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 | ₩113,669 | ₩113,843 | ₩112,704 | ₩113,387 | -0.25% | 126.5만 |
| 2026.10.08 | ₩112,248 | ₩114,085 | ₩111,336 | ₩113,522 | +1.14% | 228.4만 |
| 2026.10.07 | ₩111,899 | ₩113,428 | ₩111,872 | ₩112,797 | +0.80% | 239.9만 |
| 2026.10.06 | ₩112,663 | ₩113,481 | ₩111,993 | ₩112,543 | -0.11% | 183.6만 |
| 2026.10.05 | ₩110,772 | ₩112,556 | ₩110,531 | ₩111,657 | +0.80% | 164.6만 |
| 2026.10.02 | ₩112,435 | ₩112,878 | ₩110,518 | ₩110,531 | -1.69% | 185.7만 |
| 2026.10.01 | ₩111,309 | ₩112,167 | ₩109,351 | ₩111,470 | +0.14% | 181.6만 |
| 2026.09.30 | ₩114,903 | ₩114,957 | ₩111,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,953 |
| -2.57% |
| 190.3만 |
| 2026.09.29 | ₩114,755 | ₩116,016 | ₩114,098 | ₩114,326 | -0.37% | 145.6만 |
|---|
| 2026.09.28 | ₩113,347 | ₩115,828 | ₩112,650 | ₩114,957 | +1.42% | 186.4만 |
|---|
| 2026.09.25 | ₩115,775 | ₩116,003 | ₩114,447 | ₩114,916 | -0.74% | 155.4만 |
|---|
| 2026.09.24 | ₩114,983 | ₩116,244 | ₩114,152 | ₩115,131 | +0.13% | 220.3만 |
|---|
| 2026.09.23 | ₩114,219 | ₩115,305 | ₩113,870 | ₩114,943 | +0.63% | 141.4만 |
|---|
| 2026.09.22 | ₩113,951 | ₩115,466 | ₩112,864 | ₩115,050 | +0.97% | 143만 |
|---|
| 2026.09.21 | ₩112,717 | ₩113,025 | ₩111,778 | ₩112,113 | -0.54% | 160.6만 |
|---|
| 2026.09.18 | ₩112,717 | ₩112,717 | ₩110,906 | ₩111,255 | -1.30% | 372.5만 |
|---|
| 2026.09.17 | ₩114,393 | ₩114,809 | ₩113,468 | ₩113,870 | -0.46% | 144.4만 |
|---|
| 2026.09.16 | ₩113,535 | ₩114,232 | ₩112,234 | ₩113,186 | -0.31% | 163.6만 |
|---|
| 2026.09.15 | ₩111,309 | ₩113,575 | ₩111,188 | ₩112,972 | +1.49% | 158.1만 |
|---|
| 2026.09.14 | ₩112,623 | ₩113,294 | ₩111,309 | ₩111,885 | -0.65% | 158.4만 |
|---|
| 2026.09.11 | ₩113,910 | ₩113,910 | ₩112,060 | ₩112,127 | -1.57% | 137.6만 |
|---|
| 2026.09.10 | ₩111,979 | ₩113,213 | ₩110,772 | ₩112,717 | +0.66% | 185.6만 |
|---|
| 2026.09.09 | ₩114,112 | ₩114,420 | ₩112,824 | ₩113,066 | -0.92% | 161.3만 |
|---|
| 2026.09.08 | ₩114,782 | ₩116,056 | ₩114,501 | ₩114,822 | +0.04% | 167.9만 |
|---|
| 2026.09.04 | ₩114,608 | ₩116,177 | ₩114,608 | ₩115,801 | +1.04% | 147.7만 |
|---|
| 2026.09.03 | ₩117,612 | ₩117,665 | ₩115,185 | ₩115,949 | -1.41% | 150.7만 |
|---|
| 2026.09.02 | ₩115,828 | ₩117,907 | ₩115,412 | ₩116,593 | +0.66% | 128.9만 |
|---|
| 2026.09.01 | ₩115,359 | ₩116,472 | ₩114,152 | ₩115,037 | -0.28% | 149.4만 |
|---|
| 2026.08.31 | ₩117,290 | ₩118,095 | ₩115,520 | ₩115,775 | -1.29% | 180.8만 |
|---|
| 2026.08.28 | ₩117,746 | ₩118,872 | ₩116,780 | ₩117,947 | +0.17% | 116.2만 |
|---|
