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 | ₩113,390 | ₩113,564 | ₩112,427 | ₩113,109 | -0.25% | 126.5만 |
| 2026.10.08 | ₩111,972 | ₩113,805 | ₩111,062 | ₩113,243 | +1.14% | 228.4만 |
| 2026.10.07 | ₩111,624 | ₩113,149 | ₩111,598 | ₩112,521 | +0.80% | 239.9만 |
| 2026.10.06 | ₩112,387 | ₩113,203 | ₩111,718 | ₩112,266 | -0.11% | 183.6만 |
| 2026.10.05 | ₩110,501 | ₩112,280 | ₩110,260 | ₩111,384 | +0.80% | 164.6만 |
| 2026.10.02 | ₩112,159 | ₩112,601 | ₩110,246 | ₩110,260 | -1.69% | 185.7만 |
| 2026.10.01 | ₩111,036 | ₩111,892 | ₩109,083 | ₩111,196 | +0.14% | 181.6만 |
| 2026.09.30 | ₩114,621 | ₩114,675 | ₩111,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,678 |
| -2.57% |
| 190.3만 |
| 2026.09.29 | ₩114,474 | ₩115,731 | ₩113,818 | ₩114,046 | -0.37% | 145.6만 |
|---|
| 2026.09.28 | ₩113,069 | ₩115,544 | ₩112,374 | ₩114,675 | +1.42% | 186.4만 |
|---|
| 2026.09.25 | ₩115,491 | ₩115,718 | ₩114,166 | ₩114,634 | -0.74% | 155.4만 |
|---|
| 2026.09.24 | ₩114,701 | ₩115,959 | ₩113,872 | ₩114,848 | +0.13% | 220.3만 |
|---|
| 2026.09.23 | ₩113,939 | ₩115,022 | ₩113,591 | ₩114,661 | +0.63% | 141.4만 |
|---|
| 2026.09.22 | ₩113,671 | ₩115,183 | ₩112,588 | ₩114,768 | +0.97% | 143만 |
|---|
| 2026.09.21 | ₩112,440 | ₩112,748 | ₩111,504 | ₩111,838 | -0.54% | 160.6만 |
|---|
| 2026.09.18 | ₩112,440 | ₩112,440 | ₩110,634 | ₩110,982 | -1.30% | 372.5만 |
|---|
| 2026.09.17 | ₩114,113 | ₩114,527 | ₩113,190 | ₩113,591 | -0.46% | 144.4만 |
|---|
| 2026.09.16 | ₩113,256 | ₩113,952 | ₩111,959 | ₩112,909 | -0.31% | 163.6만 |
|---|
| 2026.09.15 | ₩111,036 | ₩113,297 | ₩110,915 | ₩112,695 | +1.49% | 158.1만 |
|---|
| 2026.09.14 | ₩112,347 | ₩113,016 | ₩111,036 | ₩111,611 | -0.65% | 158.4만 |
|---|
| 2026.09.11 | ₩113,631 | ₩113,631 | ₩111,785 | ₩111,852 | -1.57% | 137.6만 |
|---|
| 2026.09.10 | ₩111,705 | ₩112,935 | ₩110,501 | ₩112,440 | +0.66% | 185.6만 |
|---|
| 2026.09.09 | ₩113,832 | ₩114,139 | ₩112,547 | ₩112,788 | -0.92% | 161.3만 |
|---|
| 2026.09.08 | ₩114,501 | ₩115,771 | ₩114,220 | ₩114,541 | +0.04% | 167.9만 |
|---|
| 2026.09.04 | ₩114,327 | ₩115,892 | ₩114,327 | ₩115,517 | +1.04% | 147.7만 |
|---|
| 2026.09.03 | ₩117,323 | ₩117,377 | ₩114,902 | ₩115,664 | -1.41% | 150.7만 |
|---|
| 2026.09.02 | ₩115,544 | ₩117,618 | ₩115,129 | ₩116,307 | +0.66% | 128.9만 |
|---|
| 2026.09.01 | ₩115,076 | ₩116,186 | ₩113,872 | ₩114,755 | -0.28% | 149.4만 |
|---|
| 2026.08.31 | ₩117,002 | ₩117,805 | ₩115,236 | ₩115,491 | -1.29% | 180.8만 |
|---|
| 2026.08.28 | ₩117,457 | ₩118,581 | ₩116,494 | ₩117,658 | +0.17% | 116.2만 |
|---|
