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 | ₩113,711 | ₩113,886 | ₩112,746 | ₩113,430 | -0.25% | 126.5만 |
| 2026.10.08 | ₩112,289 | ₩114,127 | ₩111,377 | ₩113,564 | +1.14% | 228.4만 |
| 2026.10.07 | ₩111,941 | ₩113,470 | ₩111,914 | ₩112,839 | +0.80% | 239.9만 |
| 2026.10.06 | ₩112,705 | ₩113,524 | ₩112,035 | ₩112,585 | -0.11% | 183.6만 |
| 2026.10.05 | ₩110,814 | ₩112,598 | ₩110,572 | ₩111,699 | +0.80% | 164.6만 |
| 2026.10.02 | ₩112,477 | ₩112,920 | ₩110,559 | ₩110,572 | -1.69% | 185.7만 |
| 2026.10.01 | ₩111,350 | ₩112,209 | ₩109,392 | ₩111,511 | +0.14% | 181.6만 |
| 2026.09.30 | ₩114,946 | ₩114,999 | ₩111,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,994 |
| -2.57% |
| 190.3만 |
| 2026.09.29 | ₩114,798 | ₩116,059 | ₩114,141 | ₩114,369 | -0.37% | 145.6만 |
|---|
| 2026.09.28 | ₩113,389 | ₩115,871 | ₩112,692 | ₩114,999 | +1.42% | 186.4만 |
|---|
| 2026.09.25 | ₩115,818 | ₩116,046 | ₩114,490 | ₩114,959 | -0.74% | 155.4만 |
|---|
| 2026.09.24 | ₩115,026 | ₩116,287 | ₩114,194 | ₩115,174 | +0.13% | 220.3만 |
|---|
| 2026.09.23 | ₩114,262 | ₩115,348 | ₩113,913 | ₩114,986 | +0.63% | 141.4만 |
|---|
| 2026.09.22 | ₩113,993 | ₩115,509 | ₩112,907 | ₩115,093 | +0.97% | 143만 |
|---|
| 2026.09.21 | ₩112,759 | ₩113,068 | ₩111,820 | ₩112,155 | -0.54% | 160.6만 |
|---|
| 2026.09.18 | ₩112,759 | ₩112,759 | ₩110,948 | ₩111,297 | -1.30% | 372.5만 |
|---|
| 2026.09.17 | ₩114,436 | ₩114,852 | ₩113,510 | ₩113,913 | -0.46% | 144.4만 |
|---|
| 2026.09.16 | ₩113,577 | ₩114,275 | ₩112,276 | ₩113,229 | -0.31% | 163.6만 |
|---|
| 2026.09.15 | ₩111,350 | ₩113,618 | ₩111,230 | ₩113,014 | +1.49% | 158.1만 |
|---|
| 2026.09.14 | ₩112,665 | ₩113,336 | ₩111,350 | ₩111,927 | -0.65% | 158.4만 |
|---|
| 2026.09.11 | ₩113,953 | ₩113,953 | ₩112,102 | ₩112,169 | -1.57% | 137.6만 |
|---|
| 2026.09.10 | ₩112,021 | ₩113,255 | ₩110,814 | ₩112,759 | +0.66% | 185.6만 |
|---|
| 2026.09.09 | ₩114,154 | ₩114,463 | ₩112,866 | ₩113,108 | -0.92% | 161.3만 |
|---|
| 2026.09.08 | ₩114,825 | ₩116,099 | ₩114,543 | ₩114,865 | +0.04% | 167.9만 |
|---|
| 2026.09.04 | ₩114,651 | ₩116,220 | ₩114,651 | ₩115,845 | +1.04% | 147.7만 |
|---|
| 2026.09.03 | ₩117,656 | ₩117,709 | ₩115,227 | ₩115,992 | -1.41% | 150.7만 |
|---|
| 2026.09.02 | ₩115,871 | ₩117,951 | ₩115,456 | ₩116,636 | +0.66% | 128.9만 |
|---|
| 2026.09.01 | ₩115,402 | ₩116,515 | ₩114,194 | ₩115,080 | -0.28% | 149.4만 |
|---|
| 2026.08.31 | ₩117,334 | ₩118,139 | ₩115,563 | ₩115,818 | -1.29% | 180.8만 |
|---|
| 2026.08.28 | ₩117,790 | ₩118,917 | ₩116,824 | ₩117,991 | +0.17% | 116.2만 |
|---|
