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 | ₩113,441 | ₩113,615 | ₩112,477 | ₩113,160 | -0.25% | 126.5만 |
| 2026.10.08 | ₩112,022 | ₩113,856 | ₩111,112 | ₩113,294 | +1.14% | 228.4만 |
| 2026.10.07 | ₩111,674 | ₩113,200 | ₩111,648 | ₩112,571 | +0.80% | 239.9만 |
| 2026.10.06 | ₩112,437 | ₩113,254 | ₩111,768 | ₩112,317 | -0.11% | 183.6만 |
| 2026.10.05 | ₩110,550 | ₩112,330 | ₩110,309 | ₩111,434 | +0.80% | 164.6만 |
| 2026.10.02 | ₩112,210 | ₩112,651 | ₩110,296 | ₩110,309 | -1.69% | 185.7만 |
| 2026.10.01 | ₩111,086 | ₩111,942 | ₩109,132 | ₩111,246 | +0.14% | 181.6만 |
| 2026.09.30 | ₩114,672 | ₩114,726 | ₩111,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,728 |
| -2.57% |
| 190.3만 |
| 2026.09.28 | ₩113,120 | ₩115,596 | ₩112,424 | ₩114,726 | +1.42% | 184.5만 |
|---|
| 2026.09.25 | ₩115,542 | ₩115,770 | ₩114,217 | ₩114,686 | -0.74% | 155.4만 |
|---|
| 2026.09.24 | ₩114,753 | ₩116,011 | ₩113,923 | ₩114,900 | +0.13% | 220.3만 |
|---|
| 2026.09.23 | — | — | — | ₩114,713 | — | — |
|---|
| 2026.09.22 | ₩113,722 | ₩115,034 | ₩112,638 | ₩114,043 | +0.28% | 31.3만 |
|---|
| 2026.09.21 | ₩112,491 | ₩112,799 | ₩111,554 | ₩111,889 | -0.54% | 160.6만 |
|---|
| 2026.09.18 | ₩112,491 | ₩112,491 | ₩110,684 | ₩111,032 | -1.30% | 372.5만 |
|---|
| 2026.09.16 | — | — | — | ₩112,959 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩111,661 | — | — |
|---|
| 2026.09.04 | ₩114,378 | ₩115,944 | ₩114,378 | ₩115,569 | +1.04% | 147.7만 |
|---|
| 2026.09.03 | ₩117,376 | ₩117,429 | ₩114,953 | ₩115,716 | -1.41% | 150.7만 |
|---|
| 2026.09.02 | ₩115,596 | ₩117,670 | ₩115,181 | ₩116,359 | +0.66% | 128.9만 |
|---|
| 2026.09.01 | ₩115,127 | ₩116,238 | ₩113,923 | ₩114,806 | -0.28% | 149.4만 |
|---|
| 2026.08.31 | ₩117,055 | ₩117,858 | ₩115,288 | ₩115,542 | -1.29% | 180.8만 |
|---|
| 2026.08.28 | ₩117,510 | ₩118,634 | ₩116,546 | ₩117,711 | +0.17% | 116.2만 |
|---|
| 2026.08.27 | ₩115,328 | ₩116,800 | ₩114,940 | ₩116,238 | +0.79% | 150.7만 |
|---|
| 2026.08.26 | ₩117,015 | ₩118,527 | ₩116,359 | ₩116,600 | -0.35% | 136.2만 |
|---|
| 2026.08.25 | ₩114,940 | ₩116,907 | ₩113,950 | ₩116,653 | +1.49% | 156.6만 |
|---|
| 2026.08.24 | ₩113,575 | ₩115,061 | ₩112,825 | ₩114,846 | +1.12% | 156.9만 |
|---|
| 2026.08.21 | ₩112,558 | ₩114,043 | ₩112,196 | ₩112,799 | +0.21% | 109.2만 |
|---|
