₩106,138 | +1.99% | 166.8만 |
|---|
| 2026.07.27 | ₩102,616 | ₩104,022 | ₩102,133 | ₩102,321 | -0.29% | 174만 |
|---|
| 2026.07.24 | ₩98,919 | ₩102,602 | ₩98,812 | ₩101,705 | +2.82% | 146만 |
|---|
| 2026.07.23 | ₩100,352 | ₩101,464 | ₩96,575 | ₩98,799 | -1.55% | 374만 |
|---|
| 2026.07.22 | ₩103,084 | ₩103,607 | ₩102,267 | ₩103,392 | +0.30% | 129.8만 |
|---|
| 2026.07.21 | ₩103,352 | ₩103,848 | ₩101,946 | ₩102,133 | -1.18% | 130.2만 |
|---|
| 2026.07.20 | ₩104,718 | ₩105,254 | ₩102,736 | ₩103,486 | -1.18% | 118.5만 |
|---|
| 2026.07.17 | ₩104,089 | ₩107,330 | ₩103,848 | ₩104,732 | +0.62% | 167.7만 |
|---|
| 2026.07.16 | ₩100,419 | ₩103,982 | ₩100,366 | ₩103,928 | +3.49% | 113.4만 |
|---|
| 2026.07.15 | ₩100,259 | ₩101,638 | ₩99,750 | ₩100,861 | +0.60% | 133.2만 |
|---|
| 2026.07.14 | ₩101,772 | ₩102,549 | ₩99,924 | ₩100,004 | -1.74% | 190.2만 |
|---|
| 2026.07.13 | ₩103,513 | ₩104,209 | ₩100,111 | ₩100,580 | -2.83% | 227만 |
|---|
| 2026.07.10 | ₩105,977 | ₩106,647 | ₩103,165 | ₩103,834 | -2.02% | 147.6만 |
|---|
| 2026.07.09 | ₩105,000 | ₩105,870 | ₩104,692 | ₩105,174 | +0.17% | 174.7만 |
|---|
| 2026.07.08 | ₩107,142 | ₩107,142 | ₩103,325 | ₩105,723 | -1.32% | 346.3만 |
|---|
| 2026.07.07 | ₩111,790 | ₩112,258 | ₩109,339 | ₩109,593 | -1.96% | 185.7만 |
|---|
| 2026.07.06 | ₩111,616 | ₩111,870 | ₩109,406 | ₩110,852 | -0.68% | 218.3만 |
|---|
| 2026.07.02 | ₩109,781 | ₩112,272 | ₩108,977 | ₩112,272 | +2.27% | 218만 |
|---|
| 2026.07.01 | ₩106,125 | ₩109,312 | ₩105,736 | ₩108,683 | +2.41% | 223.6만 |
|---|
| 2026.06.30 | ₩102,669 | ₩106,138 | ₩101,102 | ₩106,098 | +3.34% | 294.7만 |
|---|
| 2026.06.29 | ₩102,093 | ₩102,535 | ₩100,540 | ₩102,455 | +0.35% | 223.4만 |
|---|
| 2026.06.26 | ₩99,602 | ₩102,281 | ₩99,227 | ₩102,254 | +2.66% | 228만 |
|---|
| 2026.06.25 | ₩101,638 | ₩103,218 | ₩100,058 | ₩100,553 | -1.07% | 191.4만 |
|---|
| 2026.06.24 | ₩101,799 | ₩103,325 | ₩101,223 | ₩101,558 | -0.24% | 191.2만 |
|---|
| 2026.06.23 | ₩101,209 | ₩102,080 | ₩99,535 | ₩100,058 | -1.14% | 184.8만 |
|---|
| 2026.06.22 | ₩102,120 | ₩103,071 | ₩101,223 | ₩101,718 | -0.39% | 152.7만 |
|---|
| 2026.06.18 | ₩102,187 | ₩103,901 | ₩102,160 | ₩102,750 | +0.55% | 341.5만 |
|---|
| 2026.06.17 | ₩103,942 | ₩105,013 | ₩100,955 | ₩101,852 | -2.01% | 142.9만 |
|---|