| 2026.08.27 | ₩115,603 | ₩117,079 | ₩115,214 | ₩116,515 | +0.79% | 150.7만 |
|---|
| 2026.08.26 | ₩117,293 | ₩118,809 | ₩116,636 | ₩116,878 | -0.35% | 136.2만 |
|---|
| 2026.08.25 | ₩115,214 | ₩117,186 | ₩114,221 | ₩116,931 | +1.49% | 156.6만 |
|---|
| 2026.08.24 | ₩113,846 | ₩115,335 | ₩113,094 | ₩115,120 | +1.12% | 156.9만 |
|---|
| 2026.08.21 | ₩112,826 | ₩114,315 | ₩112,464 | ₩113,068 | +0.21% | 109.2만 |
|---|
| 2026.08.20 | ₩109,968 | ₩113,805 | ₩109,271 | ₩111,874 | +1.73% | 126.4만 |
|---|
| 2026.08.19 | ₩110,492 | ₩112,652 | ₩109,311 | ₩111,793 | +1.18% | 120.2만 |
|---|
| 2026.08.18 | ₩110,183 | ₩110,626 | ₩108,493 | ₩108,667 | -1.38% | 105.1만 |
|---|
| 2026.08.17 | ₩111,927 | ₩112,289 | ₩109,647 | ₩109,781 | -1.92% | 117.6만 |
|---|
| 2026.08.14 | ₩112,544 | ₩113,014 | ₩111,538 | ₩112,933 | +0.35% | 89.6만 |
|---|
| 2026.08.13 | ₩112,960 | ₩113,658 | ₩112,289 | ₩112,772 | -0.17% | 111.3만 |
|---|
| 2026.08.12 | ₩114,396 | ₩114,758 | ₩112,182 | ₩112,491 | -1.67% | 164만 |
|---|
| 2026.08.11 | ₩113,846 | ₩115,617 | ₩113,457 | ₩114,033 | +0.16% | 163.2만 |
|---|
| 2026.08.10 | ₩114,033 | ₩114,664 | ₩112,571 | ₩114,154 | +0.11% | 181.5만 |
|---|
| 2026.08.07 | ₩113,671 | ₩115,241 | ₩112,880 | ₩115,227 | +1.37% | 142.1만 |
|---|
| 2026.08.06 | ₩116,556 | ₩116,609 | ₩112,370 | ₩113,430 | -2.68% | 258.9만 |
|---|
| 2026.08.05 | ₩112,464 | ₩119,829 | ₩112,464 | ₩118,152 | +5.06% | 344.1만 |
|---|
| 2026.08.04 | ₩108,104 | ₩109,164 | ₩106,615 | ₩108,520 | +0.38% | 181.1만 |
|---|
| 2026.08.03 | ₩107,393 | ₩109,512 | ₩106,051 | ₩108,104 | +0.66% | 166만 |
|---|
| 2026.07.31 | ₩105,421 | ₩106,990 | ₩104,817 | ₩106,279 | +0.81% | 164.3만 |
|---|
| 2026.07.30 | ₩107,460 | ₩107,795 | ₩105,286 | ₩106,628 | -0.77% | 141.2만 |
|---|
| 2026.07.29 | ₩105,635 | ₩106,990 | ₩104,240 | ₩106,829 | +1.13% | 192.7만 |
|---|
| 2026.07.28 | ₩104,240 | ₩106,722 | ₩103,167 | ₩106,319 | +1.99% | 166.8만 |
|---|
| 2026.07.27 | ₩102,791 | ₩104,200 | ₩102,308 | ₩102,496 | -0.29% | 174만 |
|---|
| 2026.07.24 | ₩99,088 | ₩102,778 | ₩98,981 | ₩101,879 | +2.82% | 146만 |
|---|
| 2026.07.23 | ₩100,524 | ₩101,637 | ₩96,741 | ₩98,968 | -1.55% | 374만 |
|---|
| 2026.07.22 | ₩103,261 | ₩103,784 | ₩102,442 | ₩103,569 | +0.30% | 129.8만 |
|---|
| 2026.07.21 | ₩103,529 | ₩104,025 | ₩102,120 | ₩102,308 | -1.18% | 130.2만 |
|---|
| 2026.07.20 | ₩104,897 | ₩105,434 | ₩102,912 | ₩103,663 | -1.18% | 118.5만 |
|---|
| 2026.07.17 | ₩104,267 | ₩107,513 | ₩104,025 | ₩104,911 | +0.62% | 167.7만 |
|---|
| 2026.07.16 | ₩100,591 | ₩104,159 | ₩100,537 | ₩104,106 | +3.49% | 113.4만 |
