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 | ₩113,674 | ₩113,849 | ₩112,709 | ₩113,393 | -0.25% | 126.5만 |
| 2026.10.08 | ₩112,253 | ₩114,090 | ₩111,341 | ₩113,527 | +1.14% | 228.4만 |
| 2026.10.07 | ₩111,904 | ₩113,433 | ₩111,877 | ₩112,802 | +0.80% | 239.9만 |
| 2026.10.06 | ₩112,668 | ₩113,486 | ₩111,998 | ₩112,548 | -0.11% | 183.6만 |
| 2026.10.05 | ₩110,777 | ₩112,561 | ₩110,536 | ₩111,662 | +0.80% | 164.6만 |
| 2026.10.02 | ₩112,440 | ₩112,883 | ₩110,523 | ₩110,536 | -1.69% | 185.7만 |
| 2026.10.01 | ₩111,314 | ₩112,172 | ₩109,356 | ₩111,475 | +0.14% | 181.6만 |
| 2026.09.30 | ₩114,908 | ₩114,962 | ₩111,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,958 |
| -2.57% |
| 190.3만 |
| 2026.09.29 | ₩114,760 | ₩116,021 | ₩114,103 | ₩114,331 | -0.37% | 145.6만 |
|---|
| 2026.09.28 | ₩113,352 | ₩115,833 | ₩112,655 | ₩114,962 | +1.42% | 186.4만 |
|---|
| 2026.09.25 | ₩115,780 | ₩116,008 | ₩114,452 | ₩114,921 | -0.74% | 155.4만 |
|---|
| 2026.09.24 | ₩114,988 | ₩116,249 | ₩114,157 | ₩115,136 | +0.13% | 220.3만 |
|---|
| 2026.09.23 | ₩114,224 | ₩115,310 | ₩113,875 | ₩114,948 | +0.63% | 141.4만 |
|---|
| 2026.09.22 | ₩113,956 | ₩115,471 | ₩112,870 | ₩115,056 | +0.97% | 143만 |
|---|
| 2026.09.21 | ₩112,722 | ₩113,030 | ₩111,783 | ₩112,118 | -0.54% | 160.6만 |
|---|
| 2026.09.18 | ₩112,722 | ₩112,722 | ₩110,911 | ₩111,260 | -1.30% | 372.5만 |
|---|
| 2026.09.17 | ₩114,398 | ₩114,814 | ₩113,473 | ₩113,875 | -0.46% | 144.4만 |
|---|
| 2026.09.16 | ₩113,540 | ₩114,237 | ₩112,239 | ₩113,191 | -0.31% | 163.6만 |
|---|
| 2026.09.15 | ₩111,314 | ₩113,580 | ₩111,193 | ₩112,977 | +1.49% | 158.1만 |
|---|
| 2026.09.14 | ₩112,628 | ₩113,299 | ₩111,314 | ₩111,890 | -0.65% | 158.4만 |
|---|
| 2026.09.11 | ₩113,916 | ₩113,916 | ₩112,065 | ₩112,132 | -1.57% | 137.6만 |
|---|
| 2026.09.10 | ₩111,984 | ₩113,218 | ₩110,777 | ₩112,722 | +0.66% | 185.6만 |
|---|
| 2026.09.09 | ₩114,117 | ₩114,425 | ₩112,829 | ₩113,071 | -0.92% | 161.3만 |
|---|
| 2026.09.08 | ₩114,787 | ₩116,061 | ₩114,506 | ₩114,828 | +0.04% | 167.9만 |
|---|
| 2026.09.04 | ₩114,613 | ₩116,182 | ₩114,613 | ₩115,807 | +1.04% | 147.7만 |
|---|
| 2026.09.03 | ₩117,617 | ₩117,671 | ₩115,190 | ₩115,954 | -1.41% | 150.7만 |
|---|
| 2026.09.02 | ₩115,833 | ₩117,912 | ₩115,418 | ₩116,598 | +0.66% | 128.9만 |
|---|
| 2026.09.01 | ₩115,364 | ₩116,477 | ₩114,157 | ₩115,042 | -0.28% | 149.4만 |
|---|
| 2026.08.31 | ₩117,295 | ₩118,100 | ₩115,525 | ₩115,780 | -1.29% | 180.8만 |
|---|
| 2026.08.28 | ₩117,751 | ₩118,878 | ₩116,786 | ₩117,952 | +0.17% | 116.2만 |
|---|