| 2026.06.16 | ₩105,160 | ₩105,656 | ₩103,700 | ₩104,263 | -0.85% | 137.8만 |
|---|
| 2026.06.15 | ₩106,741 | ₩107,758 | ₩104,705 | ₩104,946 | -1.68% | 158.1만 |
|---|
| 2026.06.12 | ₩105,308 | ₩105,709 | ₩103,968 | ₩104,825 | -0.46% | 181.7만 |
|---|
| 2026.06.11 | ₩100,058 | ₩104,102 | ₩100,058 | ₩103,808 | +3.75% | 197.1만 |
|---|
| 2026.06.10 | ₩101,290 | ₩102,133 | ₩99,388 | ₩99,415 | -1.85% | 218.8만 |
|---|
| 2026.06.09 | ₩100,406 | ₩102,026 | ₩99,348 | ₩101,491 | +1.08% | 204.2만 |
|---|
| 2026.06.08 | ₩97,312 | ₩97,888 | ₩96,709 | ₩97,232 | -0.08% | 128.9만 |
|---|
| 2026.06.05 | ₩97,727 | ₩99,696 | ₩97,098 | ₩97,781 | +0.05% | 174만 |
|---|
| 2026.06.04 | ₩99,361 | ₩100,808 | ₩97,366 | ₩98,075 | -1.29% | 252.3만 |
|---|
| 2026.06.03 | ₩99,401 | ₩101,317 | ₩98,276 | ₩98,517 | -0.89% | 265.9만 |
|---|
| 2026.06.02 | ₩98,732 | ₩100,379 | ₩97,245 | ₩98,089 | -0.65% | 189만 |
|---|
| 2026.06.01 | ₩99,053 | ₩100,821 | ₩97,098 | ₩99,455 | +0.41% | 237.6만 |
|---|
| 2026.05.29 | ₩107,678 | ₩108,709 | ₩101,504 | ₩101,852 | -5.41% | 555만 |
|---|
| 2026.05.28 | ₩102,428 | ₩105,053 | ₩101,919 | ₩104,504 | +2.03% | 201.5만 |
|---|
| 2026.05.27 | ₩102,790 | ₩106,245 | ₩102,562 | ₩103,125 | +0.33% | 258.8만 |
|---|
| 2026.05.26 | ₩101,625 | ₩102,991 | ₩101,116 | ₩101,611 | -0.01% | 139.2만 |
|---|
| 2026.05.22 | ₩101,839 | ₩102,482 | ₩99,910 | ₩100,821 | -1.00% | 129.8만 |
|---|
| 2026.05.21 | ₩98,906 | ₩101,276 | ₩97,312 | ₩100,781 | +1.90% | 189.5만 |
|---|
| 2026.05.20 | ₩95,986 | ₩100,526 | ₩95,491 | ₩99,683 | +3.85% | 265.2만 |
|---|
| 2026.05.19 | ₩96,241 | ₩97,580 | ₩95,785 | ₩96,415 | +0.18% | 245.4만 |
|---|
| 2026.05.18 | ₩97,446 | ₩100,620 | ₩97,392 | ₩98,705 | +1.29% | 158.1만 |
|---|
| 2026.05.15 | ₩100,834 | ₩100,848 | ₩97,687 | ₩97,901 | -2.91% | 172.2만 |
|---|
| 2026.05.14 | ₩104,049 | ₩104,250 | ₩101,879 | ₩101,906 | -2.06% | 160.7만 |
|---|
| 2026.05.13 | ₩104,584 | ₩105,321 | ₩102,883 | ₩103,767 | -0.78% | 177만 |
|---|
| 2026.05.12 | ₩105,187 | ₩106,031 | ₩103,218 | ₩105,093 | -0.09% | 133.8만 |
|---|
| 2026.05.11 | ₩108,535 | ₩109,553 | ₩104,745 | ₩105,468 | -2.83% | 183.4만 |
|---|
| 2026.05.08 | ₩105,120 | ₩108,910 | ₩104,209 | ₩108,549 | +3.26% | 227.6만 |
|---|
| 2026.05.07 | ₩111,013 | ₩112,165 | ₩104,156 | ₩104,812 | -5.59% | 318.5만 |
|---|