|---|
| 2026.07.15 | ₩100,430 | ₩101,812 | ₩99,920 | ₩101,034 | +0.60% | 133.2만 |
|---|
| 2026.07.14 | ₩101,946 | ₩102,724 | ₩100,095 | ₩100,175 | -1.74% | 190.2만 |
|---|
| 2026.07.13 | ₩103,690 | ₩104,388 | ₩100,282 | ₩100,752 | -2.83% | 227만 |
|---|
| 2026.07.10 | ₩106,158 | ₩106,829 | ₩103,341 | ₩104,012 | -2.02% | 147.6만 |
|---|
| 2026.07.09 | ₩105,179 | ₩106,051 | ₩104,871 | ₩105,353 | +0.17% | 174.7만 |
|---|
| 2026.07.08 | ₩107,326 | ₩107,326 | ₩103,502 | ₩105,904 | -1.32% | 346.3만 |
|---|
| 2026.07.07 | ₩111,981 | ₩112,450 | ₩109,526 | ₩109,781 | -1.96% | 185.7만 |
|---|
| 2026.07.06 | ₩111,806 | ₩112,061 | ₩109,593 | ₩111,042 | -0.68% | 218.3만 |
|---|
| 2026.07.02 | ₩109,968 | ₩112,464 | ₩109,164 | ₩112,464 | +2.27% | 218만 |
|---|
| 2026.07.01 | ₩106,306 | ₩109,499 | ₩105,917 | ₩108,868 | +2.41% | 223.6만 |
|---|
| 2026.06.30 | ₩102,845 | ₩106,319 | ₩101,275 | ₩106,279 | +3.34% | 294.7만 |
|---|
| 2026.06.29 | ₩102,268 | ₩102,711 | ₩100,712 | ₩102,630 | +0.35% | 223.4만 |
|---|
| 2026.06.26 | ₩99,773 | ₩102,456 | ₩99,397 | ₩102,429 | +2.66% | 228만 |
|---|
| 2026.06.25 | ₩101,812 | ₩103,395 | ₩100,229 | ₩100,725 | -1.07% | 191.4만 |
|---|
| 2026.06.24 | ₩101,973 | ₩103,502 | ₩101,396 | ₩101,731 | -0.24% | 191.2만 |
|---|
| 2026.06.23 | ₩101,382 | ₩102,254 | ₩99,705 | ₩100,229 | -1.14% | 184.8만 |
|---|
| 2026.06.22 | ₩102,295 | ₩103,247 | ₩101,396 | ₩101,892 | -0.39% | 152.7만 |
|---|
| 2026.06.18 | ₩102,362 | ₩104,079 | ₩102,335 | ₩102,925 | +0.55% | 341.5만 |
|---|
| 2026.06.17 | ₩104,119 | ₩105,193 | ₩101,128 | ₩102,026 | -2.01% | 142.9만 |
|---|
| 2026.06.16 | ₩105,340 | ₩105,836 | ₩103,878 | ₩104,441 | -0.85% | 137.8만 |
|---|
| 2026.06.15 | ₩106,923 | ₩107,943 | ₩104,884 | ₩105,125 | -1.68% | 158.1만 |
|---|
| 2026.06.12 | ₩105,488 | ₩105,890 | ₩104,146 | ₩105,005 | -0.46% | 181.7만 |
|---|
| 2026.06.11 | ₩100,229 | ₩104,280 | ₩100,229 | ₩103,985 | +3.75% | 197.1만 |
|---|
| 2026.06.10 | ₩101,463 | ₩102,308 | ₩99,558 | ₩99,585 | -1.85% | 218.8만 |
|---|
| 2026.06.09 | ₩100,578 | ₩102,201 | ₩99,518 | ₩101,664 | +1.08% | 204.2만 |
|---|
| 2026.06.08 | ₩97,478 | ₩98,055 | ₩96,875 | ₩97,398 | -0.08% | 128.9만 |
|---|
| 2026.06.05 | ₩97,894 | ₩99,866 | ₩97,264 | ₩97,948 | +0.05% | 174만 |
|---|
| 2026.06.04 | ₩99,531 | ₩100,980 | ₩97,532 | ₩98,243 | -1.29% | 252.3만 |
|---|
| 2026.06.03 | ₩99,571 | ₩101,490 | ₩98,444 | ₩98,686 | -0.89% | 265.9만 |
|---|
| 2026.06.02 | ₩98,901 | ₩100,551 | ₩97,411 | ₩98,257 | -0.65% | 189만 |
|---|
| 2026.06.01 | ₩99,223 | ₩100,993 | ₩97,264 | ₩99,625 | +0.41% | 237.6만 |