| 2026.08.27 | ₩115,565 | ₩117,040 | ₩115,176 | ₩116,477 | +0.79% | 150.7만 |
|---|
| 2026.08.26 | ₩117,255 | ₩118,770 | ₩116,598 | ₩116,839 | -0.35% | 136.2만 |
|---|
| 2026.08.25 | ₩115,176 | ₩117,148 | ₩114,184 | ₩116,893 | +1.49% | 156.6만 |
|---|
| 2026.08.24 | ₩113,808 | ₩115,297 | ₩113,057 | ₩115,082 | +1.12% | 156.9만 |
|---|
| 2026.08.21 | ₩112,789 | ₩114,278 | ₩112,427 | ₩113,030 | +0.21% | 109.2만 |
|---|
| 2026.08.20 | ₩109,932 | ₩113,768 | ₩109,235 | ₩111,837 | +1.73% | 126.4만 |
|---|
| 2026.08.19 | ₩110,455 | ₩112,615 | ₩109,275 | ₩111,756 | +1.18% | 120.2만 |
|---|
| 2026.08.18 | ₩110,147 | ₩110,590 | ₩108,457 | ₩108,632 | -1.38% | 105.1만 |
|---|
| 2026.08.17 | ₩111,890 | ₩112,253 | ₩109,611 | ₩109,745 | -1.92% | 117.6만 |
|---|
| 2026.08.14 | ₩112,507 | ₩112,977 | ₩111,502 | ₩112,896 | +0.35% | 89.6만 |
|---|
| 2026.08.13 | ₩112,923 | ₩113,621 | ₩112,253 | ₩112,735 | -0.17% | 111.3만 |
|---|
| 2026.08.12 | ₩114,358 | ₩114,720 | ₩112,145 | ₩112,454 | -1.67% | 164만 |
|---|
| 2026.08.11 | ₩113,808 | ₩115,579 | ₩113,419 | ₩113,996 | +0.16% | 163.2만 |
|---|
| 2026.08.10 | ₩113,996 | ₩114,626 | ₩112,534 | ₩114,117 | +0.11% | 181.5만 |
|---|
| 2026.08.07 | ₩113,634 | ₩115,203 | ₩112,843 | ₩115,190 | +1.37% | 142.1만 |
|---|
| 2026.08.06 | ₩116,517 | ₩116,571 | ₩112,333 | ₩113,393 | -2.68% | 258.9만 |
|---|
| 2026.08.05 | ₩112,427 | ₩119,790 | ₩112,427 | ₩118,113 | +5.06% | 344.1만 |
|---|
| 2026.08.04 | ₩108,068 | ₩109,128 | ₩106,580 | ₩108,484 | +0.38% | 181.1만 |
|---|
| 2026.08.03 | ₩107,357 | ₩109,476 | ₩106,016 | ₩108,068 | +0.66% | 166만 |
|---|
| 2026.07.31 | ₩105,386 | ₩106,955 | ₩104,782 | ₩106,244 | +0.81% | 164.3만 |
|---|
| 2026.07.30 | ₩107,425 | ₩107,760 | ₩105,252 | ₩106,593 | -0.77% | 141.2만 |
|---|
| 2026.07.29 | ₩105,601 | ₩106,955 | ₩104,206 | ₩106,794 | +1.13% | 192.7만 |
|---|
| 2026.07.28 | ₩104,206 | ₩106,687 | ₩103,133 | ₩106,285 | +1.99% | 166.8만 |
|---|
| 2026.07.27 | ₩102,757 | ₩104,166 | ₩102,275 | ₩102,462 | -0.29% | 174만 |
|---|
| 2026.07.24 | ₩99,056 | ₩102,744 | ₩98,949 | ₩101,845 | +2.82% | 146만 |
|---|
| 2026.07.23 | ₩100,491 | ₩101,604 | ₩96,709 | ₩98,935 | -1.55% | 374만 |
|---|
| 2026.07.22 | ₩103,227 | ₩103,750 | ₩102,409 | ₩103,535 | +0.30% | 129.8만 |
|---|
| 2026.07.21 | ₩103,495 | ₩103,991 | ₩102,087 | ₩102,275 | -1.18% | 130.2만 |
|---|
| 2026.07.20 | ₩104,863 | ₩105,399 | ₩102,878 | ₩103,629 | -1.18% | 118.5만 |
|---|
| 2026.07.17 | ₩104,233 | ₩107,478 | ₩103,991 | ₩104,876 | +0.62% | 167.7만 |
|---|
| 2026.07.16 | ₩100,558 | ₩104,125 | ₩100,504 | ₩104,072 | +3.49% | 113.4만 |