| 2026.05.06 | ₩108,200 | ₩112,352 | ₩104,625 | ₩111,066 | +2.65% | 487.3만 |
|---|
| 2026.05.05 | ₩93,977 | ₩95,919 | ₩93,857 | ₩94,781 | +0.86% | 202.2만 |
|---|
| 2026.05.04 | ₩94,111 | ₩95,196 | ₩93,723 | ₩93,870 | -0.26% | 174.3만 |
|---|
| 2026.05.01 | ₩94,821 | ₩95,384 | ₩93,723 | ₩94,834 | +0.01% | 144.7만 |
|---|
| 2026.04.30 | ₩92,866 | ₩94,218 | ₩92,209 | ₩94,017 | +1.24% | 146.2만 |
|---|
| 2026.04.29 | ₩94,044 | ₩94,901 | ₩92,116 | ₩92,263 | -1.89% | 140.4만 |
|---|
| 2026.04.28 | ₩95,772 | ₩96,428 | ₩93,281 | ₩94,781 | -1.03% | 155만 |
|---|
| 2026.04.27 | ₩95,384 | ₩96,334 | ₩94,821 | ₩95,075 | -0.32% | 114.7만 |
|---|
| 2026.04.24 | ₩94,459 | ₩95,464 | ₩94,165 | ₩95,276 | +0.86% | 99.6만 |
|---|
| 2026.04.23 | ₩95,343 | ₩96,348 | ₩94,004 | ₩95,009 | -0.35% | 90.4만 |
|---|
| 2026.04.22 | ₩97,687 | ₩97,687 | ₩94,727 | ₩95,317 | -2.43% | 97.5만 |
|---|
| 2026.04.21 | ₩99,642 | ₩100,540 | ₩96,602 | ₩96,991 | -2.66% | 117.9만 |
|---|
| 2026.04.20 | ₩100,727 | ₩100,982 | ₩99,241 | ₩99,696 | -1.02% | 143.1만 |
|---|
| 2026.04.17 | ₩96,669 | ₩102,040 | ₩96,669 | ₩101,625 | +5.13% | 283.4만 |
|---|
| 2026.04.16 | ₩96,334 | ₩96,977 | ₩95,558 | ₩96,509 | +0.18% | 157.7만 |
|---|
| 2026.04.15 | ₩97,285 | ₩97,285 | ₩95,183 | ₩95,799 | -1.53% | 138.3만 |
|---|
| 2026.04.14 | ₩95,759 | ₩97,339 | ₩95,183 | ₩97,218 | +1.52% | 119.2만 |
|---|
| 2026.04.13 | ₩96,388 | ₩96,870 | ₩94,486 | ₩96,026 | -0.38% | 139.1만 |
|---|
| 2026.04.10 | ₩98,625 | ₩99,200 | ₩96,776 | ₩97,125 | -1.52% | 126.2만 |
|---|
| 2026.04.09 | ₩97,526 | ₩98,772 | ₩96,468 | ₩97,942 | +0.43% | 138.6만 |
|---|
| 2026.04.08 | ₩96,589 | ₩99,174 | ₩96,120 | ₩98,799 | +2.29% | 248.8만 |
|---|
| 2026.04.07 | ₩95,825 | ₩96,120 | ₩91,526 | ₩93,723 | -2.19% | 151.1만 |
|---|
| 2026.04.06 | ₩96,214 | ₩96,656 | ₩95,116 | ₩96,200 | -0.01% | 76.8만 |
|---|
| 2026.04.02 | ₩96,468 | ₩97,660 | ₩95,491 | ₩97,004 | +0.56% | 123.2만 |
|---|
| 2026.04.01 | ₩96,656 | ₩98,825 | ₩96,468 | ₩97,192 | +0.55% | 151.8만 |
|---|
| 2026.03.31 | ₩95,718 | ₩97,767 | ₩95,075 | ₩97,165 | +1.51% | 161.1만 |
|---|
| 2026.03.30 | ₩95,759 | ₩97,593 | ₩94,540 | ₩95,035 | -0.76% | 149.4만 |
|---|
| 2026.03.27 | ₩94,995 | ₩95,477 | ₩94,339 | ₩95,102 | +0.11% | 203.3만 |
|---|
| 2026.03.26 | ₩94,044 | ₩96,187 | ₩94,044 | ₩95,290 | +1.32% | 134.1만 |
|---|