|---|
| 2026.05.29 | ₩107,862 | ₩108,895 | ₩101,678 | ₩102,026 | -5.41% | 555만 |
|---|
| 2026.05.28 | ₩102,603 | ₩105,233 | ₩102,093 | ₩104,683 | +2.03% | 201.5만 |
|---|
| 2026.05.27 | ₩102,965 | ₩106,427 | ₩102,737 | ₩103,301 | +0.33% | 258.8만 |
|---|
| 2026.05.26 | ₩101,798 | ₩103,167 | ₩101,289 | ₩101,785 | -0.01% | 139.2만 |
|---|
| 2026.05.22 | ₩102,013 | ₩102,657 | ₩100,081 | ₩100,993 | -1.00% | 129.8만 |
|---|
| 2026.05.21 | ₩99,075 | ₩101,450 | ₩97,478 | ₩100,953 | +1.90% | 189.5만 |
|---|
| 2026.05.20 | ₩96,150 | ₩100,698 | ₩95,654 | ₩99,853 | +3.85% | 265.2만 |
|---|
| 2026.05.19 | ₩96,405 | ₩97,747 | ₩95,949 | ₩96,580 | +0.18% | 245.4만 |
|---|
| 2026.05.18 | ₩97,613 | ₩100,792 | ₩97,559 | ₩98,874 | +1.29% | 158.1만 |
|---|
| 2026.05.15 | ₩101,007 | ₩101,020 | ₩97,854 | ₩98,069 | -2.91% | 172.2만 |
|---|
| 2026.05.14 | ₩104,227 | ₩104,428 | ₩102,053 | ₩102,080 | -2.06% | 160.7만 |
|---|
| 2026.05.13 | ₩104,763 | ₩105,501 | ₩103,059 | ₩103,945 | -0.78% | 177만 |
|---|
| 2026.05.12 | ₩105,367 | ₩106,212 | ₩103,395 | ₩105,273 | -0.09% | 133.8만 |
|---|
| 2026.05.11 | ₩108,721 | ₩109,740 | ₩104,924 | ₩105,649 | -2.83% | 183.4만 |
|---|
| 2026.05.08 | ₩105,300 | ₩109,096 | ₩104,388 | ₩108,734 | +3.26% | 227.6만 |
|---|
| 2026.05.07 | ₩111,203 | ₩112,356 | ₩104,334 | ₩104,991 | -5.59% | 318.5만 |
|---|
| 2026.05.06 | ₩108,385 | ₩112,544 | ₩104,803 | ₩111,256 | +2.65% | 487.3만 |
|---|
| 2026.05.05 | ₩94,138 | ₩96,083 | ₩94,017 | ₩94,943 | +0.86% | 202.2만 |
|---|
| 2026.05.04 | ₩94,272 | ₩95,359 | ₩93,883 | ₩94,031 | -0.26% | 174.3만 |
|---|
| 2026.05.01 | ₩94,983 | ₩95,547 | ₩93,883 | ₩94,997 | +0.01% | 144.7만 |
|---|
| 2026.04.30 | ₩93,024 | ₩94,379 | ₩92,367 | ₩94,178 | +1.24% | 146.2만 |
|---|
| 2026.04.29 | ₩94,205 | ₩95,064 | ₩92,273 | ₩92,421 | -1.89% | 140.4만 |
|---|
| 2026.04.28 | ₩95,936 | ₩96,593 | ₩93,440 | ₩94,943 | -1.03% | 155만 |
|---|
| 2026.04.27 | ₩95,547 | ₩96,499 | ₩94,983 | ₩95,238 | -0.32% | 114.7만 |
|---|
| 2026.04.24 | ₩94,621 | ₩95,627 | ₩94,326 | ₩95,439 | +0.86% | 99.6만 |
|---|
| 2026.04.23 | ₩95,506 | ₩96,513 | ₩94,165 | ₩95,171 | -0.35% | 90.4만 |
|---|
| 2026.04.22 | ₩97,854 | ₩97,854 | ₩94,889 | ₩95,480 | -2.43% | 97.5만 |
|---|
| 2026.04.21 | ₩99,813 | ₩100,712 | ₩96,767 | ₩97,156 | -2.66% | 117.9만 |
|---|
| 2026.04.20 | ₩100,899 | ₩101,154 | ₩99,410 | ₩99,866 | -1.02% | 143.1만 |
|---|
| 2026.04.17 | ₩96,835 | ₩102,214 | ₩96,835 | ₩101,798 | +5.13% | 283.4만 |
|---|
| 2026.04.16 | ₩96,499 | ₩97,143 | ₩95,721 | ₩96,674 | +0.18% | 157.7만 |
|---|