|---|
| 2026.07.15 | ₩100,397 | ₩101,778 | ₩99,887 | ₩101,000 | +0.60% | 133.2만 |
|---|
| 2026.07.14 | ₩101,912 | ₩102,690 | ₩100,062 | ₩100,142 | -1.74% | 190.2만 |
|---|
| 2026.07.13 | ₩103,656 | ₩104,353 | ₩100,249 | ₩100,719 | -2.83% | 227만 |
|---|
| 2026.07.10 | ₩106,124 | ₩106,794 | ₩103,307 | ₩103,978 | -2.02% | 147.6만 |
|---|
| 2026.07.09 | ₩105,145 | ₩106,016 | ₩104,836 | ₩105,319 | +0.17% | 174.7만 |
|---|
| 2026.07.08 | ₩107,290 | ₩107,290 | ₩103,468 | ₩105,869 | -1.32% | 346.3만 |
|---|
| 2026.07.07 | ₩111,944 | ₩112,414 | ₩109,490 | ₩109,745 | -1.96% | 185.7만 |
|---|
| 2026.07.06 | ₩111,770 | ₩112,025 | ₩109,557 | ₩111,005 | -0.68% | 218.3만 |
|---|
| 2026.07.02 | ₩109,932 | ₩112,427 | ₩109,128 | ₩112,427 | +2.27% | 218만 |
|---|
| 2026.07.01 | ₩106,271 | ₩109,463 | ₩105,882 | ₩108,833 | +2.41% | 223.6만 |
|---|
| 2026.06.30 | ₩102,811 | ₩106,285 | ₩101,242 | ₩106,244 | +3.34% | 294.7만 |
|---|
| 2026.06.29 | ₩102,234 | ₩102,677 | ₩100,679 | ₩102,596 | +0.35% | 223.4만 |
|---|
| 2026.06.26 | ₩99,740 | ₩102,422 | ₩99,364 | ₩102,395 | +2.66% | 228만 |
|---|
| 2026.06.25 | ₩101,778 | ₩103,361 | ₩100,196 | ₩100,692 | -1.07% | 191.4만 |
|---|
| 2026.06.24 | ₩101,939 | ₩103,468 | ₩101,363 | ₩101,698 | -0.24% | 191.2만 |
|---|
| 2026.06.23 | ₩101,349 | ₩102,221 | ₩99,673 | ₩100,196 | -1.14% | 184.8만 |
|---|
| 2026.06.22 | ₩102,261 | ₩103,213 | ₩101,363 | ₩101,859 | -0.39% | 152.7만 |
|---|
| 2026.06.18 | ₩102,328 | ₩104,045 | ₩102,301 | ₩102,891 | +0.55% | 341.5만 |
|---|
| 2026.06.17 | ₩104,085 | ₩105,158 | ₩101,094 | ₩101,993 | -2.01% | 142.9만 |
|---|
| 2026.06.16 | ₩105,306 | ₩105,802 | ₩103,844 | ₩104,407 | -0.85% | 137.8만 |
|---|
| 2026.06.15 | ₩106,888 | ₩107,907 | ₩104,850 | ₩105,091 | -1.68% | 158.1만 |
|---|
| 2026.06.12 | ₩105,453 | ₩105,855 | ₩104,112 | ₩104,970 | -0.46% | 181.7만 |
|---|
| 2026.06.11 | ₩100,196 | ₩104,246 | ₩100,196 | ₩103,951 | +3.75% | 197.1만 |
|---|
| 2026.06.10 | ₩101,430 | ₩102,275 | ₩99,525 | ₩99,552 | -1.85% | 218.8만 |
|---|
| 2026.06.09 | ₩100,545 | ₩102,167 | ₩99,485 | ₩101,631 | +1.08% | 204.2만 |
|---|
| 2026.06.08 | ₩97,447 | ₩98,023 | ₩96,843 | ₩97,366 | -0.08% | 128.9만 |
|---|
| 2026.06.05 | ₩97,862 | ₩99,834 | ₩97,232 | ₩97,916 | +0.05% | 174만 |
|---|
| 2026.06.04 | ₩99,498 | ₩100,947 | ₩97,500 | ₩98,211 | -1.29% | 252.3만 |
|---|
| 2026.06.03 | ₩99,539 | ₩101,456 | ₩98,412 | ₩98,654 | -0.89% | 265.9만 |
|---|
| 2026.06.02 | ₩98,868 | ₩100,518 | ₩97,379 | ₩98,224 | -0.65% | 189만 |
|---|
| 2026.06.01 | ₩99,190 | ₩100,960 | ₩97,232 | ₩99,592 | +0.41% | 237.6만 |