| 2026.03.25 | ₩92,116 | ₩95,089 | ₩91,058 | ₩94,700 | +2.81% | 200만 |
|---|
| 2026.03.24 | ₩89,611 | ₩92,705 | ₩89,196 | ₩90,937 | +1.48% | 140.1만 |
|---|
| 2026.03.23 | ₩91,218 | ₩92,879 | ₩90,803 | ₩91,245 | +0.03% | 185만 |
|---|
| 2026.03.20 | ₩91,634 | ₩91,821 | ₩88,647 | ₩89,223 | -2.63% | 294.2만 |
|---|
| 2026.03.19 | ₩90,937 | ₩91,259 | ₩87,709 | ₩91,245 | +0.34% | 236.6만 |
|---|
| 2026.03.18 | ₩94,660 | ₩95,410 | ₩91,178 | ₩91,486 | -3.35% | 144.3만 |
|---|
| 2026.03.17 | ₩96,843 | ₩97,647 | ₩95,129 | ₩95,464 | -1.42% | 163만 |
|---|
| 2026.03.16 | ₩94,218 | ₩95,009 | ₩93,093 | ₩93,870 | -0.37% | 141만 |
|---|
| 2026.03.13 | ₩95,102 | ₩95,732 | ₩92,933 | ₩93,227 | -1.97% | 169.1만 |
|---|
| 2026.03.12 | ₩91,821 | ₩94,567 | ₩91,808 | ₩93,763 | +2.11% | 229.7만 |
|---|
| 2026.03.11 | ₩97,004 | ₩98,236 | ₩91,701 | ₩92,035 | -5.12% | 310.4만 |
|---|
| 2026.03.10 | ₩97,741 | ₩99,509 | ₩96,870 | ₩97,567 | -0.18% | 185.7만 |
|---|
| 2026.03.09 | ₩97,406 | ₩98,424 | ₩95,370 | ₩97,982 | +0.59% | 169.2만 |
|---|
| 2026.03.06 | ₩100,540 | ₩100,540 | ₩97,674 | ₩98,799 | -1.73% | 191.1만 |
|---|
| 2026.03.05 | ₩103,888 | ₩105,897 | ₩100,433 | ₩100,955 | -2.82% | 273.5만 |
|---|
| 2026.03.04 | ₩106,165 | ₩106,674 | ₩103,848 | ₩104,718 | -1.36% | 128.8만 |
|---|
| 2026.03.03 | ₩105,857 | ₩106,767 | ₩103,875 | ₩106,017 | +0.15% | 197.7만 |
|---|
| 2026.03.02 | ₩109,633 | ₩109,941 | ₩106,285 | ₩108,147 | -1.36% | 167.9만 |
|---|
| 2026.02.27 | ₩108,147 | ₩110,236 | ₩107,196 | ₩110,129 | +1.83% | 140.6만 |
|---|
| 2026.02.26 | ₩107,584 | ₩108,401 | ₩106,741 | ₩108,401 | +0.76% | 131.9만 |
|---|
| 2026.02.25 | ₩109,741 | ₩109,808 | ₩106,017 | ₩106,982 | -2.51% | 166.7만 |
|---|
| 2026.02.24 | ₩110,611 | ₩112,165 | ₩109,915 | ₩109,968 | -0.58% | 120.5만 |
|---|
| 2026.02.23 | ₩108,575 | ₩110,303 | ₩106,928 | ₩110,142 | +1.44% | 158.4만 |
|---|
| 2026.02.20 | ₩109,513 | ₩110,437 | ₩107,531 | ₩109,004 | -0.46% | 171.5만 |
|---|
| 2026.02.19 | ₩110,852 | ₩111,187 | ₩106,794 | ₩109,312 | -1.39% | 218.5만 |
|---|
| 2026.02.18 | ₩110,665 | ₩111,589 | ₩109,312 | ₩111,107 | +0.40% | 145.1만 |
|---|
| 2026.02.17 | ₩112,500 | ₩113,102 | ₩109,875 | ₩110,812 | -1.50% | 165.2만 |
|---|
| 2026.02.13 | ₩110,491 | ₩111,361 | ₩108,267 | ₩111,160 | +0.61% | 406.9만 |
|---|