| 2026.04.15 | ₩97,452 | ₩97,452 | ₩95,345 | ₩95,963 | -1.53% | 138.3만 |
|---|
| 2026.04.14 | ₩95,922 | ₩97,505 | ₩95,345 | ₩97,385 | +1.52% | 119.2만 |
|---|
| 2026.04.13 | ₩96,553 | ₩97,036 | ₩94,648 | ₩96,191 | -0.38% | 139.1만 |
|---|
| 2026.04.10 | ₩98,793 | ₩99,370 | ₩96,942 | ₩97,291 | -1.52% | 126.2만 |
|---|
| 2026.04.09 | ₩97,693 | ₩98,941 | ₩96,633 | ₩98,109 | +0.43% | 138.6만 |
|---|
| 2026.04.08 | ₩96,754 | ₩99,343 | ₩96,284 | ₩98,968 | +2.29% | 248.8만 |
|---|
| 2026.04.07 | ₩95,989 | ₩96,284 | ₩91,683 | ₩93,883 | -2.19% | 151.1만 |
|---|
| 2026.04.06 | ₩96,378 | ₩96,821 | ₩95,278 | ₩96,365 | -0.01% | 76.8만 |
|---|
| 2026.04.02 | ₩96,633 | ₩97,827 | ₩95,654 | ₩97,170 | +0.56% | 123.2만 |
|---|
| 2026.04.01 | ₩96,821 | ₩98,994 | ₩96,633 | ₩97,358 | +0.55% | 151.8만 |
|---|
| 2026.03.31 | ₩95,882 | ₩97,935 | ₩95,238 | ₩97,331 | +1.51% | 161.1만 |
|---|
| 2026.03.30 | ₩95,922 | ₩97,760 | ₩94,701 | ₩95,198 | -0.76% | 149.4만 |
|---|
| 2026.03.27 | ₩95,158 | ₩95,641 | ₩94,500 | ₩95,265 | +0.11% | 203.3만 |
|---|
| 2026.03.26 | ₩94,205 | ₩96,352 | ₩94,205 | ₩95,453 | +1.32% | 134.1만 |
|---|
| 2026.03.25 | ₩92,273 | ₩95,251 | ₩91,213 | ₩94,862 | +2.81% | 200만 |
|---|
| 2026.03.24 | ₩89,764 | ₩92,863 | ₩89,349 | ₩91,093 | +1.48% | 140.1만 |
|---|
| 2026.03.23 | ₩91,374 | ₩93,038 | ₩90,958 | ₩91,401 | +0.03% | 185만 |
|---|
| 2026.03.20 | ₩91,790 | ₩91,978 | ₩88,799 | ₩89,375 | -2.63% | 294.2만 |
|---|
| 2026.03.19 | ₩91,093 | ₩91,415 | ₩87,859 | ₩91,401 | +0.34% | 236.6만 |
|---|
| 2026.03.18 | ₩94,822 | ₩95,573 | ₩91,334 | ₩91,643 | -3.35% | 144.3만 |
|---|
| 2026.03.17 | ₩97,009 | ₩97,814 | ₩95,292 | ₩95,627 | -1.42% | 163만 |
|---|
| 2026.03.16 | ₩94,379 | ₩95,171 | ₩93,253 | ₩94,031 | -0.37% | 141만 |
|---|
| 2026.03.13 | ₩95,265 | ₩95,895 | ₩93,092 | ₩93,387 | -1.97% | 169.1만 |
|---|
| 2026.03.12 | ₩91,978 | ₩94,728 | ₩91,965 | ₩93,923 | +2.11% | 229.7만 |
|---|
| 2026.03.11 | ₩97,170 | ₩98,404 | ₩91,857 | ₩92,193 | -5.12% | 310.4만 |
|---|
| 2026.03.10 | ₩97,908 | ₩99,679 | ₩97,036 | ₩97,733 | -0.18% | 185.7만 |
|---|
| 2026.03.09 | ₩97,572 | ₩98,592 | ₩95,533 | ₩98,149 | +0.59% | 169.2만 |
|---|
| 2026.03.06 | ₩100,712 | ₩100,712 | ₩97,841 | ₩98,968 | -1.73% | 191.1만 |
|---|
| 2026.03.05 | ₩104,066 | ₩106,078 | ₩100,604 | ₩101,128 | -2.82% | 273.5만 |
|---|
| 2026.03.04 | ₩106,346 | ₩106,856 | ₩104,025 | ₩104,897 | -1.36% | 128.8만 |
|---|
| 2026.03.03 | ₩106,038 | ₩106,950 | ₩104,052 | ₩106,199 | +0.15% | 197.7만 |
|---|
| 2026.03.02 | ₩109,821 | ₩110,129 | ₩106,467 | ₩108,332 | -1.36% | 167.9만 |
|---|