| 2026.08.27 | ₩115,560 | ₩117,035 | ₩115,171 | ₩116,472 | +0.79% | 150.7만 |
|---|
| 2026.08.26 | ₩117,250 | ₩118,765 | ₩116,593 | ₩116,834 | -0.35% | 136.2만 |
|---|
| 2026.08.25 | ₩115,171 | ₩117,142 | ₩114,179 | ₩116,888 | +1.49% | 156.6만 |
|---|
| 2026.08.24 | ₩113,803 | ₩115,292 | ₩113,052 | ₩115,077 | +1.12% | 156.9만 |
|---|
| 2026.08.21 | ₩112,784 | ₩114,273 | ₩112,422 | ₩113,025 | +0.21% | 109.2만 |
|---|
| 2026.08.20 | ₩109,928 | ₩113,763 | ₩109,230 | ₩111,832 | +1.73% | 126.4만 |
|---|
| 2026.08.19 | ₩110,451 | ₩112,610 | ₩109,270 | ₩111,751 | +1.18% | 120.2만 |
|---|
| 2026.08.18 | ₩110,142 | ₩110,585 | ₩108,452 | ₩108,627 | -1.38% | 105.1만 |
|---|
| 2026.08.17 | ₩111,885 | ₩112,248 | ₩109,606 | ₩109,740 | -1.92% | 117.6만 |
|---|
| 2026.08.14 | ₩112,502 | ₩112,972 | ₩111,497 | ₩112,891 | +0.35% | 89.6만 |
|---|
| 2026.08.13 | ₩112,918 | ₩113,615 | ₩112,248 | ₩112,730 | -0.17% | 111.3만 |
|---|
| 2026.08.12 | ₩114,353 | ₩114,715 | ₩112,140 | ₩112,449 | -1.67% | 164만 |
|---|
| 2026.08.11 | ₩113,803 | ₩115,573 | ₩113,414 | ₩113,991 | +0.16% | 163.2만 |
|---|
| 2026.08.10 | ₩113,991 | ₩114,621 | ₩112,529 | ₩114,112 | +0.11% | 181.5만 |
|---|
| 2026.08.07 | ₩113,629 | ₩115,198 | ₩112,838 | ₩115,185 | +1.37% | 142.1만 |
|---|
| 2026.08.06 | ₩116,512 | ₩116,566 | ₩112,328 | ₩113,387 | -2.68% | 258.9만 |
|---|
| 2026.08.05 | ₩112,422 | ₩119,784 | ₩112,422 | ₩118,108 | +5.06% | 344.1만 |
|---|
| 2026.08.04 | ₩108,063 | ₩109,123 | ₩106,575 | ₩108,479 | +0.38% | 181.1만 |
|---|
| 2026.08.03 | ₩107,353 | ₩109,472 | ₩106,012 | ₩108,063 | +0.66% | 166만 |
|---|
| 2026.07.31 | ₩105,381 | ₩106,950 | ₩104,778 | ₩106,240 | +0.81% | 164.3만 |
|---|
| 2026.07.30 | ₩107,420 | ₩107,755 | ₩105,247 | ₩106,588 | -0.77% | 141.2만 |
|---|
| 2026.07.29 | ₩105,596 | ₩106,950 | ₩104,201 | ₩106,789 | +1.13% | 192.7만 |
|---|
| 2026.07.28 | ₩104,201 | ₩106,682 | ₩103,128 | ₩106,280 | +1.99% | 166.8만 |
|---|
| 2026.07.27 | ₩102,753 | ₩104,161 | ₩102,270 | ₩102,458 | -0.29% | 174만 |
|---|
| 2026.07.24 | ₩99,051 | ₩102,739 | ₩98,944 | ₩101,841 | +2.82% | 146만 |
|---|
| 2026.07.23 | ₩100,486 | ₩101,599 | ₩96,705 | ₩98,931 | -1.55% | 374만 |
|---|
| 2026.07.22 | ₩103,222 | ₩103,745 | ₩102,404 | ₩103,531 | +0.30% | 129.8만 |
|---|
| 2026.07.21 | ₩103,490 | ₩103,987 | ₩102,082 | ₩102,270 | -1.18% | 130.2만 |
|---|
| 2026.07.20 | ₩104,858 | ₩105,395 | ₩102,873 | ₩103,624 | -1.18% | 118.5만 |
|---|
| 2026.07.17 | ₩104,228 | ₩107,473 | ₩103,987 | ₩104,872 | +0.62% | 167.7만 |
|---|
| 2026.07.16 | ₩100,553 | ₩104,121 | ₩100,500 | ₩104,067 | +3.49% | 113.4만 |