| 2026.08.27 | ₩115,277 | ₩116,748 | ₩114,889 | ₩116,186 | +0.79% | 150.7만 |
|---|
| 2026.08.26 | ₩116,962 | ₩118,474 | ₩116,307 | ₩116,547 | -0.35% | 136.2만 |
|---|
| 2026.08.25 | ₩114,889 | ₩116,855 | ₩113,899 | ₩116,601 | +1.49% | 156.6만 |
|---|
| 2026.08.24 | ₩113,524 | ₩115,009 | ₩112,775 | ₩114,795 | +1.12% | 156.9만 |
|---|
| 2026.08.21 | ₩112,507 | ₩113,992 | ₩112,146 | ₩112,748 | +0.21% | 109.2만 |
|---|
| 2026.08.20 | ₩109,658 | ₩113,484 | ₩108,962 | ₩111,557 | +1.73% | 126.4만 |
|---|
| 2026.08.19 | ₩110,180 | ₩112,333 | ₩109,002 | ₩111,477 | +1.18% | 120.2만 |
|---|
| 2026.08.18 | ₩109,872 | ₩110,313 | ₩108,186 | ₩108,360 | -1.38% | 105.1만 |
|---|
| 2026.08.17 | ₩111,611 | ₩111,972 | ₩109,337 | ₩109,471 | -1.92% | 117.6만 |
|---|
| 2026.08.14 | ₩112,226 | ₩112,695 | ₩111,223 | ₩112,614 | +0.35% | 89.6만 |
|---|
| 2026.08.13 | ₩112,641 | ₩113,337 | ₩111,972 | ₩112,454 | -0.17% | 111.3만 |
|---|
| 2026.08.12 | ₩114,072 | ₩114,434 | ₩111,865 | ₩112,173 | -1.67% | 164만 |
|---|
| 2026.08.11 | ₩113,524 | ₩115,290 | ₩113,136 | ₩113,711 | +0.16% | 163.2만 |
|---|
| 2026.08.10 | ₩113,711 | ₩114,340 | ₩112,253 | ₩113,832 | +0.11% | 181.5만 |
|---|
| 2026.08.07 | ₩113,350 | ₩114,915 | ₩112,561 | ₩114,902 | +1.37% | 142.1만 |
|---|
| 2026.08.06 | ₩116,226 | ₩116,280 | ₩112,052 | ₩113,109 | -2.68% | 258.9만 |
|---|
| 2026.08.05 | ₩112,146 | ₩119,491 | ₩112,146 | ₩117,818 | +5.06% | 344.1만 |
|---|
| 2026.08.04 | ₩107,798 | ₩108,855 | ₩106,313 | ₩108,213 | +0.38% | 181.1만 |
|---|
| 2026.08.03 | ₩107,089 | ₩109,203 | ₩105,752 | ₩107,798 | +0.66% | 166만 |
|---|
| 2026.07.31 | ₩105,123 | ₩106,688 | ₩104,521 | ₩105,979 | +0.81% | 164.3만 |
|---|
| 2026.07.30 | ₩107,156 | ₩107,491 | ₩104,989 | ₩106,327 | -0.77% | 141.2만 |
|---|
| 2026.07.29 | ₩105,337 | ₩106,688 | ₩103,946 | ₩106,527 | +1.13% | 192.7만 |
|---|
| 2026.07.28 | ₩103,946 | ₩106,420 | ₩102,875 | ₩106,019 | +1.99% | 166.8만 |
|---|
| 2026.07.27 | ₩102,501 | ₩103,905 | ₩102,019 | ₩102,206 | -0.29% | 174만 |
|---|
| 2026.07.24 | ₩98,808 | ₩102,487 | ₩98,701 | ₩101,591 | +2.82% | 146만 |
|---|
| 2026.07.23 | ₩100,240 | ₩101,350 | ₩96,467 | ₩98,688 | -1.55% | 374만 |
|---|
| 2026.07.22 | ₩102,969 | ₩103,491 | ₩102,153 | ₩103,277 | +0.30% | 129.8만 |
|---|
| 2026.07.21 | ₩103,236 | ₩103,731 | ₩101,832 | ₩102,019 | -1.18% | 130.2만 |
|---|
| 2026.07.20 | ₩104,601 | ₩105,136 | ₩102,621 | ₩103,370 | -1.18% | 118.5만 |
|---|
| 2026.07.17 | ₩103,972 | ₩107,210 | ₩103,731 | ₩104,614 | +0.62% | 167.7만 |
|---|
| 2026.07.16 | ₩100,307 | ₩103,865 | ₩100,253 | ₩103,812 | +3.49% | 113.4만 |