| 2026.02.12 | ₩105,642 | ₩112,500 | ₩103,674 | ₩109,151 | +3.32% | 417.3만 |
|---|
| 2026.02.11 | ₩102,080 | ₩103,955 | ₩102,080 | ₩103,084 | +0.98% | 230.7만 |
|---|
| 2026.02.10 | ₩101,116 | ₩102,843 | ₩99,736 | ₩102,803 | +1.67% | 180.5만 |
|---|
| 2026.02.09 | ₩100,406 | ₩100,794 | ₩98,705 | ₩100,687 | +0.28% | 126.5만 |
|---|
| 2026.02.06 | ₩98,558 | ₩100,459 | ₩98,250 | ₩100,205 | +1.67% | 133.4만 |
|---|
| 2026.02.05 | ₩99,000 | ₩99,187 | ₩97,084 | ₩98,343 | -0.66% | 150.7만 |
|---|
| 2026.02.04 | ₩95,517 | ₩100,017 | ₩95,517 | ₩99,495 | +4.16% | 213만 |
|---|
| 2026.02.03 | ₩92,892 | ₩95,517 | ₩92,892 | ₩94,259 | +1.47% | 186.7만 |
|---|
| 2026.02.02 | ₩93,267 | ₩93,977 | ₩92,317 | ₩93,415 | +0.16% | 190.6만 |
|---|
| 2026.01.30 | ₩92,705 | ₩93,549 | ₩91,995 | ₩93,495 | +0.85% | 167.2만 |
|---|
| 2026.01.29 | ₩95,437 | ₩95,919 | ₩91,567 | ₩93,214 | -2.33% | 258.2만 |
|---|
| 2026.01.28 | ₩98,517 | ₩98,825 | ₩95,839 | ₩96,642 | -1.90% | 144.4만 |
|---|
| 2026.01.27 | ₩98,959 | ₩99,709 | ₩97,205 | ₩98,049 | -0.92% | 163.5만 |
|---|
| 2026.01.26 | ₩98,558 | ₩99,602 | ₩98,196 | ₩99,147 | +0.60% | 146.4만 |
|---|
| 2026.01.23 | ₩96,642 | ₩98,142 | ₩96,294 | ₩98,075 | +1.48% | 146.2만 |
|---|
| 2026.01.22 | ₩95,772 | ₩97,928 | ₩95,491 | ₩96,642 | +0.91% | 196만 |
|---|
| 2026.01.21 | ₩95,759 | ₩97,192 | ₩95,330 | ₩95,491 | -0.28% | 180.7만 |
|---|
| 2026.01.20 | ₩95,009 | ₩95,759 | ₩93,696 | ₩94,901 | -0.11% | 169.6만 |
|---|
| 2026.01.16 | ₩94,419 | ₩96,267 | ₩94,285 | ₩96,000 | +1.67% | 207.4만 |
|---|
| 2026.01.15 | ₩94,031 | ₩95,156 | ₩92,839 | ₩94,861 | +0.88% | 116.5만 |
|---|
| 2026.01.14 | ₩93,562 | ₩94,714 | ₩93,321 | ₩93,991 | +0.46% | 166.7만 |
|---|
| 2026.01.13 | ₩92,745 | ₩93,790 | ₩91,875 | ₩93,227 | +0.52% | 115.8만 |
|---|
| 2026.01.12 | ₩92,973 | ₩93,415 | ₩91,915 | ₩92,357 | -0.66% | 135.8만 |
|---|
| 2026.01.09 | ₩92,384 | ₩92,718 | ₩91,098 | ₩92,544 | +0.17% | 137.6만 |
|---|
| 2026.01.08 | ₩89,290 | ₩92,491 | ₩89,129 | ₩91,848 | +2.86% | 157.8만 |
|---|
| 2026.01.07 | ₩92,303 | ₩92,973 | ₩90,000 | ₩90,134 | -2.35% | 170.4만 |
|---|
| 2026.01.06 | ₩89,076 | ₩92,276 | ₩88,660 | ₩92,236 | +3.55% | 160.8만 |
|---|
| 2026.01.05 | ₩90,120 | ₩91,620 | ₩89,517 | ₩89,678 | -0.49% | 192.6만 |
|---|
| 2026.01.02 | ₩90,442 | ₩91,848 | ₩89,571 | ₩91,111 | +0.74% | 161.6만 |
|---|