|---|
| 2026.07.15 | ₩100,393 | ₩101,774 | ₩99,883 | ₩100,996 | +0.60% | 133.2만 |
|---|
| 2026.07.14 | ₩101,908 | ₩102,686 | ₩100,057 | ₩100,138 | -1.74% | 190.2만 |
|---|
| 2026.07.13 | ₩103,651 | ₩104,349 | ₩100,245 | ₩100,714 | -2.83% | 227만 |
|---|
| 2026.07.10 | ₩106,119 | ₩106,789 | ₩103,303 | ₩103,973 | -2.02% | 147.6만 |
|---|
| 2026.07.09 | ₩105,140 | ₩106,012 | ₩104,831 | ₩105,314 | +0.17% | 174.7만 |
|---|
| 2026.07.08 | ₩107,286 | ₩107,286 | ₩103,464 | ₩105,864 | -1.32% | 346.3만 |
|---|
| 2026.07.07 | ₩111,939 | ₩112,408 | ₩109,485 | ₩109,740 | -1.96% | 185.7만 |
|---|
| 2026.07.06 | ₩111,765 | ₩112,020 | ₩109,552 | ₩111,000 | -0.68% | 218.3만 |
|---|
| 2026.07.02 | ₩109,928 | ₩112,422 | ₩109,123 | ₩112,422 | +2.27% | 218만 |
|---|
| 2026.07.01 | ₩106,266 | ₩109,458 | ₩105,877 | ₩108,828 | +2.41% | 223.6만 |
|---|
| 2026.06.30 | ₩102,806 | ₩106,280 | ₩101,237 | ₩106,240 | +3.34% | 294.7만 |
|---|
| 2026.06.29 | ₩102,230 | ₩102,672 | ₩100,674 | ₩102,592 | +0.35% | 223.4만 |
|---|
| 2026.06.26 | ₩99,735 | ₩102,418 | ₩99,360 | ₩102,391 | +2.66% | 228만 |
|---|
| 2026.06.25 | ₩101,774 | ₩103,356 | ₩100,191 | ₩100,688 | -1.07% | 191.4만 |
|---|
| 2026.06.24 | ₩101,935 | ₩103,464 | ₩101,358 | ₩101,693 | -0.24% | 191.2만 |
|---|
| 2026.06.23 | ₩101,345 | ₩102,216 | ₩99,668 | ₩100,191 | -1.14% | 184.8만 |
|---|
| 2026.06.22 | ₩102,257 | ₩103,209 | ₩101,358 | ₩101,854 | -0.39% | 152.7만 |
|---|
| 2026.06.18 | ₩102,324 | ₩104,040 | ₩102,297 | ₩102,887 | +0.55% | 341.5만 |
|---|
| 2026.06.17 | ₩104,080 | ₩105,153 | ₩101,090 | ₩101,988 | -2.01% | 142.9만 |
|---|
| 2026.06.16 | ₩105,301 | ₩105,797 | ₩103,839 | ₩104,402 | -0.85% | 137.8만 |
|---|
| 2026.06.15 | ₩106,883 | ₩107,902 | ₩104,845 | ₩105,086 | -1.68% | 158.1만 |
|---|
| 2026.06.12 | ₩105,448 | ₩105,851 | ₩104,107 | ₩104,966 | -0.46% | 181.7만 |
|---|
| 2026.06.11 | ₩100,191 | ₩104,241 | ₩100,191 | ₩103,946 | +3.75% | 197.1만 |
|---|
| 2026.06.10 | ₩101,425 | ₩102,270 | ₩99,521 | ₩99,548 | -1.85% | 218.8만 |
|---|
| 2026.06.09 | ₩100,540 | ₩102,163 | ₩99,481 | ₩101,626 | +1.08% | 204.2만 |
|---|
| 2026.06.08 | ₩97,442 | ₩98,019 | ₩96,839 | ₩97,362 | -0.08% | 128.9만 |
|---|
| 2026.06.05 | ₩97,858 | ₩99,829 | ₩97,228 | ₩97,912 | +0.05% | 174만 |
|---|
| 2026.06.04 | ₩99,494 | ₩100,942 | ₩97,496 | ₩98,207 | -1.29% | 252.3만 |
|---|
| 2026.06.03 | ₩99,534 | ₩101,452 | ₩98,408 | ₩98,649 | -0.89% | 265.9만 |
|---|
| 2026.06.02 | ₩98,864 | ₩100,513 | ₩97,375 | ₩98,220 | -0.65% | 189만 |
|---|
| 2026.06.01 | ₩99,186 | ₩100,956 | ₩97,228 | ₩99,588 | +0.41% | 237.6만 |