| 2026.02.27 | ₩108,332 | ₩110,425 | ₩107,379 | ₩110,317 | +1.83% | 140.6만 |
|---|
| 2026.02.26 | ₩107,768 | ₩108,587 | ₩106,923 | ₩108,587 | +0.76% | 131.9만 |
|---|
| 2026.02.25 | ₩109,928 | ₩109,995 | ₩106,199 | ₩107,165 | -2.51% | 166.7만 |
|---|
| 2026.02.24 | ₩110,800 | ₩112,356 | ₩110,103 | ₩110,156 | -0.58% | 120.5만 |
|---|
| 2026.02.23 | ₩108,761 | ₩110,492 | ₩107,111 | ₩110,331 | +1.44% | 158.4만 |
|---|
| 2026.02.20 | ₩109,700 | ₩110,626 | ₩107,715 | ₩109,190 | -0.46% | 171.5만 |
|---|
| 2026.02.19 | ₩111,042 | ₩111,377 | ₩106,977 | ₩109,499 | -1.39% | 218.5만 |
|---|
| 2026.02.18 | ₩110,854 | ₩111,780 | ₩109,499 | ₩111,297 | +0.40% | 145.1만 |
|---|
| 2026.02.17 | ₩112,692 | ₩113,296 | ₩110,062 | ₩111,001 | -1.50% | 165.2만 |
|---|
| 2026.02.13 | ₩110,680 | ₩111,552 | ₩108,453 | ₩111,350 | +0.61% | 406.9만 |
|---|
| 2026.02.12 | ₩105,823 | ₩112,692 | ₩103,851 | ₩109,338 | +3.32% | 417.3만 |
|---|
| 2026.02.11 | ₩102,254 | ₩104,133 | ₩102,254 | ₩103,261 | +0.98% | 230.7만 |
|---|
| 2026.02.10 | ₩101,289 | ₩103,019 | ₩99,907 | ₩102,979 | +1.67% | 180.5만 |
|---|
| 2026.02.09 | ₩100,578 | ₩100,967 | ₩98,874 | ₩100,859 | +0.28% | 126.5만 |
|---|
| 2026.02.06 | ₩98,726 | ₩100,631 | ₩98,418 | ₩100,376 | +1.67% | 133.4만 |
|---|
| 2026.02.05 | ₩99,169 | ₩99,357 | ₩97,250 | ₩98,511 | -0.66% | 150.7만 |
|---|
| 2026.02.04 | ₩95,681 | ₩100,188 | ₩95,681 | ₩99,665 | +4.16% | 213만 |
|---|
| 2026.02.03 | ₩93,051 | ₩95,681 | ₩93,051 | ₩94,420 | +1.47% | 186.7만 |
|---|
| 2026.02.02 | ₩93,427 | ₩94,138 | ₩92,474 | ₩93,575 | +0.16% | 190.6만 |
|---|
| 2026.01.30 | ₩92,863 | ₩93,709 | ₩92,152 | ₩93,655 | +0.85% | 167.2만 |
|---|
| 2026.01.29 | ₩95,600 | ₩96,083 | ₩91,723 | ₩93,373 | -2.33% | 258.2만 |
|---|
| 2026.01.28 | ₩98,686 | ₩98,994 | ₩96,003 | ₩96,808 | -1.90% | 144.4만 |
|---|
| 2026.01.27 | ₩99,129 | ₩99,880 | ₩97,371 | ₩98,216 | -0.92% | 163.5만 |
|---|
| 2026.01.26 | ₩98,726 | ₩99,773 | ₩98,364 | ₩99,316 | +0.60% | 146.4만 |
|---|
| 2026.01.23 | ₩96,808 | ₩98,310 | ₩96,459 | ₩98,243 | +1.48% | 146.2만 |
|---|
| 2026.01.22 | ₩95,936 | ₩98,096 | ₩95,654 | ₩96,808 | +0.91% | 196만 |
|---|
| 2026.01.21 | ₩95,922 | ₩97,358 | ₩95,493 | ₩95,654 | -0.28% | 180.7만 |
|---|
| 2026.01.20 | ₩95,171 | ₩95,922 | ₩93,856 | ₩95,064 | -0.11% | 169.6만 |
|---|
| 2026.01.16 | ₩94,581 | ₩96,432 | ₩94,447 | ₩96,164 | +1.67% | 207.4만 |
|---|
| 2026.01.15 | ₩94,192 | ₩95,319 | ₩92,998 | ₩95,023 | +0.88% | 116.5만 |
|---|
| 2026.01.14 | ₩93,722 | ₩94,876 | ₩93,481 | ₩94,151 | +0.46% | 166.7만 |
|---|
| 2026.01.13 | ₩92,904 | ₩93,950 | ₩92,032 | ₩93,387 | +0.52% | 115.8만 |