| 2025.12.31 | ₩90,549 | ₩90,937 | ₩90,120 | ₩90,254 | -0.33% | 118.3만 |
|---|
| 2025.12.30 | ₩90,589 | ₩91,392 | ₩90,160 | ₩90,977 | +0.43% | 130만 |
|---|
| 2025.12.29 | ₩90,147 | ₩90,924 | ₩89,759 | ₩90,750 | +0.67% | 110.2만 |
|---|
| 2025.12.26 | ₩89,477 | ₩90,428 | ₩89,196 | ₩90,361 | +0.99% | 101.9만 |
|---|
| 2025.12.24 | ₩88,888 | ₩89,705 | ₩88,593 | ₩89,625 | +0.83% | 52.9만 |
|---|
| 2025.12.23 | ₩89,732 | ₩89,732 | ₩88,620 | ₩88,888 | -0.94% | 169.8만 |
|---|
| 2025.12.22 | ₩88,151 | ₩89,799 | ₩88,058 | ₩89,156 | +1.14% | 188.3만 |
|---|
| 2025.12.19 | ₩86,799 | ₩88,620 | ₩86,250 | ₩88,084 | +1.48% | 619.9만 |
|---|
| 2025.12.18 | ₩88,017 | ₩89,089 | ₩87,147 | ₩87,602 | -0.47% | 242.2만 |
|---|
| 2025.12.17 | ₩86,209 | ₩88,767 | ₩86,062 | ₩87,884 | +1.94% | 210.3만 |
|---|
| 2025.12.16 | ₩85,928 | ₩87,040 | ₩85,660 | ₩86,491 | +0.65% | 252.6만 |
|---|
| 2025.12.15 | ₩85,299 | ₩86,089 | ₩84,241 | ₩85,942 | +0.75% | 272.5만 |
|---|
| 2025.12.12 | ₩85,017 | ₩85,125 | ₩83,959 | ₩84,723 | -0.35% | 327.6만 |
|---|
| 2025.12.11 | ₩85,044 | ₩85,767 | ₩83,116 | ₩84,709 | -0.39% | 457.9만 |
|---|
| 2025.12.10 | ₩86,745 | ₩87,750 | ₩86,169 | ₩87,576 | +0.96% | 291만 |
|---|
| 2025.12.09 | ₩87,495 | ₩88,486 | ₩86,035 | ₩86,437 | -1.21% | 179.6만 |
|---|
| 2025.12.08 | ₩89,705 | ₩89,879 | ₩87,509 | ₩87,535 | -2.42% | 166.4만 |
|---|
| 2025.12.05 | ₩89,022 | ₩91,004 | ₩88,794 | ₩89,973 | +1.07% | 204.7만 |
|---|
| 2025.12.04 | ₩90,455 | ₩90,669 | ₩88,446 | ₩89,049 | -1.55% | 180.8만 |
|---|
| 2025.12.03 | ₩92,049 | ₩92,544 | ₩89,826 | ₩89,892 | -2.34% | 196만 |
|---|
| 2025.12.02 | ₩92,959 | ₩93,080 | ₩90,924 | ₩91,794 | -1.25% | 182.9만 |
|---|
| 2025.12.01 | ₩92,785 | ₩93,723 | ₩92,544 | ₩92,772 | -0.01% | 135.6만 |
|---|
| 2025.11.28 | ₩93,388 | ₩93,884 | ₩92,986 | ₩93,053 | -0.36% | 87.7만 |
|---|
| 2025.11.26 | ₩92,062 | ₩93,763 | ₩91,942 | ₩93,455 | +1.51% | 135.2만 |
|---|
| 2025.11.25 | ₩91,245 | ₩93,897 | ₩90,642 | ₩92,678 | +1.57% | 337.5만 |
|---|
| 2025.11.24 | ₩90,013 | ₩91,285 | ₩89,477 | ₩90,334 | +0.36% | 321.1만 |
|---|
| 2025.11.21 | ₩86,986 | ₩91,165 | ₩86,772 | ₩90,334 | +3.85% | 244만 |
|---|
| 2025.11.20 | ₩87,535 | ₩87,964 | ₩85,714 | ₩86,464 | -1.22% | 266.9만 |
|---|
| 2025.11.19 | ₩88,272 | ₩88,834 | ₩87,013 | ₩87,227 | -1.18% | 190.7만 |
|---|