|---|
| 2026.05.29 | ₩107,822 | ₩108,855 | ₩101,640 | ₩101,988 | -5.41% | 555만 |
|---|
| 2026.05.28 | ₩102,565 | ₩105,194 | ₩102,055 | ₩104,644 | +2.03% | 201.5만 |
|---|
| 2026.05.27 | ₩102,927 | ₩106,387 | ₩102,699 | ₩103,262 | +0.33% | 258.8만 |
|---|
| 2026.05.26 | ₩101,760 | ₩103,128 | ₩101,251 | ₩101,747 | -0.01% | 139.2만 |
|---|
| 2026.05.22 | ₩101,975 | ₩102,619 | ₩100,044 | ₩100,956 | -1.00% | 129.8만 |
|---|
| 2026.05.21 | ₩99,038 | ₩101,412 | ₩97,442 | ₩100,916 | +1.90% | 189.5만 |
|---|
| 2026.05.20 | ₩96,114 | ₩100,661 | ₩95,618 | ₩99,816 | +3.85% | 265.2만 |
|---|
| 2026.05.19 | ₩96,369 | ₩97,710 | ₩95,913 | ₩96,544 | +0.18% | 245.4만 |
|---|
| 2026.05.18 | ₩97,576 | ₩100,755 | ₩97,523 | ₩98,837 | +1.29% | 158.1만 |
|---|
| 2026.05.15 | ₩100,969 | ₩100,983 | ₩97,818 | ₩98,032 | -2.91% | 172.2만 |
|---|
| 2026.05.14 | ₩104,188 | ₩104,389 | ₩102,015 | ₩102,042 | -2.06% | 160.7만 |
|---|
| 2026.05.13 | ₩104,724 | ₩105,462 | ₩103,021 | ₩103,906 | -0.78% | 177만 |
|---|
| 2026.05.12 | ₩105,328 | ₩106,173 | ₩103,356 | ₩105,234 | -0.09% | 133.8만 |
|---|
| 2026.05.11 | ₩108,680 | ₩109,700 | ₩104,885 | ₩105,609 | -2.83% | 183.4만 |
|---|
| 2026.05.08 | ₩105,261 | ₩109,056 | ₩104,349 | ₩108,694 | +3.26% | 227.6만 |
|---|
| 2026.05.07 | ₩111,161 | ₩112,315 | ₩104,295 | ₩104,952 | -5.59% | 318.5만 |
|---|
| 2026.05.06 | ₩108,345 | ₩112,502 | ₩104,764 | ₩111,215 | +2.65% | 487.3만 |
|---|
| 2026.05.05 | ₩94,103 | ₩96,047 | ₩93,982 | ₩94,908 | +0.86% | 202.2만 |
|---|
| 2026.05.04 | ₩94,237 | ₩95,323 | ₩93,848 | ₩93,996 | -0.26% | 174.3만 |
|---|
| 2026.05.01 | ₩94,948 | ₩95,511 | ₩93,848 | ₩94,961 | +0.01% | 144.7만 |
|---|
| 2026.04.30 | ₩92,990 | ₩94,344 | ₩92,333 | ₩94,143 | +1.24% | 146.2만 |
|---|
| 2026.04.29 | ₩94,170 | ₩95,028 | ₩92,239 | ₩92,386 | -1.89% | 140.4만 |
|---|
| 2026.04.28 | ₩95,900 | ₩96,557 | ₩93,406 | ₩94,908 | -1.03% | 155만 |
|---|
| 2026.04.27 | ₩95,511 | ₩96,463 | ₩94,948 | ₩95,203 | -0.32% | 114.7만 |
|---|
| 2026.04.24 | ₩94,586 | ₩95,591 | ₩94,291 | ₩95,404 | +0.86% | 99.6만 |
|---|
| 2026.04.23 | ₩95,471 | ₩96,477 | ₩94,130 | ₩95,136 | -0.35% | 90.4만 |
|---|
| 2026.04.22 | ₩97,818 | ₩97,818 | ₩94,854 | ₩95,444 | -2.43% | 97.5만 |
|---|
| 2026.04.21 | ₩99,776 | ₩100,674 | ₩96,731 | ₩97,120 | -2.66% | 117.9만 |
|---|
| 2026.04.20 | ₩100,862 | ₩101,117 | ₩99,373 | ₩99,829 | -1.02% | 143.1만 |
|---|
| 2026.04.17 | ₩96,798 | ₩102,176 | ₩96,798 | ₩101,760 | +5.13% | 283.4만 |
|---|
| 2026.04.16 | ₩96,463 | ₩97,107 | ₩95,685 | ₩96,638 | +0.18% | 157.7만 |
|---|