|---|
| 2026.01.12 | ₩93,132 | ₩93,575 | ₩92,072 | ₩92,515 | -0.66% | 135.8만 |
|---|
| 2026.01.09 | ₩92,542 | ₩92,877 | ₩91,254 | ₩92,702 | +0.17% | 137.6만 |
|---|
| 2026.01.08 | ₩89,442 | ₩92,649 | ₩89,281 | ₩92,005 | +2.86% | 157.8만 |
|---|
| 2026.01.07 | ₩92,461 | ₩93,132 | ₩90,153 | ₩90,288 | -2.35% | 170.4만 |
|---|
| 2026.01.06 | ₩89,228 | ₩92,434 | ₩88,812 | ₩92,394 | +3.55% | 160.8만 |
|---|
| 2026.01.05 | ₩90,274 | ₩91,777 | ₩89,671 | ₩89,832 | -0.49% | 192.6만 |
|---|
| 2026.01.02 | ₩90,596 | ₩92,005 | ₩89,724 | ₩91,267 | +0.74% | 161.6만 |
|---|
| 2025.12.31 | ₩90,704 | ₩91,093 | ₩90,274 | ₩90,408 | -0.33% | 118.3만 |
|---|
| 2025.12.30 | ₩90,744 | ₩91,549 | ₩90,314 | ₩91,133 | +0.43% | 130만 |
|---|
| 2025.12.29 | ₩90,301 | ₩91,079 | ₩89,912 | ₩90,905 | +0.67% | 110.2만 |
|---|
| 2025.12.26 | ₩89,630 | ₩90,583 | ₩89,349 | ₩90,516 | +0.99% | 101.9만 |
|---|
| 2025.12.24 | ₩89,040 | ₩89,858 | ₩88,745 | ₩89,778 | +0.83% | 52.9만 |
|---|
| 2025.12.23 | ₩89,885 | ₩89,885 | ₩88,772 | ₩89,040 | -0.94% | 169.8만 |
|---|
| 2025.12.22 | ₩88,302 | ₩89,952 | ₩88,208 | ₩89,308 | +1.14% | 188.3만 |
|---|
| 2025.12.19 | ₩86,947 | ₩88,772 | ₩86,397 | ₩88,235 | +1.48% | 619.9만 |
|---|
| 2025.12.18 | ₩88,168 | ₩89,241 | ₩87,296 | ₩87,752 | -0.47% | 242.2만 |
|---|
| 2025.12.17 | ₩86,357 | ₩88,919 | ₩86,209 | ₩88,034 | +1.94% | 210.3만 |
|---|
| 2025.12.16 | ₩86,075 | ₩87,189 | ₩85,807 | ₩86,639 | +0.65% | 252.6만 |
|---|
| 2025.12.15 | ₩85,445 | ₩86,236 | ₩84,385 | ₩86,089 | +0.75% | 272.5만 |
|---|
| 2025.12.12 | ₩85,163 | ₩85,270 | ₩84,103 | ₩84,868 | -0.35% | 327.6만 |
|---|
| 2025.12.11 | ₩85,190 | ₩85,914 | ₩83,258 | ₩84,854 | -0.39% | 457.9만 |
|---|
| 2025.12.10 | ₩86,893 | ₩87,900 | ₩86,317 | ₩87,725 | +0.96% | 291만 |
|---|
| 2025.12.09 | ₩87,645 | ₩88,638 | ₩86,182 | ₩86,585 | -1.21% | 179.6만 |
|---|
| 2025.12.08 | ₩89,858 | ₩90,033 | ₩87,658 | ₩87,685 | -2.42% | 166.4만 |
|---|
| 2025.12.05 | ₩89,174 | ₩91,160 | ₩88,946 | ₩90,127 | +1.07% | 204.7만 |
|---|
| 2025.12.04 | ₩90,610 | ₩90,824 | ₩88,597 | ₩89,201 | -1.55% | 180.8만 |
|---|
| 2025.12.03 | ₩92,206 | ₩92,702 | ₩89,979 | ₩90,046 | -2.34% | 196만 |
|---|
| 2025.12.02 | ₩93,118 | ₩93,239 | ₩91,079 | ₩91,951 | -1.25% | 182.9만 |
|---|
| 2025.12.01 | ₩92,944 | ₩93,883 | ₩92,702 | ₩92,931 | -0.01% | 135.6만 |
|---|
| 2025.11.28 | ₩93,548 | ₩94,044 | ₩93,145 | ₩93,212 | -0.36% | 87.7만 |
|---|
| 2025.11.26 | ₩92,220 | ₩93,923 | ₩92,099 | ₩93,615 | +1.51% | 135.2만 |
|---|
| 2025.11.25 | ₩91,401 | ₩94,057 | ₩90,797 | ₩92,837 | +1.57% | 337.5만 |