| 2026.08.20 | ₩109,707 | ₩113,535 | ₩109,011 | ₩111,608 | +1.73% | 126.4만 |
|---|
| 2026.08.19 | ₩110,229 | ₩112,384 | ₩109,051 | ₩111,527 | +1.18% | 120.2만 |
|---|
| 2026.08.18 | ₩109,921 | ₩110,363 | ₩108,235 | ₩108,409 | -1.38% | 105.1만 |
|---|
| 2026.08.17 | ₩111,661 | ₩112,022 | ₩109,386 | ₩109,520 | -1.92% | 117.6만 |
|---|
| 2026.08.14 | ₩112,277 | ₩112,745 | ₩111,273 | ₩112,665 | +0.35% | 89.6만 |
|---|
| 2026.08.13 | ₩112,692 | ₩113,388 | ₩112,022 | ₩112,504 | -0.17% | 111.3만 |
|---|
| 2026.08.12 | ₩114,124 | ₩114,485 | ₩111,915 | ₩112,223 | -1.67% | 164만 |
|---|
| 2026.08.11 | ₩113,575 | ₩115,342 | ₩113,187 | ₩113,762 | +0.16% | 163.2만 |
|---|
| 2026.08.10 | ₩113,762 | ₩114,391 | ₩112,303 | ₩113,883 | +0.11% | 181.5만 |
|---|
| 2026.08.07 | ₩113,401 | ₩114,967 | ₩112,611 | ₩114,953 | +1.37% | 142.1만 |
|---|
| 2026.08.06 | ₩116,278 | ₩116,332 | ₩112,103 | ₩113,160 | -2.68% | 258.9만 |
|---|
| 2026.08.05 | ₩112,196 | ₩119,544 | ₩112,196 | ₩117,871 | +5.06% | 344.1만 |
|---|
| 2026.08.04 | ₩107,847 | ₩108,904 | ₩106,361 | ₩108,262 | +0.38% | 181.1만 |
|---|
| 2026.08.03 | ₩107,137 | ₩109,252 | ₩105,799 | ₩107,847 | +0.66% | 166만 |
|---|
| 2026.07.31 | ₩105,170 | ₩106,736 | ₩104,568 | ₩106,026 | +0.81% | 164.3만 |
|---|
| 2026.07.30 | ₩107,204 | ₩107,539 | ₩105,036 | ₩106,374 | -0.77% | 141.2만 |
|---|
| 2026.07.29 | ₩105,384 | ₩106,736 | ₩103,992 | ₩106,575 | +1.13% | 192.7만 |
|---|
| 2026.07.28 | ₩103,992 | ₩106,468 | ₩102,921 | ₩106,067 | +1.99% | 166.8만 |
|---|
| 2026.07.27 | ₩102,547 | ₩103,952 | ₩102,065 | ₩102,252 | -0.29% | 174만 |
|---|
| 2026.07.24 | ₩98,853 | ₩102,533 | ₩98,746 | ₩101,637 | +2.82% | 146만 |
|---|
| 2026.07.23 | ₩100,285 | ₩101,396 | ₩96,511 | ₩98,732 | -1.55% | 374만 |
|---|
| 2026.07.22 | ₩103,015 | ₩103,537 | ₩102,199 | ₩103,323 | +0.30% | 129.8만 |
|---|
| 2026.07.21 | ₩103,283 | ₩103,778 | ₩101,877 | ₩102,065 | -1.18% | 130.2만 |
|---|
| 2026.07.20 | ₩104,648 | ₩105,183 | ₩102,667 | ₩103,417 | -1.18% | 118.5만 |
|---|
| 2026.07.17 | ₩104,019 | ₩107,258 | ₩103,778 | ₩104,661 | +0.62% | 167.7만 |
|---|
| 2026.07.16 | ₩100,352 | ₩103,912 | ₩100,298 | ₩103,858 | +3.49% | 113.4만 |
|---|
| 2026.07.15 | ₩100,191 | ₩101,570 | ₩99,683 | ₩100,793 | +0.60% | 133.2만 |
|---|
| 2026.07.14 | ₩101,703 | ₩102,480 | ₩99,857 | ₩99,937 | -1.74% | 190.2만 |
|---|
| 2026.07.13 | ₩103,443 | ₩104,139 | ₩100,044 | ₩100,512 | -2.83% | 227만 |