|---|
| 2026.05.29 | ₩107,827 | ₩108,860 | ₩101,644 | ₩101,993 | -5.41% | 555만 |
|---|
| 2026.05.28 | ₩102,570 | ₩105,198 | ₩102,060 | ₩104,648 | +2.03% | 201.5만 |
|---|
| 2026.05.27 | ₩102,932 | ₩106,392 | ₩102,704 | ₩103,267 | +0.33% | 258.8만 |
|---|
| 2026.05.26 | ₩101,765 | ₩103,133 | ₩101,255 | ₩101,752 | -0.01% | 139.2만 |
|---|
| 2026.05.22 | ₩101,980 | ₩102,623 | ₩100,048 | ₩100,960 | -1.00% | 129.8만 |
|---|
| 2026.05.21 | ₩99,042 | ₩101,416 | ₩97,447 | ₩100,920 | +1.90% | 189.5만 |
|---|
| 2026.05.20 | ₩96,119 | ₩100,665 | ₩95,623 | ₩99,820 | +3.85% | 265.2만 |
|---|
| 2026.05.19 | ₩96,374 | ₩97,715 | ₩95,918 | ₩96,548 | +0.18% | 245.4만 |
|---|
| 2026.05.18 | ₩97,581 | ₩100,759 | ₩97,527 | ₩98,841 | +1.29% | 158.1만 |
|---|
| 2026.05.15 | ₩100,974 | ₩100,987 | ₩97,822 | ₩98,037 | -2.91% | 172.2만 |
|---|
| 2026.05.14 | ₩104,192 | ₩104,394 | ₩102,020 | ₩102,047 | -2.06% | 160.7만 |
|---|
| 2026.05.13 | ₩104,729 | ₩105,466 | ₩103,026 | ₩103,911 | -0.78% | 177만 |
|---|
| 2026.05.12 | ₩105,332 | ₩106,177 | ₩103,361 | ₩105,238 | -0.09% | 133.8만 |
|---|
| 2026.05.11 | ₩108,685 | ₩109,704 | ₩104,890 | ₩105,614 | -2.83% | 183.4만 |
|---|
| 2026.05.08 | ₩105,265 | ₩109,061 | ₩104,353 | ₩108,699 | +3.26% | 227.6만 |
|---|
| 2026.05.07 | ₩111,166 | ₩112,320 | ₩104,300 | ₩104,957 | -5.59% | 318.5만 |
|---|
| 2026.05.06 | ₩108,350 | ₩112,507 | ₩104,769 | ₩111,220 | +2.65% | 487.3만 |
|---|
| 2026.05.05 | ₩94,107 | ₩96,052 | ₩93,986 | ₩94,912 | +0.86% | 202.2만 |
|---|
| 2026.05.04 | ₩94,241 | ₩95,328 | ₩93,852 | ₩94,000 | -0.26% | 174.3만 |
|---|
| 2026.05.01 | ₩94,952 | ₩95,515 | ₩93,852 | ₩94,965 | +0.01% | 144.7만 |
|---|
| 2026.04.30 | ₩92,994 | ₩94,348 | ₩92,337 | ₩94,147 | +1.24% | 146.2만 |
|---|
| 2026.04.29 | ₩94,174 | ₩95,032 | ₩92,243 | ₩92,390 | -1.89% | 140.4만 |
|---|
| 2026.04.28 | ₩95,904 | ₩96,561 | ₩93,410 | ₩94,912 | -1.03% | 155만 |
|---|
| 2026.04.27 | ₩95,515 | ₩96,467 | ₩94,952 | ₩95,207 | -0.32% | 114.7만 |
|---|
| 2026.04.24 | ₩94,590 | ₩95,596 | ₩94,295 | ₩95,408 | +0.86% | 99.6만 |
|---|
| 2026.04.23 | ₩95,475 | ₩96,481 | ₩94,134 | ₩95,140 | -0.35% | 90.4만 |
|---|
| 2026.04.22 | ₩97,822 | ₩97,822 | ₩94,858 | ₩95,448 | -2.43% | 97.5만 |
|---|
| 2026.04.21 | ₩99,780 | ₩100,679 | ₩96,736 | ₩97,125 | -2.66% | 117.9만 |
|---|
| 2026.04.20 | ₩100,866 | ₩101,121 | ₩99,378 | ₩99,834 | -1.02% | 143.1만 |
|---|
| 2026.04.17 | ₩96,803 | ₩102,181 | ₩96,803 | ₩101,765 | +5.13% | 283.4만 |
|---|
| 2026.04.16 | ₩96,467 | ₩97,111 | ₩95,690 | ₩96,642 | +0.18% | 157.7만 |
|---|