| 2026.04.15 | ₩97,415 | ₩97,415 | ₩95,310 | ₩95,927 | -1.53% | 138.3만 |
|---|
| 2026.04.14 | ₩95,887 | ₩97,469 | ₩95,310 | ₩97,348 | +1.52% | 119.2만 |
|---|
| 2026.04.13 | ₩96,517 | ₩97,000 | ₩94,612 | ₩96,155 | -0.38% | 139.1만 |
|---|
| 2026.04.10 | ₩98,756 | ₩99,333 | ₩96,906 | ₩97,254 | -1.52% | 126.2만 |
|---|
| 2026.04.09 | ₩97,657 | ₩98,904 | ₩96,597 | ₩98,072 | +0.43% | 138.6만 |
|---|
| 2026.04.08 | ₩96,718 | ₩99,306 | ₩96,249 | ₩98,931 | +2.29% | 248.8만 |
|---|
| 2026.04.07 | ₩95,954 | ₩96,249 | ₩91,649 | ₩93,848 | -2.19% | 151.1만 |
|---|
| 2026.04.06 | ₩96,342 | ₩96,785 | ₩95,243 | ₩96,329 | -0.01% | 76.8만 |
|---|
| 2026.04.02 | ₩96,597 | ₩97,791 | ₩95,618 | ₩97,134 | +0.56% | 123.2만 |
|---|
| 2026.04.01 | ₩96,785 | ₩98,958 | ₩96,597 | ₩97,321 | +0.55% | 151.8만 |
|---|
| 2026.03.31 | ₩95,846 | ₩97,898 | ₩95,203 | ₩97,295 | +1.51% | 161.1만 |
|---|
| 2026.03.30 | ₩95,887 | ₩97,724 | ₩94,666 | ₩95,162 | -0.76% | 149.4만 |
|---|
| 2026.03.27 | ₩95,122 | ₩95,605 | ₩94,465 | ₩95,229 | +0.11% | 203.3만 |
|---|
| 2026.03.26 | ₩94,170 | ₩96,316 | ₩94,170 | ₩95,417 | +1.32% | 134.1만 |
|---|
| 2026.03.25 | ₩92,239 | ₩95,216 | ₩91,179 | ₩94,827 | +2.81% | 200만 |
|---|
| 2026.03.24 | ₩89,731 | ₩92,829 | ₩89,315 | ₩91,059 | +1.48% | 140.1만 |
|---|
| 2026.03.23 | ₩91,340 | ₩93,003 | ₩90,925 | ₩91,367 | +0.03% | 185만 |
|---|
| 2026.03.20 | ₩91,756 | ₩91,944 | ₩88,765 | ₩89,342 | -2.63% | 294.2만 |
|---|
| 2026.03.19 | ₩91,059 | ₩91,381 | ₩87,827 | ₩91,367 | +0.34% | 236.6만 |
|---|
| 2026.03.18 | ₩94,787 | ₩95,538 | ₩91,300 | ₩91,608 | -3.35% | 144.3만 |
|---|
| 2026.03.17 | ₩96,973 | ₩97,777 | ₩95,256 | ₩95,591 | -1.42% | 163만 |
|---|
| 2026.03.16 | ₩94,344 | ₩95,136 | ₩93,218 | ₩93,996 | -0.37% | 141만 |
|---|
| 2026.03.13 | ₩95,229 | ₩95,860 | ₩93,057 | ₩93,352 | -1.97% | 169.1만 |
|---|
| 2026.03.12 | ₩91,944 | ₩94,693 | ₩91,930 | ₩93,888 | +2.11% | 229.7만 |
|---|
| 2026.03.11 | ₩97,134 | ₩98,367 | ₩91,823 | ₩92,158 | -5.12% | 310.4만 |
|---|
| 2026.03.10 | ₩97,871 | ₩99,642 | ₩97,000 | ₩97,697 | -0.18% | 185.7만 |
|---|
| 2026.03.09 | ₩97,536 | ₩98,555 | ₩95,498 | ₩98,113 | +0.59% | 169.2만 |
|---|
| 2026.03.06 | ₩100,674 | ₩100,674 | ₩97,804 | ₩98,931 | -1.73% | 191.1만 |
|---|
| 2026.03.05 | ₩104,027 | ₩106,038 | ₩100,567 | ₩101,090 | -2.82% | 273.5만 |
|---|
| 2026.03.04 | ₩106,307 | ₩106,816 | ₩103,987 | ₩104,858 | -1.36% | 128.8만 |
|---|
| 2026.03.03 | ₩105,998 | ₩106,910 | ₩104,013 | ₩106,159 | +0.15% | 197.7만 |
|---|
| 2026.03.02 | ₩109,780 | ₩110,088 | ₩106,427 | ₩108,291 | -1.36% | 167.9만 |
|---|