| 2025.11.18 | ₩87,120 | ₩88,513 | ₩86,933 | ₩88,392 | +1.46% | 227.2만 |
|---|
| 2025.11.17 | ₩87,870 | ₩88,888 | ₩87,201 | ₩87,227 | -0.73% | 261.9만 |
|---|
| 2025.11.14 | ₩89,370 | ₩90,522 | ₩87,549 | ₩88,232 | -1.27% | 222.1만 |
|---|
| 2025.11.13 | ₩87,482 | ₩90,736 | ₩87,107 | ₩90,308 | +3.23% | 363.9만 |
|---|
| 2025.11.12 | ₩87,227 | ₩88,459 | ₩87,227 | ₩87,602 | +0.43% | 221.1만 |
|---|
| 2025.11.11 | ₩84,629 | ₩87,482 | ₩84,629 | ₩87,468 | +3.35% | 219.6만 |
|---|
| 2025.11.10 | ₩83,276 | ₩84,991 | ₩82,674 | ₩84,080 | +0.96% | 220.7만 |
|---|
| 2025.11.07 | ₩84,589 | ₩84,897 | ₩82,754 | ₩83,035 | -1.84% | 319.3만 |
|---|
| 2025.11.06 | ₩86,142 | ₩86,504 | ₩83,959 | ₩84,174 | -2.29% | 224.4만 |
|---|
| 2025.11.05 | ₩84,000 | ₩88,232 | ₩84,000 | ₩85,714 | +2.04% | 427.5만 |
|---|
| 2025.11.04 | ₩82,875 | ₩83,410 | ₩82,098 | ₩82,352 | -0.63% | 287.5만 |
|---|
| 2025.11.03 | ₩83,584 | ₩84,147 | ₩82,567 | ₩83,143 | -0.53% | 411.6만 |
|---|
| 2025.10.31 | ₩83,799 | ₩84,709 | ₩83,410 | ₩84,334 | +0.64% | 248.7만 |
|---|
| 2025.10.30 | ₩84,401 | ₩85,660 | ₩83,705 | ₩84,549 | +0.17% | 278.5만 |
|---|
| 2025.10.29 | ₩86,330 | ₩86,651 | ₩84,442 | ₩84,750 | -1.83% | 237.7만 |
|---|
| 2025.10.28 | ₩87,107 | ₩87,709 | ₩86,357 | ₩86,892 | -0.25% | 206.3만 |
|---|
| 2025.10.27 | ₩88,272 | ₩88,781 | ₩87,107 | ₩87,442 | -0.94% | 184.6만 |
|---|
| 2025.10.24 | ₩88,754 | ₩89,049 | ₩87,723 | ₩88,272 | -0.54% | 182.9만 |
|---|
| 2025.10.23 | ₩87,013 | ₩88,392 | ₩86,973 | ₩88,084 | +1.23% | 207.2만 |
|---|
| 2025.10.22 | ₩87,428 | ₩88,071 | ₩86,772 | ₩86,812 | -0.70% | 228.1만 |
|---|
| 2025.10.21 | ₩86,584 | ₩87,468 | ₩85,727 | ₩87,067 | +0.56% | 166만 |
|---|
| 2025.10.20 | ₩85,754 | ₩86,772 | ₩85,593 | ₩86,571 | +0.95% | 176.5만 |
|---|
| 2025.10.17 | ₩84,080 | ₩85,580 | ₩83,839 | ₩85,379 | +1.55% | 275.1만 |
|---|
| 2025.10.16 | ₩83,410 | ₩84,629 | ₩83,209 | ₩83,839 | +0.51% | 198.3만 |
|---|
| 2025.10.15 | ₩82,848 | ₩84,147 | ₩82,459 | ₩82,942 | +0.11% | 148.2만 |
|---|
| 2025.10.14 | ₩80,357 | ₩82,647 | ₩80,022 | ₩82,593 | +2.78% | 159.7만 |
|---|
| 2025.10.13 | ₩80,049 | ₩81,013 | ₩79,687 | ₩80,491 | +0.55% | 138.5만 |
|---|
| 2025.10.10 | ₩80,879 | ₩81,147 | ₩79,205 | ₩79,754 | -1.39% | 421.5만 |
|---|
| 2025.10.09 | ₩82,513 | ₩82,741 | ₩80,236 | ₩80,558 | -2.37% | 141.1만 |
|---|