|---|
| 2026.07.15 | ₩100,146 | ₩101,524 | ₩99,638 | ₩100,748 | +0.60% | 133.2만 |
|---|
| 2026.07.14 | ₩101,658 | ₩102,434 | ₩99,812 | ₩99,892 | -1.74% | 190.2만 |
|---|
| 2026.07.13 | ₩103,397 | ₩104,093 | ₩99,999 | ₩100,467 | -2.83% | 227만 |
|---|
| 2026.07.10 | ₩105,859 | ₩106,527 | ₩103,049 | ₩103,718 | -2.02% | 147.6만 |
|---|
| 2026.07.09 | ₩104,882 | ₩105,752 | ₩104,574 | ₩105,056 | +0.17% | 174.7만 |
|---|
| 2026.07.08 | ₩107,022 | ₩107,022 | ₩103,210 | ₩105,604 | -1.32% | 346.3만 |
|---|
| 2026.07.07 | ₩111,664 | ₩112,133 | ₩109,216 | ₩109,471 | -1.96% | 185.7만 |
|---|
| 2026.07.06 | ₩111,491 | ₩111,745 | ₩109,283 | ₩110,728 | -0.68% | 218.3만 |
|---|
| 2026.07.02 | ₩109,658 | ₩112,146 | ₩108,855 | ₩112,146 | +2.27% | 218만 |
|---|
| 2026.07.01 | ₩106,006 | ₩109,190 | ₩105,618 | ₩108,561 | +2.41% | 223.6만 |
|---|
| 2026.06.30 | ₩102,554 | ₩106,019 | ₩100,989 | ₩105,979 | +3.34% | 294.7만 |
|---|
| 2026.06.29 | ₩101,979 | ₩102,420 | ₩100,427 | ₩102,340 | +0.35% | 223.4만 |
|---|
| 2026.06.26 | ₩99,491 | ₩102,166 | ₩99,116 | ₩102,140 | +2.66% | 228만 |
|---|
| 2026.06.25 | ₩101,524 | ₩103,103 | ₩99,946 | ₩100,441 | -1.07% | 191.4만 |
|---|
| 2026.06.24 | ₩101,685 | ₩103,210 | ₩101,109 | ₩101,444 | -0.24% | 191.2만 |
|---|
| 2026.06.23 | ₩101,096 | ₩101,966 | ₩99,424 | ₩99,946 | -1.14% | 184.8만 |
|---|
| 2026.06.22 | ₩102,006 | ₩102,956 | ₩101,109 | ₩101,604 | -0.39% | 152.7만 |
|---|
| 2026.06.18 | ₩102,073 | ₩103,785 | ₩102,046 | ₩102,634 | +0.55% | 341.5만 |
|---|
| 2026.06.17 | ₩103,825 | ₩104,895 | ₩100,842 | ₩101,738 | -2.01% | 142.9만 |
|---|
| 2026.06.16 | ₩105,042 | ₩105,537 | ₩103,584 | ₩104,146 | -0.85% | 137.8만 |
|---|
| 2026.06.15 | ₩106,621 | ₩107,638 | ₩104,588 | ₩104,828 | -1.68% | 158.1만 |
|---|
| 2026.06.12 | ₩105,190 | ₩105,591 | ₩103,852 | ₩104,708 | -0.46% | 181.7만 |
|---|
| 2026.06.11 | ₩99,946 | ₩103,986 | ₩99,946 | ₩103,691 | +3.75% | 197.1만 |
|---|
| 2026.06.10 | ₩101,176 | ₩102,019 | ₩99,277 | ₩99,303 | -1.85% | 218.8만 |
|---|
| 2026.06.09 | ₩100,293 | ₩101,912 | ₩99,237 | ₩101,377 | +1.08% | 204.2만 |
|---|
| 2026.06.08 | ₩97,203 | ₩97,778 | ₩96,601 | ₩97,123 | -0.08% | 128.9만 |
|---|
| 2026.06.05 | ₩97,618 | ₩99,584 | ₩96,989 | ₩97,671 | +0.05% | 174만 |
|---|
| 2026.06.04 | ₩99,250 | ₩100,695 | ₩97,257 | ₩97,966 | -1.29% | 252.3만 |
|---|
| 2026.06.03 | ₩99,290 | ₩101,203 | ₩98,166 | ₩98,407 | -0.89% | 265.9만 |
|---|
| 2026.06.02 | ₩98,621 | ₩100,267 | ₩97,136 | ₩97,979 | -0.65% | 189만 |
|---|
| 2026.06.01 | ₩98,942 | ₩100,708 | ₩96,989 | ₩99,344 | +0.41% | 237.6만 |