| 2026.04.15 | ₩97,420 | ₩97,420 | ₩95,314 | ₩95,931 | -1.53% | 138.3만 |
|---|
| 2026.04.14 | ₩95,891 | ₩97,473 | ₩95,314 | ₩97,353 | +1.52% | 119.2만 |
|---|
| 2026.04.13 | ₩96,521 | ₩97,004 | ₩94,617 | ₩96,159 | -0.38% | 139.1만 |
|---|
| 2026.04.10 | ₩98,761 | ₩99,337 | ₩96,910 | ₩97,259 | -1.52% | 126.2만 |
|---|
| 2026.04.09 | ₩97,661 | ₩98,908 | ₩96,602 | ₩98,077 | +0.43% | 138.6만 |
|---|
| 2026.04.08 | ₩96,722 | ₩99,311 | ₩96,253 | ₩98,935 | +2.29% | 248.8만 |
|---|
| 2026.04.07 | ₩95,958 | ₩96,253 | ₩91,653 | ₩93,852 | -2.19% | 151.1만 |
|---|
| 2026.04.06 | ₩96,347 | ₩96,789 | ₩95,247 | ₩96,333 | -0.01% | 76.8만 |
|---|
| 2026.04.02 | ₩96,602 | ₩97,795 | ₩95,623 | ₩97,138 | +0.56% | 123.2만 |
|---|
| 2026.04.01 | ₩96,789 | ₩98,962 | ₩96,602 | ₩97,326 | +0.55% | 151.8만 |
|---|
| 2026.03.31 | ₩95,851 | ₩97,902 | ₩95,207 | ₩97,299 | +1.51% | 161.1만 |
|---|
| 2026.03.30 | ₩95,891 | ₩97,728 | ₩94,670 | ₩95,167 | -0.76% | 149.4만 |
|---|
| 2026.03.27 | ₩95,126 | ₩95,609 | ₩94,469 | ₩95,234 | +0.11% | 203.3만 |
|---|
| 2026.03.26 | ₩94,174 | ₩96,320 | ₩94,174 | ₩95,421 | +1.32% | 134.1만 |
|---|
| 2026.03.25 | ₩92,243 | ₩95,220 | ₩91,183 | ₩94,831 | +2.81% | 200만 |
|---|
| 2026.03.24 | ₩89,735 | ₩92,833 | ₩89,319 | ₩91,063 | +1.48% | 140.1만 |
|---|
| 2026.03.23 | ₩91,344 | ₩93,007 | ₩90,929 | ₩91,371 | +0.03% | 185만 |
|---|
| 2026.03.20 | ₩91,760 | ₩91,948 | ₩88,769 | ₩89,346 | -2.63% | 294.2만 |
|---|
| 2026.03.19 | ₩91,063 | ₩91,385 | ₩87,831 | ₩91,371 | +0.34% | 236.6만 |
|---|
| 2026.03.18 | ₩94,791 | ₩95,542 | ₩91,304 | ₩91,613 | -3.35% | 144.3만 |
|---|
| 2026.03.17 | ₩96,977 | ₩97,782 | ₩95,260 | ₩95,596 | -1.42% | 163만 |
|---|
| 2026.03.16 | ₩94,348 | ₩95,140 | ₩93,222 | ₩94,000 | -0.37% | 141만 |
|---|
| 2026.03.13 | ₩95,234 | ₩95,864 | ₩93,061 | ₩93,356 | -1.97% | 169.1만 |
|---|
| 2026.03.12 | ₩91,948 | ₩94,697 | ₩91,934 | ₩93,893 | +2.11% | 229.7만 |
|---|
| 2026.03.11 | ₩97,138 | ₩98,372 | ₩91,827 | ₩92,162 | -5.12% | 310.4만 |
|---|
| 2026.03.10 | ₩97,876 | ₩99,646 | ₩97,004 | ₩97,701 | -0.18% | 185.7만 |
|---|
| 2026.03.09 | ₩97,540 | ₩98,560 | ₩95,502 | ₩98,117 | +0.59% | 169.2만 |
|---|
| 2026.03.06 | ₩100,679 | ₩100,679 | ₩97,809 | ₩98,935 | -1.73% | 191.1만 |
|---|
| 2026.03.05 | ₩104,031 | ₩106,043 | ₩100,571 | ₩101,094 | -2.82% | 273.5만 |
|---|
| 2026.03.04 | ₩106,311 | ₩106,821 | ₩103,991 | ₩104,863 | -1.36% | 128.8만 |
|---|
| 2026.03.03 | ₩106,003 | ₩106,915 | ₩104,018 | ₩106,164 | +0.15% | 197.7만 |
|---|
| 2026.03.02 | ₩109,785 | ₩110,093 | ₩106,432 | ₩108,296 | -1.36% | 167.9만 |
|---|