|---|
| 2025.11.24 | ₩90,167 | ₩91,441 | ₩89,630 | ₩90,489 | +0.36% | 321.1만 |
|---|
| 2025.11.21 | ₩87,135 | ₩91,321 | ₩86,920 | ₩90,489 | +3.85% | 244만 |
|---|
| 2025.11.20 | ₩87,685 | ₩88,114 | ₩85,860 | ₩86,612 | -1.22% | 266.9만 |
|---|
| 2025.11.19 | ₩88,423 | ₩88,986 | ₩87,162 | ₩87,376 | -1.18% | 190.7만 |
|---|
| 2025.11.18 | ₩87,269 | ₩88,664 | ₩87,081 | ₩88,544 | +1.46% | 227.2만 |
|---|
| 2025.11.17 | ₩88,020 | ₩89,040 | ₩87,350 | ₩87,376 | -0.73% | 261.9만 |
|---|
| 2025.11.14 | ₩89,523 | ₩90,677 | ₩87,698 | ₩88,383 | -1.27% | 222.1만 |
|---|
| 2025.11.13 | ₩87,631 | ₩90,891 | ₩87,256 | ₩90,462 | +3.23% | 363.9만 |
|---|
| 2025.11.12 | ₩87,376 | ₩88,611 | ₩87,376 | ₩87,752 | +0.43% | 221.1만 |
|---|
| 2025.11.11 | ₩84,774 | ₩87,631 | ₩84,774 | ₩87,618 | +3.35% | 219.6만 |
|---|
| 2025.11.10 | ₩83,419 | ₩85,136 | ₩82,815 | ₩84,224 | +0.96% | 220.7만 |
|---|
| 2025.11.07 | ₩84,734 | ₩85,042 | ₩82,896 | ₩83,177 | -1.84% | 319.3만 |
|---|
| 2025.11.06 | ₩86,290 | ₩86,652 | ₩84,103 | ₩84,318 | -2.29% | 224.4만 |
|---|
| 2025.11.05 | ₩84,143 | ₩88,383 | ₩84,143 | ₩85,860 | +2.04% | 427.5만 |
|---|
| 2025.11.04 | ₩83,016 | ₩83,553 | ₩82,238 | ₩82,493 | -0.63% | 287.5만 |
|---|
| 2025.11.03 | ₩83,727 | ₩84,291 | ₩82,708 | ₩83,285 | -0.53% | 411.6만 |
|---|
| 2025.10.31 | ₩83,942 | ₩84,854 | ₩83,553 | ₩84,479 | +0.64% | 248.7만 |
|---|
| 2025.10.30 | ₩84,546 | ₩85,807 | ₩83,848 | ₩84,693 | +0.17% | 278.5만 |
|---|
| 2025.10.29 | ₩86,478 | ₩86,800 | ₩84,586 | ₩84,895 | -1.83% | 237.7만 |
|---|
| 2025.10.28 | ₩87,256 | ₩87,859 | ₩86,504 | ₩87,041 | -0.25% | 206.3만 |
|---|
| 2025.10.27 | ₩88,423 | ₩88,933 | ₩87,256 | ₩87,591 | -0.94% | 184.6만 |
|---|
| 2025.10.24 | ₩88,906 | ₩89,201 | ₩87,873 | ₩88,423 | -0.54% | 182.9만 |
|---|
| 2025.10.23 | ₩87,162 | ₩88,544 | ₩87,122 | ₩88,235 | +1.23% | 207.2만 |
|---|
| 2025.10.22 | ₩87,578 | ₩88,222 | ₩86,920 | ₩86,961 | -0.70% | 228.1만 |
|---|
| 2025.10.21 | ₩86,733 | ₩87,618 | ₩85,874 | ₩87,215 | +0.56% | 166만 |
|---|
| 2025.10.20 | ₩85,901 | ₩86,920 | ₩85,740 | ₩86,719 | +0.95% | 176.5만 |
|---|
| 2025.10.17 | ₩84,224 | ₩85,726 | ₩83,982 | ₩85,525 | +1.55% | 275.1만 |
|---|
| 2025.10.16 | ₩83,553 | ₩84,774 | ₩83,352 | ₩83,982 | +0.51% | 198.3만 |
|---|
| 2025.10.15 | ₩82,990 | ₩84,291 | ₩82,600 | ₩83,083 | +0.11% | 148.2만 |
|---|
| 2025.10.14 | ₩80,494 | ₩82,788 | ₩80,159 | ₩82,735 | +2.78% | 159.7만 |
|---|
| 2025.10.13 | ₩80,186 | ₩81,152 | ₩79,823 | ₩80,628 | +0.55% | 138.5만 |
|---|
| 2025.10.10 | ₩81,017 | ₩81,286 | ₩79,340 | ₩79,890 | -1.39% | 421.5만 |
|---|