|---|
| 2026.05.29 | ₩107,558 | ₩108,588 | ₩101,390 | ₩101,738 | -5.41% | 555만 |
|---|
| 2026.05.28 | ₩102,313 | ₩104,935 | ₩101,805 | ₩104,387 | +2.03% | 201.5만 |
|---|
| 2026.05.27 | ₩102,675 | ₩106,126 | ₩102,447 | ₩103,009 | +0.33% | 258.8만 |
|---|
| 2026.05.26 | ₩101,511 | ₩102,875 | ₩101,002 | ₩101,497 | -0.01% | 139.2만 |
|---|
| 2026.05.22 | ₩101,725 | ₩102,367 | ₩99,798 | ₩100,708 | -1.00% | 129.8만 |
|---|
| 2026.05.21 | ₩98,795 | ₩101,163 | ₩97,203 | ₩100,668 | +1.90% | 189.5만 |
|---|
| 2026.05.20 | ₩95,879 | ₩100,414 | ₩95,384 | ₩99,571 | +3.85% | 265.2만 |
|---|
| 2026.05.19 | ₩96,133 | ₩97,471 | ₩95,678 | ₩96,307 | +0.18% | 245.4만 |
|---|
| 2026.05.18 | ₩97,337 | ₩100,507 | ₩97,283 | ₩98,594 | +1.29% | 158.1만 |
|---|
| 2026.05.15 | ₩100,721 | ₩100,735 | ₩97,578 | ₩97,792 | -2.91% | 172.2만 |
|---|
| 2026.05.14 | ₩103,932 | ₩104,133 | ₩101,765 | ₩101,792 | -2.06% | 160.7만 |
|---|
| 2026.05.13 | ₩104,467 | ₩105,203 | ₩102,768 | ₩103,651 | -0.78% | 177만 |
|---|
| 2026.05.12 | ₩105,069 | ₩105,912 | ₩103,103 | ₩104,976 | -0.09% | 133.8만 |
|---|
| 2026.05.11 | ₩108,414 | ₩109,430 | ₩104,628 | ₩105,350 | -2.83% | 183.4만 |
|---|
| 2026.05.08 | ₩105,002 | ₩108,788 | ₩104,093 | ₩108,427 | +3.26% | 227.6만 |
|---|
| 2026.05.07 | ₩110,889 | ₩112,039 | ₩104,039 | ₩104,695 | -5.59% | 318.5만 |
|---|
| 2026.05.06 | ₩108,079 | ₩112,226 | ₩104,507 | ₩110,942 | +2.65% | 487.3만 |
|---|
| 2026.05.05 | ₩93,872 | ₩95,812 | ₩93,752 | ₩94,675 | +0.86% | 202.2만 |
|---|
| 2026.05.04 | ₩94,006 | ₩95,089 | ₩93,618 | ₩93,765 | -0.26% | 174.3만 |
|---|
| 2026.05.01 | ₩94,715 | ₩95,277 | ₩93,618 | ₩94,728 | +0.01% | 144.7만 |
|---|
| 2026.04.30 | ₩92,762 | ₩94,113 | ₩92,106 | ₩93,912 | +1.24% | 146.2만 |
|---|
| 2026.04.29 | ₩93,939 | ₩94,795 | ₩92,013 | ₩92,160 | -1.89% | 140.4만 |
|---|
| 2026.04.28 | ₩95,665 | ₩96,320 | ₩93,176 | ₩94,675 | -1.03% | 155만 |
|---|
| 2026.04.27 | ₩95,277 | ₩96,227 | ₩94,715 | ₩94,969 | -0.32% | 114.7만 |
|---|
| 2026.04.24 | ₩94,354 | ₩95,357 | ₩94,059 | ₩95,170 | +0.86% | 99.6만 |
|---|
| 2026.04.23 | ₩95,237 | ₩96,240 | ₩93,899 | ₩94,902 | -0.35% | 90.4만 |
|---|
| 2026.04.22 | ₩97,578 | ₩97,578 | ₩94,621 | ₩95,210 | -2.43% | 97.5만 |
|---|
| 2026.04.21 | ₩99,531 | ₩100,427 | ₩96,494 | ₩96,882 | -2.66% | 117.9만 |
|---|
| 2026.04.20 | ₩100,614 | ₩100,869 | ₩99,129 | ₩99,584 | -1.02% | 143.1만 |
|---|
| 2026.04.17 | ₩96,561 | ₩101,925 | ₩96,561 | ₩101,511 | +5.13% | 283.4만 |
|---|
| 2026.04.16 | ₩96,227 | ₩96,869 | ₩95,451 | ₩96,400 | +0.18% | 157.7만 |
|---|