| 2026.02.27 | ₩108,291 | ₩110,383 | ₩107,339 | ₩110,276 | +1.83% | 140.6만 |
|---|
| 2026.02.26 | ₩107,728 | ₩108,546 | ₩106,883 | ₩108,546 | +0.76% | 131.9만 |
|---|
| 2026.02.25 | ₩109,887 | ₩109,954 | ₩106,159 | ₩107,125 | -2.51% | 166.7만 |
|---|
| 2026.02.24 | ₩110,759 | ₩112,315 | ₩110,062 | ₩110,115 | -0.58% | 120.5만 |
|---|
| 2026.02.23 | ₩108,721 | ₩110,451 | ₩107,071 | ₩110,290 | +1.44% | 158.4만 |
|---|
| 2026.02.20 | ₩109,659 | ₩110,585 | ₩107,675 | ₩109,150 | -0.46% | 171.5만 |
|---|
| 2026.02.19 | ₩111,000 | ₩111,336 | ₩106,937 | ₩109,458 | -1.39% | 218.5만 |
|---|
| 2026.02.18 | ₩110,813 | ₩111,738 | ₩109,458 | ₩111,255 | +0.40% | 145.1만 |
|---|
| 2026.02.17 | ₩112,650 | ₩113,253 | ₩110,021 | ₩110,960 | -1.50% | 165.2만 |
|---|
| 2026.02.13 | ₩110,638 | ₩111,510 | ₩108,412 | ₩111,309 | +0.61% | 406.9만 |
|---|
| 2026.02.12 | ₩105,784 | ₩112,650 | ₩103,812 | ₩109,297 | +3.32% | 417.3만 |
|---|
| 2026.02.11 | ₩102,216 | ₩104,094 | ₩102,216 | ₩103,222 | +0.98% | 230.7만 |
|---|
| 2026.02.10 | ₩101,251 | ₩102,981 | ₩99,869 | ₩102,941 | +1.67% | 180.5만 |
|---|
| 2026.02.09 | ₩100,540 | ₩100,929 | ₩98,837 | ₩100,822 | +0.28% | 126.5만 |
|---|
| 2026.02.06 | ₩98,689 | ₩100,594 | ₩98,381 | ₩100,339 | +1.67% | 133.4만 |
|---|
| 2026.02.05 | ₩99,132 | ₩99,320 | ₩97,214 | ₩98,475 | -0.66% | 150.7만 |
|---|
| 2026.02.04 | ₩95,645 | ₩100,151 | ₩95,645 | ₩99,628 | +4.16% | 213만 |
|---|
| 2026.02.03 | ₩93,017 | ₩95,645 | ₩93,017 | ₩94,385 | +1.47% | 186.7만 |
|---|
| 2026.02.02 | ₩93,392 | ₩94,103 | ₩92,440 | ₩93,540 | +0.16% | 190.6만 |
|---|
| 2026.01.30 | ₩92,829 | ₩93,674 | ₩92,118 | ₩93,620 | +0.85% | 167.2만 |
|---|
| 2026.01.29 | ₩95,565 | ₩96,047 | ₩91,689 | ₩93,338 | -2.33% | 258.2만 |
|---|
| 2026.01.28 | ₩98,649 | ₩98,958 | ₩95,967 | ₩96,772 | -1.90% | 144.4만 |
|---|
| 2026.01.27 | ₩99,092 | ₩99,843 | ₩97,335 | ₩98,180 | -0.92% | 163.5만 |
|---|
| 2026.01.26 | ₩98,689 | ₩99,735 | ₩98,327 | ₩99,279 | +0.60% | 146.4만 |
|---|
| 2026.01.23 | ₩96,772 | ₩98,274 | ₩96,423 | ₩98,207 | +1.48% | 146.2만 |
|---|
| 2026.01.22 | ₩95,900 | ₩98,059 | ₩95,618 | ₩96,772 | +0.91% | 196만 |
|---|
| 2026.01.21 | ₩95,887 | ₩97,321 | ₩95,457 | ₩95,618 | -0.28% | 180.7만 |
|---|
| 2026.01.20 | ₩95,136 | ₩95,887 | ₩93,821 | ₩95,028 | -0.11% | 169.6만 |
|---|
| 2026.01.16 | ₩94,545 | ₩96,396 | ₩94,411 | ₩96,128 | +1.67% | 207.4만 |
|---|
| 2026.01.15 | ₩94,157 | ₩95,283 | ₩92,963 | ₩94,988 | +0.88% | 116.5만 |
|---|
| 2026.01.14 | ₩93,687 | ₩94,840 | ₩93,446 | ₩94,116 | +0.46% | 166.7만 |
|---|
| 2026.01.13 | ₩92,869 | ₩93,915 | ₩91,997 | ₩93,352 | +0.52% | 115.8만 |