| 2026.02.27 | ₩108,296 | ₩110,388 | ₩107,344 | ₩110,281 | +1.83% | 140.6만 |
|---|
| 2026.02.26 | ₩107,733 | ₩108,551 | ₩106,888 | ₩108,551 | +0.76% | 131.9만 |
|---|
| 2026.02.25 | ₩109,892 | ₩109,959 | ₩106,164 | ₩107,129 | -2.51% | 166.7만 |
|---|
| 2026.02.24 | ₩110,764 | ₩112,320 | ₩110,067 | ₩110,120 | -0.58% | 120.5만 |
|---|
| 2026.02.23 | ₩108,725 | ₩110,455 | ₩107,076 | ₩110,295 | +1.44% | 158.4만 |
|---|
| 2026.02.20 | ₩109,664 | ₩110,590 | ₩107,679 | ₩109,155 | -0.46% | 171.5만 |
|---|
| 2026.02.19 | ₩111,005 | ₩111,341 | ₩106,942 | ₩109,463 | -1.39% | 218.5만 |
|---|
| 2026.02.18 | ₩110,818 | ₩111,743 | ₩109,463 | ₩111,260 | +0.40% | 145.1만 |
|---|
| 2026.02.17 | ₩112,655 | ₩113,258 | ₩110,026 | ₩110,965 | -1.50% | 165.2만 |
|---|
| 2026.02.13 | ₩110,643 | ₩111,515 | ₩108,417 | ₩111,314 | +0.61% | 406.9만 |
|---|
| 2026.02.12 | ₩105,788 | ₩112,655 | ₩103,817 | ₩109,302 | +3.32% | 417.3만 |
|---|
| 2026.02.11 | ₩102,221 | ₩104,099 | ₩102,221 | ₩103,227 | +0.98% | 230.7만 |
|---|
| 2026.02.10 | ₩101,255 | ₩102,985 | ₩99,874 | ₩102,945 | +1.67% | 180.5만 |
|---|
| 2026.02.09 | ₩100,545 | ₩100,933 | ₩98,841 | ₩100,826 | +0.28% | 126.5만 |
|---|
| 2026.02.06 | ₩98,694 | ₩100,598 | ₩98,385 | ₩100,343 | +1.67% | 133.4만 |
|---|
| 2026.02.05 | ₩99,136 | ₩99,324 | ₩97,219 | ₩98,479 | -0.66% | 150.7만 |
|---|
| 2026.02.04 | ₩95,649 | ₩100,156 | ₩95,649 | ₩99,633 | +4.16% | 213만 |
|---|
| 2026.02.03 | ₩93,021 | ₩95,649 | ₩93,021 | ₩94,389 | +1.47% | 186.7만 |
|---|
| 2026.02.02 | ₩93,396 | ₩94,107 | ₩92,444 | ₩93,544 | +0.16% | 190.6만 |
|---|
| 2026.01.30 | ₩92,833 | ₩93,678 | ₩92,122 | ₩93,624 | +0.85% | 167.2만 |
|---|
| 2026.01.29 | ₩95,569 | ₩96,052 | ₩91,693 | ₩93,343 | -2.33% | 258.2만 |
|---|
| 2026.01.28 | ₩98,654 | ₩98,962 | ₩95,971 | ₩96,776 | -1.90% | 144.4만 |
|---|
| 2026.01.27 | ₩99,096 | ₩99,847 | ₩97,339 | ₩98,184 | -0.92% | 163.5만 |
|---|
| 2026.01.26 | ₩98,694 | ₩99,740 | ₩98,332 | ₩99,284 | +0.60% | 146.4만 |
|---|
| 2026.01.23 | ₩96,776 | ₩98,278 | ₩96,427 | ₩98,211 | +1.48% | 146.2만 |
|---|
| 2026.01.22 | ₩95,904 | ₩98,063 | ₩95,623 | ₩96,776 | +0.91% | 196만 |
|---|
| 2026.01.21 | ₩95,891 | ₩97,326 | ₩95,462 | ₩95,623 | -0.28% | 180.7만 |
|---|
| 2026.01.20 | ₩95,140 | ₩95,891 | ₩93,825 | ₩95,032 | -0.11% | 169.6만 |
|---|
| 2026.01.16 | ₩94,550 | ₩96,400 | ₩94,416 | ₩96,132 | +1.67% | 207.4만 |
|---|
| 2026.01.15 | ₩94,161 | ₩95,287 | ₩92,967 | ₩94,992 | +0.88% | 116.5만 |
|---|
| 2026.01.14 | ₩93,691 | ₩94,845 | ₩93,450 | ₩94,121 | +0.46% | 166.7만 |
|---|
| 2026.01.13 | ₩92,873 | ₩93,919 | ₩92,002 | ₩93,356 | +0.52% | 115.8만 |