| 2026.04.15 | ₩97,176 | ₩97,176 | ₩95,076 | ₩95,691 | -1.53% | 138.3만 |
|---|
| 2026.04.14 | ₩95,651 | ₩97,230 | ₩95,076 | ₩97,109 | +1.52% | 119.2만 |
|---|
| 2026.04.13 | ₩96,280 | ₩96,762 | ₩94,380 | ₩95,919 | -0.38% | 139.1만 |
|---|
| 2026.04.10 | ₩98,514 | ₩99,089 | ₩96,668 | ₩97,016 | -1.52% | 126.2만 |
|---|
| 2026.04.09 | ₩97,417 | ₩98,661 | ₩96,360 | ₩97,832 | +0.43% | 138.6만 |
|---|
| 2026.04.08 | ₩96,481 | ₩99,063 | ₩96,012 | ₩98,688 | +2.29% | 248.8만 |
|---|
| 2026.04.07 | ₩95,718 | ₩96,012 | ₩91,424 | ₩93,618 | -2.19% | 151.1만 |
|---|
| 2026.04.06 | ₩96,106 | ₩96,548 | ₩95,009 | ₩96,093 | -0.01% | 76.8만 |
|---|
| 2026.04.02 | ₩96,360 | ₩97,551 | ₩95,384 | ₩96,895 | +0.56% | 123.2만 |
|---|
| 2026.04.01 | ₩96,548 | ₩98,715 | ₩96,360 | ₩97,083 | +0.55% | 151.8만 |
|---|
| 2026.03.31 | ₩95,611 | ₩97,658 | ₩94,969 | ₩97,056 | +1.51% | 161.1만 |
|---|
| 2026.03.30 | ₩95,651 | ₩97,484 | ₩94,434 | ₩94,929 | -0.76% | 149.4만 |
|---|
| 2026.03.27 | ₩94,889 | ₩95,370 | ₩94,233 | ₩94,996 | +0.11% | 203.3만 |
|---|
| 2026.03.26 | ₩93,939 | ₩96,079 | ₩93,939 | ₩95,183 | +1.32% | 134.1만 |
|---|
| 2026.03.25 | ₩92,013 | ₩94,982 | ₩90,956 | ₩94,594 | +2.81% | 200만 |
|---|
| 2026.03.24 | ₩89,511 | ₩92,601 | ₩89,096 | ₩90,835 | +1.48% | 140.1만 |
|---|
| 2026.03.23 | ₩91,116 | ₩92,775 | ₩90,701 | ₩91,143 | +0.03% | 185만 |
|---|
| 2026.03.20 | ₩91,531 | ₩91,718 | ₩88,548 | ₩89,123 | -2.63% | 294.2만 |
|---|
| 2026.03.19 | ₩90,835 | ₩91,156 | ₩87,611 | ₩91,143 | +0.34% | 236.6만 |
|---|
| 2026.03.18 | ₩94,554 | ₩95,303 | ₩91,076 | ₩91,384 | -3.35% | 144.3만 |
|---|
| 2026.03.17 | ₩96,735 | ₩97,538 | ₩95,023 | ₩95,357 | -1.42% | 163만 |
|---|
| 2026.03.16 | ₩94,113 | ₩94,902 | ₩92,989 | ₩93,765 | -0.37% | 141만 |
|---|
| 2026.03.13 | ₩94,996 | ₩95,625 | ₩92,829 | ₩93,123 | -1.97% | 169.1만 |
|---|
| 2026.03.12 | ₩91,718 | ₩94,461 | ₩91,705 | ₩93,658 | +2.11% | 229.7만 |
|---|
| 2026.03.11 | ₩96,895 | ₩98,126 | ₩91,598 | ₩91,932 | -5.12% | 310.4만 |
|---|
| 2026.03.10 | ₩97,631 | ₩99,397 | ₩96,762 | ₩97,457 | -0.18% | 185.7만 |
|---|
| 2026.03.09 | ₩97,297 | ₩98,313 | ₩95,263 | ₩97,872 | +0.59% | 169.2만 |
|---|
| 2026.03.06 | ₩100,427 | ₩100,427 | ₩97,564 | ₩98,688 | -1.73% | 191.1만 |
|---|
| 2026.03.05 | ₩103,772 | ₩105,778 | ₩100,320 | ₩100,842 | -2.82% | 273.5만 |
|---|
| 2026.03.04 | ₩106,046 | ₩106,554 | ₩103,731 | ₩104,601 | -1.36% | 128.8만 |
|---|
| 2026.03.03 | ₩105,738 | ₩106,648 | ₩103,758 | ₩105,899 | +0.15% | 197.7만 |
|---|
| 2026.03.02 | ₩109,511 | ₩109,818 | ₩106,166 | ₩108,026 | -1.36% | 167.9만 |
|---|