|---|
| 2026.01.12 | ₩93,097 | ₩93,540 | ₩92,038 | ₩92,480 | -0.66% | 135.8만 |
|---|
| 2026.01.09 | ₩92,507 | ₩92,842 | ₩91,220 | ₩92,668 | +0.17% | 137.6만 |
|---|
| 2026.01.08 | ₩89,409 | ₩92,614 | ₩89,248 | ₩91,971 | +2.86% | 157.8만 |
|---|
| 2026.01.07 | ₩92,427 | ₩93,097 | ₩90,120 | ₩90,254 | -2.35% | 170.4만 |
|---|
| 2026.01.06 | ₩89,195 | ₩92,400 | ₩88,779 | ₩92,359 | +3.55% | 160.8만 |
|---|
| 2026.01.05 | ₩90,241 | ₩91,743 | ₩89,637 | ₩89,798 | -0.49% | 192.6만 |
|---|
| 2026.01.02 | ₩90,562 | ₩91,971 | ₩89,691 | ₩91,233 | +0.74% | 161.6만 |
|---|
| 2025.12.31 | ₩90,670 | ₩91,059 | ₩90,241 | ₩90,375 | -0.33% | 118.3만 |
|---|
| 2025.12.30 | ₩90,710 | ₩91,515 | ₩90,281 | ₩91,099 | +0.43% | 130만 |
|---|
| 2025.12.29 | ₩90,267 | ₩91,045 | ₩89,879 | ₩90,871 | +0.67% | 110.2만 |
|---|
| 2025.12.26 | ₩89,597 | ₩90,549 | ₩89,315 | ₩90,482 | +0.99% | 101.9만 |
|---|
| 2025.12.24 | ₩89,007 | ₩89,825 | ₩88,712 | ₩89,744 | +0.83% | 52.9만 |
|---|
| 2025.12.23 | ₩89,852 | ₩89,852 | ₩88,739 | ₩89,007 | -0.94% | 169.8만 |
|---|
| 2025.12.22 | ₩88,269 | ₩89,919 | ₩88,175 | ₩89,275 | +1.14% | 188.3만 |
|---|
| 2025.12.19 | ₩86,915 | ₩88,739 | ₩86,365 | ₩88,202 | +1.48% | 619.9만 |
|---|
| 2025.12.18 | ₩88,135 | ₩89,208 | ₩87,263 | ₩87,719 | -0.47% | 242.2만 |
|---|
| 2025.12.17 | ₩86,325 | ₩88,886 | ₩86,177 | ₩88,001 | +1.94% | 210.3만 |
|---|
| 2025.12.16 | ₩86,043 | ₩87,156 | ₩85,775 | ₩86,606 | +0.65% | 252.6만 |
|---|
| 2025.12.15 | ₩85,413 | ₩86,204 | ₩84,353 | ₩86,056 | +0.75% | 272.5만 |
|---|
| 2025.12.12 | ₩85,131 | ₩85,238 | ₩84,072 | ₩84,836 | -0.35% | 327.6만 |
|---|
| 2025.12.11 | ₩85,158 | ₩85,882 | ₩83,227 | ₩84,823 | -0.39% | 457.9만 |
|---|
| 2025.12.10 | ₩86,861 | ₩87,867 | ₩86,284 | ₩87,693 | +0.96% | 291만 |
|---|
| 2025.12.09 | ₩87,612 | ₩88,604 | ₩86,150 | ₩86,553 | -1.21% | 179.6만 |
|---|
| 2025.12.08 | ₩89,825 | ₩89,999 | ₩87,626 | ₩87,652 | -2.42% | 166.4만 |
|---|
| 2025.12.05 | ₩89,141 | ₩91,126 | ₩88,913 | ₩90,093 | +1.07% | 204.7만 |
|---|
| 2025.12.04 | ₩90,576 | ₩90,790 | ₩88,564 | ₩89,168 | -1.55% | 180.8만 |
|---|
| 2025.12.03 | ₩92,172 | ₩92,668 | ₩89,946 | ₩90,013 | -2.34% | 196만 |
|---|
| 2025.12.02 | ₩93,084 | ₩93,204 | ₩91,045 | ₩91,917 | -1.25% | 182.9만 |
|---|
| 2025.12.01 | ₩92,909 | ₩93,848 | ₩92,668 | ₩92,896 | -0.01% | 135.6만 |
|---|
| 2025.11.28 | ₩93,513 | ₩94,009 | ₩93,110 | ₩93,178 | -0.36% | 87.7만 |
|---|
| 2025.11.26 | ₩92,185 | ₩93,888 | ₩92,064 | ₩93,580 | +1.51% | 135.2만 |
|---|
| 2025.11.25 | ₩91,367 | ₩94,022 | ₩90,764 | ₩92,802 | +1.57% | 337.5만 |