| 2025.10.08 | ₩82,352 | ₩82,567 | ₩81,294 | ₩82,098 | -0.31% | 178.4만 |
|---|
| 2025.10.07 | ₩82,834 | ₩83,236 | ₩81,669 | ₩81,723 | -1.34% | 298.9만 |
|---|
| 2025.10.06 | ₩83,102 | ₩83,544 | ₩82,326 | ₩82,366 | -0.89% | 167.4만 |
|---|
| 2025.10.03 | ₩82,165 | ₩83,638 | ₩82,165 | ₩83,276 | +1.35% | 154.2만 |
|---|
| 2025.10.02 | ₩81,522 | ₩83,049 | ₩81,388 | ₩82,379 | +1.05% | 168.5만 |
|---|
| 2025.10.01 | ₩82,125 | ₩82,660 | ₩80,893 | ₩81,643 | -0.59% | 257만 |
|---|
| 2025.09.30 | ₩81,535 | ₩82,754 | ₩80,893 | ₩82,419 | +1.08% | 229.4만 |
|---|
| 2025.09.29 | ₩81,334 | ₩81,857 | ₩80,209 | ₩81,643 | +0.38% | 238.7만 |
|---|
| 2025.09.26 | ₩81,107 | ₩81,683 | ₩80,826 | ₩81,321 | +0.26% | 182.2만 |
|---|
| 2025.09.25 | ₩83,451 | ₩83,665 | ₩80,531 | ₩80,759 | -3.23% | 242.8만 |
|---|
| 2025.09.24 | ₩83,424 | ₩84,174 | ₩83,209 | ₩83,759 | +0.40% | 153.6만 |
|---|
| 2025.09.23 | ₩83,839 | ₩84,308 | ₩83,290 | ₩83,558 | -0.34% | 167.4만 |
|---|
| 2025.09.22 | ₩84,817 | ₩84,817 | ₩83,263 | ₩83,303 | -1.78% | 241.7만 |
|---|
| 2025.09.19 | ₩85,607 | ₩86,424 | ₩84,522 | ₩85,084 | -0.61% | 676.6만 |
|---|
| 2025.09.18 | ₩85,245 | ₩85,781 | ₩84,709 | ₩85,379 | +0.16% | 308.4만 |
|---|
| 2025.09.17 | ₩86,357 | ₩87,401 | ₩84,709 | ₩84,830 | -1.77% | 260.2만 |
|---|
| 2025.09.16 | ₩86,678 | ₩86,826 | ₩86,116 | ₩86,410 | -0.31% | 171.2만 |
|---|
| 2025.09.15 | ₩88,138 | ₩88,138 | ₩86,169 | ₩86,209 | -2.19% | 308.1만 |
|---|
| 2025.09.12 | ₩88,366 | ₩88,875 | ₩87,616 | ₩87,884 | -0.55% | 192.1만 |
|---|
| 2025.09.11 | ₩85,982 | ₩89,116 | ₩85,982 | ₩88,861 | +3.35% | 241.9만 |
|---|
| 2025.09.10 | ₩86,852 | ₩87,334 | ₩85,674 | ₩86,357 | -0.57% | 179.6만 |
|---|
| 2025.09.09 | ₩87,790 | ₩88,500 | ₩86,933 | ₩87,147 | -0.73% | 167.8만 |
|---|
| 2025.09.08 | ₩89,772 | ₩89,772 | ₩87,750 | ₩88,620 | -1.28% | 190.2만 |
|---|
| 2025.09.05 | ₩87,870 | ₩90,053 | ₩87,442 | ₩88,433 | +0.64% | 187.2만 |
|---|
| 2025.09.04 | ₩88,111 | ₩88,232 | ₩86,839 | ₩87,763 | -0.40% | 195.9만 |
|---|
| 2025.09.03 | ₩88,433 | ₩89,410 | ₩87,709 | ₩88,004 | -0.48% | 181.5만 |
|---|
| 2025.09.02 | ₩89,651 | ₩90,401 | ₩87,535 | ₩89,129 | -0.58% | 226.7만 |
|---|
| 2025.08.29 | ₩89,879 | ₩90,616 | ₩89,464 | ₩90,415 | +0.60% | 152.2만 |
|---|
| 2025.08.28 | ₩89,732 | ₩90,187 | ₩88,607 | ₩89,866 | +0.15% | 146.8만 |
|---|