| 2026.02.27 | ₩108,026 | ₩110,113 | ₩107,076 | ₩110,006 | +1.83% | 140.6만 |
|---|
| 2026.02.26 | ₩107,464 | ₩108,280 | ₩106,621 | ₩108,280 | +0.76% | 131.9만 |
|---|
| 2026.02.25 | ₩109,618 | ₩109,685 | ₩105,899 | ₩106,862 | -2.51% | 166.7만 |
|---|
| 2026.02.24 | ₩110,487 | ₩112,039 | ₩109,792 | ₩109,845 | -0.58% | 120.5만 |
|---|
| 2026.02.23 | ₩108,454 | ₩110,180 | ₩106,808 | ₩110,019 | +1.44% | 158.4만 |
|---|
| 2026.02.20 | ₩109,390 | ₩110,313 | ₩107,410 | ₩108,882 | -0.46% | 171.5만 |
|---|
| 2026.02.19 | ₩110,728 | ₩111,062 | ₩106,675 | ₩109,190 | -1.39% | 218.5만 |
|---|
| 2026.02.18 | ₩110,541 | ₩111,464 | ₩109,190 | ₩110,982 | +0.40% | 145.1만 |
|---|
| 2026.02.17 | ₩112,374 | ₩112,976 | ₩109,751 | ₩110,688 | -1.50% | 165.2만 |
|---|
| 2026.02.13 | ₩110,367 | ₩111,236 | ₩108,146 | ₩111,036 | +0.61% | 406.9만 |
|---|
| 2026.02.12 | ₩105,524 | ₩112,374 | ₩103,558 | ₩109,029 | +3.32% | 417.3만 |
|---|
| 2026.02.11 | ₩101,966 | ₩103,838 | ₩101,966 | ₩102,969 | +0.98% | 230.7만 |
|---|
| 2026.02.10 | ₩101,002 | ₩102,728 | ₩99,624 | ₩102,688 | +1.67% | 180.5만 |
|---|
| 2026.02.09 | ₩100,293 | ₩100,681 | ₩98,594 | ₩100,574 | +0.28% | 126.5만 |
|---|
| 2026.02.06 | ₩98,447 | ₩100,347 | ₩98,140 | ₩100,093 | +1.67% | 133.4만 |
|---|
| 2026.02.05 | ₩98,889 | ₩99,076 | ₩96,976 | ₩98,233 | -0.66% | 150.7만 |
|---|
| 2026.02.04 | ₩95,410 | ₩99,905 | ₩95,410 | ₩99,384 | +4.16% | 213만 |
|---|
| 2026.02.03 | ₩92,788 | ₩95,410 | ₩92,788 | ₩94,153 | +1.47% | 186.7만 |
|---|
| 2026.02.02 | ₩93,163 | ₩93,872 | ₩92,213 | ₩93,310 | +0.16% | 190.6만 |
|---|
| 2026.01.30 | ₩92,601 | ₩93,444 | ₩91,892 | ₩93,390 | +0.85% | 167.2만 |
|---|
| 2026.01.29 | ₩95,330 | ₩95,812 | ₩91,464 | ₩93,109 | -2.33% | 258.2만 |
|---|
| 2026.01.28 | ₩98,407 | ₩98,715 | ₩95,732 | ₩96,534 | -1.90% | 144.4만 |
|---|
| 2026.01.27 | ₩98,849 | ₩99,598 | ₩97,096 | ₩97,939 | -0.92% | 163.5만 |
|---|
| 2026.01.26 | ₩98,447 | ₩99,491 | ₩98,086 | ₩99,036 | +0.60% | 146.4만 |
|---|
| 2026.01.23 | ₩96,534 | ₩98,033 | ₩96,186 | ₩97,966 | +1.48% | 146.2만 |
|---|
| 2026.01.22 | ₩95,665 | ₩97,818 | ₩95,384 | ₩96,534 | +0.91% | 196만 |
|---|
| 2026.01.21 | ₩95,651 | ₩97,083 | ₩95,223 | ₩95,384 | -0.28% | 180.7만 |
|---|
| 2026.01.20 | ₩94,902 | ₩95,651 | ₩93,591 | ₩94,795 | -0.11% | 169.6만 |
|---|
| 2026.01.16 | ₩94,313 | ₩96,160 | ₩94,180 | ₩95,892 | +1.67% | 207.4만 |
|---|
| 2026.01.15 | ₩93,926 | ₩95,049 | ₩92,735 | ₩94,755 | +0.88% | 116.5만 |
|---|
| 2026.01.14 | ₩93,457 | ₩94,608 | ₩93,217 | ₩93,885 | +0.46% | 166.7만 |
|---|
| 2026.01.13 | ₩92,641 | ₩93,685 | ₩91,772 | ₩93,123 | +0.52% | 115.8만 |