|---|
| 2026.01.12 | ₩93,101 | ₩93,544 | ₩92,042 | ₩92,484 | -0.66% | 135.8만 |
|---|
| 2026.01.09 | ₩92,511 | ₩92,846 | ₩91,224 | ₩92,672 | +0.17% | 137.6만 |
|---|
| 2026.01.08 | ₩89,413 | ₩92,618 | ₩89,252 | ₩91,975 | +2.86% | 157.8만 |
|---|
| 2026.01.07 | ₩92,431 | ₩93,101 | ₩90,124 | ₩90,258 | -2.35% | 170.4만 |
|---|
| 2026.01.06 | ₩89,199 | ₩92,404 | ₩88,783 | ₩92,364 | +3.55% | 160.8만 |
|---|
| 2026.01.05 | ₩90,245 | ₩91,747 | ₩89,641 | ₩89,802 | -0.49% | 192.6만 |
|---|
| 2026.01.02 | ₩90,567 | ₩91,975 | ₩89,695 | ₩91,237 | +0.74% | 161.6만 |
|---|
| 2025.12.31 | ₩90,674 | ₩91,063 | ₩90,245 | ₩90,379 | -0.33% | 118.3만 |
|---|
| 2025.12.30 | ₩90,714 | ₩91,519 | ₩90,285 | ₩91,103 | +0.43% | 130만 |
|---|
| 2025.12.29 | ₩90,271 | ₩91,049 | ₩89,883 | ₩90,875 | +0.67% | 110.2만 |
|---|
| 2025.12.26 | ₩89,601 | ₩90,553 | ₩89,319 | ₩90,486 | +0.99% | 101.9만 |
|---|
| 2025.12.24 | ₩89,011 | ₩89,829 | ₩88,716 | ₩89,748 | +0.83% | 52.9만 |
|---|
| 2025.12.23 | ₩89,856 | ₩89,856 | ₩88,743 | ₩89,011 | -0.94% | 169.8만 |
|---|
| 2025.12.22 | ₩88,273 | ₩89,923 | ₩88,179 | ₩89,279 | +1.14% | 188.3만 |
|---|
| 2025.12.19 | ₩86,919 | ₩88,743 | ₩86,369 | ₩88,206 | +1.48% | 619.9만 |
|---|
| 2025.12.18 | ₩88,139 | ₩89,212 | ₩87,267 | ₩87,723 | -0.47% | 242.2만 |
|---|
| 2025.12.17 | ₩86,329 | ₩88,890 | ₩86,181 | ₩88,005 | +1.94% | 210.3만 |
|---|
| 2025.12.16 | ₩86,047 | ₩87,160 | ₩85,779 | ₩86,610 | +0.65% | 252.6만 |
|---|
| 2025.12.15 | ₩85,417 | ₩86,208 | ₩84,357 | ₩86,060 | +0.75% | 272.5만 |
|---|
| 2025.12.12 | ₩85,135 | ₩85,242 | ₩84,075 | ₩84,840 | -0.35% | 327.6만 |
|---|
| 2025.12.11 | ₩85,162 | ₩85,886 | ₩83,231 | ₩84,826 | -0.39% | 457.9만 |
|---|
| 2025.12.10 | ₩86,865 | ₩87,871 | ₩86,288 | ₩87,696 | +0.96% | 291만 |
|---|
| 2025.12.09 | ₩87,616 | ₩88,608 | ₩86,154 | ₩86,557 | -1.21% | 179.6만 |
|---|
| 2025.12.08 | ₩89,829 | ₩90,003 | ₩87,629 | ₩87,656 | -2.42% | 166.4만 |
|---|
| 2025.12.05 | ₩89,145 | ₩91,130 | ₩88,917 | ₩90,097 | +1.07% | 204.7만 |
|---|
| 2025.12.04 | ₩90,580 | ₩90,794 | ₩88,568 | ₩89,172 | -1.55% | 180.8만 |
|---|
| 2025.12.03 | ₩92,176 | ₩92,672 | ₩89,950 | ₩90,017 | -2.34% | 196만 |
|---|
| 2025.12.02 | ₩93,088 | ₩93,209 | ₩91,049 | ₩91,921 | -1.25% | 182.9만 |
|---|
| 2025.12.01 | ₩92,913 | ₩93,852 | ₩92,672 | ₩92,900 | -0.01% | 135.6만 |
|---|
| 2025.11.28 | ₩93,517 | ₩94,013 | ₩93,115 | ₩93,182 | -0.36% | 87.7만 |
|---|
| 2025.11.26 | ₩92,189 | ₩93,893 | ₩92,069 | ₩93,584 | +1.51% | 135.2만 |
|---|
| 2025.11.25 | ₩91,371 | ₩94,027 | ₩90,768 | ₩92,806 | +1.57% | 337.5만 |