|---|
| 2025.11.24 | ₩90,133 | ₩91,407 | ₩89,597 | ₩90,455 | +0.36% | 321.1만 |
|---|
| 2025.11.21 | ₩87,102 | ₩91,287 | ₩86,888 | ₩90,455 | +3.85% | 244만 |
|---|
| 2025.11.20 | ₩87,652 | ₩88,081 | ₩85,828 | ₩86,579 | -1.22% | 266.9만 |
|---|
| 2025.11.19 | ₩88,390 | ₩88,953 | ₩87,129 | ₩87,344 | -1.18% | 190.7만 |
|---|
| 2025.11.18 | ₩87,237 | ₩88,631 | ₩87,049 | ₩88,511 | +1.46% | 227.2만 |
|---|
| 2025.11.17 | ₩87,988 | ₩89,007 | ₩87,317 | ₩87,344 | -0.73% | 261.9만 |
|---|
| 2025.11.14 | ₩89,490 | ₩90,643 | ₩87,666 | ₩88,350 | -1.27% | 222.1만 |
|---|
| 2025.11.13 | ₩87,599 | ₩90,857 | ₩87,223 | ₩90,428 | +3.23% | 363.9만 |
|---|
| 2025.11.12 | ₩87,344 | ₩88,578 | ₩87,344 | ₩87,719 | +0.43% | 221.1만 |
|---|
| 2025.11.11 | ₩84,742 | ₩87,599 | ₩84,742 | ₩87,585 | +3.35% | 219.6만 |
|---|
| 2025.11.10 | ₩83,388 | ₩85,104 | ₩82,784 | ₩84,192 | +0.96% | 220.7만 |
|---|
| 2025.11.07 | ₩84,702 | ₩85,010 | ₩82,865 | ₩83,146 | -1.84% | 319.3만 |
|---|
| 2025.11.06 | ₩86,258 | ₩86,620 | ₩84,072 | ₩84,286 | -2.29% | 224.4만 |
|---|
| 2025.11.05 | ₩84,112 | ₩88,350 | ₩84,112 | ₩85,828 | +2.04% | 427.5만 |
|---|
| 2025.11.04 | ₩82,985 | ₩83,522 | ₩82,208 | ₩82,462 | -0.63% | 287.5만 |
|---|
| 2025.11.03 | ₩83,696 | ₩84,259 | ₩82,677 | ₩83,254 | -0.53% | 411.6만 |
|---|
| 2025.10.31 | ₩83,911 | ₩84,823 | ₩83,522 | ₩84,447 | +0.64% | 248.7만 |
|---|
| 2025.10.30 | ₩84,514 | ₩85,775 | ₩83,817 | ₩84,662 | +0.17% | 278.5만 |
|---|
| 2025.10.29 | ₩86,445 | ₩86,767 | ₩84,554 | ₩84,863 | -1.83% | 237.7만 |
|---|
| 2025.10.28 | ₩87,223 | ₩87,827 | ₩86,472 | ₩87,009 | -0.25% | 206.3만 |
|---|
| 2025.10.27 | ₩88,390 | ₩88,900 | ₩87,223 | ₩87,558 | -0.94% | 184.6만 |
|---|
| 2025.10.24 | ₩88,873 | ₩89,168 | ₩87,840 | ₩88,390 | -0.54% | 182.9만 |
|---|
| 2025.10.23 | ₩87,129 | ₩88,511 | ₩87,089 | ₩88,202 | +1.23% | 207.2만 |
|---|
| 2025.10.22 | ₩87,545 | ₩88,189 | ₩86,888 | ₩86,928 | -0.70% | 228.1만 |
|---|
| 2025.10.21 | ₩86,700 | ₩87,585 | ₩85,842 | ₩87,183 | +0.56% | 166만 |
|---|
| 2025.10.20 | ₩85,869 | ₩86,888 | ₩85,708 | ₩86,687 | +0.95% | 176.5만 |
|---|
| 2025.10.17 | ₩84,192 | ₩85,694 | ₩83,951 | ₩85,493 | +1.55% | 275.1만 |
|---|
| 2025.10.16 | ₩83,522 | ₩84,742 | ₩83,321 | ₩83,951 | +0.51% | 198.3만 |
|---|
| 2025.10.15 | ₩82,959 | ₩84,259 | ₩82,570 | ₩83,052 | +0.11% | 148.2만 |
|---|
| 2025.10.14 | ₩80,464 | ₩82,757 | ₩80,129 | ₩82,704 | +2.78% | 159.7만 |
|---|
| 2025.10.13 | ₩80,156 | ₩81,121 | ₩79,794 | ₩80,598 | +0.55% | 138.5만 |
|---|
| 2025.10.10 | ₩80,987 | ₩81,255 | ₩79,311 | ₩79,861 | -1.39% | 421.5만 |
|---|