|---|
| 2026.01.12 | ₩92,869 | ₩93,310 | ₩91,812 | ₩92,253 | -0.66% | 135.8만 |
|---|
| 2026.01.09 | ₩92,280 | ₩92,615 | ₩90,996 | ₩92,441 | +0.17% | 137.6만 |
|---|
| 2026.01.08 | ₩89,190 | ₩92,387 | ₩89,029 | ₩91,745 | +2.86% | 157.8만 |
|---|
| 2026.01.07 | ₩92,200 | ₩92,869 | ₩89,899 | ₩90,033 | -2.35% | 170.4만 |
|---|
| 2026.01.06 | ₩88,976 | ₩92,173 | ₩88,561 | ₩92,133 | +3.55% | 160.8만 |
|---|
| 2026.01.05 | ₩90,019 | ₩91,518 | ₩89,417 | ₩89,578 | -0.49% | 192.6만 |
|---|
| 2026.01.02 | ₩90,340 | ₩91,745 | ₩89,471 | ₩91,009 | +0.74% | 161.6만 |
|---|
| 2025.12.31 | ₩90,447 | ₩90,835 | ₩90,019 | ₩90,153 | -0.33% | 118.3만 |
|---|
| 2025.12.30 | ₩90,487 | ₩91,290 | ₩90,059 | ₩90,875 | +0.43% | 130만 |
|---|
| 2025.12.29 | ₩90,046 | ₩90,822 | ₩89,658 | ₩90,648 | +0.67% | 110.2만 |
|---|
| 2025.12.26 | ₩89,377 | ₩90,327 | ₩89,096 | ₩90,260 | +0.99% | 101.9만 |
|---|
| 2025.12.24 | ₩88,788 | ₩89,605 | ₩88,494 | ₩89,524 | +0.83% | 52.9만 |
|---|
| 2025.12.23 | ₩89,631 | ₩89,631 | ₩88,521 | ₩88,788 | -0.94% | 169.8만 |
|---|
| 2025.12.22 | ₩88,053 | ₩89,698 | ₩87,959 | ₩89,056 | +1.14% | 188.3만 |
|---|
| 2025.12.19 | ₩86,702 | ₩88,521 | ₩86,153 | ₩87,986 | +1.48% | 619.9만 |
|---|
| 2025.12.18 | ₩87,919 | ₩88,989 | ₩87,049 | ₩87,504 | -0.47% | 242.2만 |
|---|
| 2025.12.17 | ₩86,113 | ₩88,668 | ₩85,966 | ₩87,785 | +1.94% | 210.3만 |
|---|
| 2025.12.16 | ₩85,832 | ₩86,942 | ₩85,564 | ₩86,394 | +0.65% | 252.6만 |
|---|
| 2025.12.15 | ₩85,203 | ₩85,992 | ₩84,146 | ₩85,845 | +0.75% | 272.5만 |
|---|
| 2025.12.12 | ₩84,922 | ₩85,029 | ₩83,865 | ₩84,628 | -0.35% | 327.6만 |
|---|
| 2025.12.11 | ₩84,949 | ₩85,671 | ₩83,023 | ₩84,615 | -0.39% | 457.9만 |
|---|
| 2025.12.10 | ₩86,648 | ₩87,651 | ₩86,073 | ₩87,477 | +0.96% | 291만 |
|---|
| 2025.12.09 | ₩87,397 | ₩88,387 | ₩85,939 | ₩86,340 | -1.21% | 179.6만 |
|---|
| 2025.12.08 | ₩89,605 | ₩89,778 | ₩87,411 | ₩87,437 | -2.42% | 166.4만 |
|---|
| 2025.12.05 | ₩88,922 | ₩90,902 | ₩88,695 | ₩89,872 | +1.07% | 204.7만 |
|---|
| 2025.12.04 | ₩90,354 | ₩90,568 | ₩88,347 | ₩88,949 | -1.55% | 180.8만 |
|---|
| 2025.12.03 | ₩91,946 | ₩92,441 | ₩89,725 | ₩89,792 | -2.34% | 196만 |
|---|
| 2025.12.02 | ₩92,855 | ₩92,976 | ₩90,822 | ₩91,691 | -1.25% | 182.9만 |
|---|
| 2025.12.01 | ₩92,681 | ₩93,618 | ₩92,441 | ₩92,668 | -0.01% | 135.6만 |
|---|
| 2025.11.28 | ₩93,283 | ₩93,778 | ₩92,882 | ₩92,949 | -0.36% | 87.7만 |
|---|
| 2025.11.26 | ₩91,959 | ₩93,658 | ₩91,839 | ₩93,350 | +1.51% | 135.2만 |
|---|
| 2025.11.25 | ₩91,143 | ₩93,792 | ₩90,541 | ₩92,574 | +1.57% | 337.5만 |