|---|
| 2025.11.24 | ₩90,137 | ₩91,411 | ₩89,601 | ₩90,459 | +0.36% | 321.1만 |
|---|
| 2025.11.21 | ₩87,106 | ₩91,291 | ₩86,892 | ₩90,459 | +3.85% | 244만 |
|---|
| 2025.11.20 | ₩87,656 | ₩88,085 | ₩85,832 | ₩86,583 | -1.22% | 266.9만 |
|---|
| 2025.11.19 | ₩88,394 | ₩88,957 | ₩87,133 | ₩87,348 | -1.18% | 190.7만 |
|---|
| 2025.11.18 | ₩87,241 | ₩88,635 | ₩87,053 | ₩88,515 | +1.46% | 227.2만 |
|---|
| 2025.11.17 | ₩87,992 | ₩89,011 | ₩87,321 | ₩87,348 | -0.73% | 261.9만 |
|---|
| 2025.11.14 | ₩89,494 | ₩90,647 | ₩87,670 | ₩88,354 | -1.27% | 222.1만 |
|---|
| 2025.11.13 | ₩87,603 | ₩90,862 | ₩87,227 | ₩90,432 | +3.23% | 363.9만 |
|---|
| 2025.11.12 | ₩87,348 | ₩88,582 | ₩87,348 | ₩87,723 | +0.43% | 221.1만 |
|---|
| 2025.11.11 | ₩84,746 | ₩87,603 | ₩84,746 | ₩87,589 | +3.35% | 219.6만 |
|---|
| 2025.11.10 | ₩83,391 | ₩85,108 | ₩82,788 | ₩84,196 | +0.96% | 220.7만 |
|---|
| 2025.11.07 | ₩84,706 | ₩85,014 | ₩82,868 | ₩83,150 | -1.84% | 319.3만 |
|---|
| 2025.11.06 | ₩86,261 | ₩86,624 | ₩84,075 | ₩84,290 | -2.29% | 224.4만 |
|---|
| 2025.11.05 | ₩84,116 | ₩88,354 | ₩84,116 | ₩85,832 | +2.04% | 427.5만 |
|---|
| 2025.11.04 | ₩82,989 | ₩83,526 | ₩82,211 | ₩82,466 | -0.63% | 287.5만 |
|---|
| 2025.11.03 | ₩83,700 | ₩84,263 | ₩82,681 | ₩83,257 | -0.53% | 411.6만 |
|---|
| 2025.10.31 | ₩83,915 | ₩84,826 | ₩83,526 | ₩84,451 | +0.64% | 248.7만 |
|---|
| 2025.10.30 | ₩84,518 | ₩85,779 | ₩83,821 | ₩84,666 | +0.17% | 278.5만 |
|---|
| 2025.10.29 | ₩86,449 | ₩86,771 | ₩84,558 | ₩84,867 | -1.83% | 237.7만 |
|---|
| 2025.10.28 | ₩87,227 | ₩87,831 | ₩86,476 | ₩87,013 | -0.25% | 206.3만 |
|---|
| 2025.10.27 | ₩88,394 | ₩88,904 | ₩87,227 | ₩87,562 | -0.94% | 184.6만 |
|---|
| 2025.10.24 | ₩88,877 | ₩89,172 | ₩87,844 | ₩88,394 | -0.54% | 182.9만 |
|---|
| 2025.10.23 | ₩87,133 | ₩88,515 | ₩87,093 | ₩88,206 | +1.23% | 207.2만 |
|---|
| 2025.10.22 | ₩87,549 | ₩88,193 | ₩86,892 | ₩86,932 | -0.70% | 228.1만 |
|---|
| 2025.10.21 | ₩86,704 | ₩87,589 | ₩85,846 | ₩87,187 | +0.56% | 166만 |
|---|
| 2025.10.20 | ₩85,873 | ₩86,892 | ₩85,712 | ₩86,691 | +0.95% | 176.5만 |
|---|
| 2025.10.17 | ₩84,196 | ₩85,698 | ₩83,955 | ₩85,497 | +1.55% | 275.1만 |
|---|
| 2025.10.16 | ₩83,526 | ₩84,746 | ₩83,324 | ₩83,955 | +0.51% | 198.3만 |
|---|
| 2025.10.15 | ₩82,962 | ₩84,263 | ₩82,573 | ₩83,056 | +0.11% | 148.2만 |
|---|
| 2025.10.14 | ₩80,468 | ₩82,761 | ₩80,133 | ₩82,707 | +2.78% | 159.7만 |
|---|
| 2025.10.13 | ₩80,159 | ₩81,125 | ₩79,797 | ₩80,602 | +0.55% | 138.5만 |
|---|
| 2025.10.10 | ₩80,991 | ₩81,259 | ₩79,314 | ₩79,864 | -1.39% | 421.5만 |
|---|