|---|
| 2025.11.24 | ₩89,912 | ₩91,183 | ₩89,377 | ₩90,233 | +0.36% | 321.1만 |
|---|
| 2025.11.21 | ₩86,889 | ₩91,063 | ₩86,675 | ₩90,233 | +3.85% | 244만 |
|---|
| 2025.11.20 | ₩87,437 | ₩87,865 | ₩85,618 | ₩86,367 | -1.22% | 266.9만 |
|---|
| 2025.11.19 | ₩88,173 | ₩88,735 | ₩86,916 | ₩87,130 | -1.18% | 190.7만 |
|---|
| 2025.11.18 | ₩87,023 | ₩88,414 | ₩86,835 | ₩88,293 | +1.46% | 227.2만 |
|---|
| 2025.11.17 | ₩87,772 | ₩88,788 | ₩87,103 | ₩87,130 | -0.73% | 261.9만 |
|---|
| 2025.11.14 | ₩89,270 | ₩90,421 | ₩87,451 | ₩88,133 | -1.27% | 222.1만 |
|---|
| 2025.11.13 | ₩87,384 | ₩90,635 | ₩87,009 | ₩90,207 | +3.23% | 363.9만 |
|---|
| 2025.11.12 | ₩87,130 | ₩88,360 | ₩87,130 | ₩87,504 | +0.43% | 221.1만 |
|---|
| 2025.11.11 | ₩84,534 | ₩87,384 | ₩84,534 | ₩87,370 | +3.35% | 219.6만 |
|---|
| 2025.11.10 | ₩83,183 | ₩84,896 | ₩82,581 | ₩83,986 | +0.96% | 220.7만 |
|---|
| 2025.11.07 | ₩84,494 | ₩84,802 | ₩82,661 | ₩82,942 | -1.84% | 319.3만 |
|---|
| 2025.11.06 | ₩86,046 | ₩86,407 | ₩83,865 | ₩84,079 | -2.29% | 224.4만 |
|---|
| 2025.11.05 | ₩83,906 | ₩88,133 | ₩83,906 | ₩85,618 | +2.04% | 427.5만 |
|---|
| 2025.11.04 | ₩82,782 | ₩83,317 | ₩82,006 | ₩82,260 | -0.63% | 287.5만 |
|---|
| 2025.11.03 | ₩83,491 | ₩84,053 | ₩82,474 | ₩83,049 | -0.53% | 411.6만 |
|---|
| 2025.10.31 | ₩83,705 | ₩84,615 | ₩83,317 | ₩84,240 | +0.64% | 248.7만 |
|---|
| 2025.10.30 | ₩84,307 | ₩85,564 | ₩83,611 | ₩84,454 | +0.17% | 278.5만 |
|---|
| 2025.10.29 | ₩86,233 | ₩86,554 | ₩84,347 | ₩84,655 | -1.83% | 237.7만 |
|---|
| 2025.10.28 | ₩87,009 | ₩87,611 | ₩86,260 | ₩86,795 | -0.25% | 206.3만 |
|---|
| 2025.10.27 | ₩88,173 | ₩88,681 | ₩87,009 | ₩87,344 | -0.94% | 184.6만 |
|---|
| 2025.10.24 | ₩88,655 | ₩88,949 | ₩87,625 | ₩88,173 | -0.54% | 182.9만 |
|---|
| 2025.10.23 | ₩86,916 | ₩88,293 | ₩86,875 | ₩87,986 | +1.23% | 207.2만 |
|---|
| 2025.10.22 | ₩87,330 | ₩87,972 | ₩86,675 | ₩86,715 | -0.70% | 228.1만 |
|---|
| 2025.10.21 | ₩86,487 | ₩87,370 | ₩85,631 | ₩86,969 | +0.56% | 166만 |
|---|
| 2025.10.20 | ₩85,658 | ₩86,675 | ₩85,498 | ₩86,474 | +0.95% | 176.5만 |
|---|
| 2025.10.17 | ₩83,986 | ₩85,484 | ₩83,745 | ₩85,283 | +1.55% | 275.1만 |
|---|
| 2025.10.16 | ₩83,317 | ₩84,534 | ₩83,116 | ₩83,745 | +0.51% | 198.3만 |
|---|
| 2025.10.15 | ₩82,755 | ₩84,053 | ₩82,367 | ₩82,849 | +0.11% | 148.2만 |
|---|
| 2025.10.14 | ₩80,267 | ₩82,554 | ₩79,932 | ₩82,501 | +2.78% | 159.7만 |
|---|
| 2025.10.13 | ₩79,959 | ₩80,922 | ₩79,598 | ₩80,401 | +0.55% | 138.5만 |
|---|
| 2025.10.10 | ₩80,789 | ₩81,056 | ₩79,116 | ₩79,665 | -1.39% | 421.5만 |
|---|