|---|
| 2026.07.10 | ₩105,906 | ₩106,575 | ₩103,095 | ₩103,765 | -2.02% | 147.6만 |
|---|
| 2026.07.09 | ₩104,929 | ₩105,799 | ₩104,621 | ₩105,103 | +0.17% | 174.7만 |
|---|
| 2026.07.08 | ₩107,070 | ₩107,070 | ₩103,256 | ₩105,652 | -1.32% | 346.3만 |
|---|
| 2026.07.07 | ₩111,715 | ₩112,183 | ₩109,265 | ₩109,520 | -1.96% | 185.7만 |
|---|
| 2026.07.06 | ₩111,541 | ₩111,795 | ₩109,332 | ₩110,778 | -0.68% | 218.3만 |
|---|
| 2026.07.02 | ₩109,707 | ₩112,196 | ₩108,904 | ₩112,196 | +2.27% | 218만 |
|---|
| 2026.07.01 | ₩106,053 | ₩109,239 | ₩105,665 | ₩108,610 | +2.41% | 223.6만 |
|---|
| 2026.06.30 | ₩102,600 | ₩106,067 | ₩101,034 | ₩106,026 | +3.34% | 294.7만 |
|---|
| 2026.06.29 | ₩102,025 | ₩102,466 | ₩100,472 | ₩102,386 | +0.35% | 223.4만 |
|---|
| 2026.06.26 | ₩99,535 | ₩102,212 | ₩99,161 | ₩102,185 | +2.66% | 228만 |
|---|
| 2026.06.25 | ₩101,570 | ₩103,149 | ₩99,990 | ₩100,486 | -1.07% | 191.4만 |
|---|
| 2026.06.24 | ₩101,730 | ₩103,256 | ₩101,155 | ₩101,489 | -0.24% | 191.2만 |
|---|
| 2026.06.23 | ₩101,141 | ₩102,011 | ₩99,468 | ₩99,990 | -1.14% | 184.8만 |
|---|
| 2026.06.22 | ₩102,051 | ₩103,002 | ₩101,155 | ₩101,650 | -0.39% | 152.7만 |
|---|
| 2026.06.18 | ₩102,118 | ₩103,832 | ₩102,092 | ₩102,681 | +0.55% | 341.5만 |
|---|
| 2026.06.17 | ₩103,872 | ₩104,942 | ₩100,887 | ₩101,784 | -2.01% | 142.9만 |
|---|
| 2026.06.16 | ₩105,090 | ₩105,585 | ₩103,631 | ₩104,193 | -0.85% | 137.8만 |
|---|
| 2026.06.15 | ₩106,669 | ₩107,686 | ₩104,635 | ₩104,875 | -1.68% | 158.1만 |
|---|
| 2026.06.12 | ₩105,237 | ₩105,638 | ₩103,898 | ₩104,755 | -0.46% | 181.7만 |
|---|
| 2026.06.11 | ₩99,990 | ₩104,032 | ₩99,990 | ₩103,738 | +3.75% | 197.1만 |
|---|
| 2026.06.10 | ₩101,222 | ₩102,065 | ₩99,321 | ₩99,348 | -1.85% | 218.8만 |
|---|
| 2026.06.09 | ₩100,338 | ₩101,958 | ₩99,281 | ₩101,422 | +1.08% | 204.2만 |
|---|
| 2026.06.08 | ₩97,247 | ₩97,822 | ₩96,644 | ₩97,166 | -0.08% | 128.9만 |
|---|
| 2026.06.05 | ₩97,662 | ₩99,629 | ₩97,033 | ₩97,715 | +0.05% | 174만 |
|---|
| 2026.06.04 | ₩99,294 | ₩100,740 | ₩97,300 | ₩98,010 | -1.29% | 252.3만 |
|---|
| 2026.06.03 | ₩99,335 | ₩101,248 | ₩98,210 | ₩98,451 | -0.89% | 265.9만 |
|---|
| 2026.06.02 | ₩98,665 | ₩100,312 | ₩97,180 | ₩98,023 | -0.65% | 189만 |
|---|
| 2026.06.01 | ₩98,987 | ₩100,753 | ₩97,033 | ₩99,388 | +0.41% | 237.6만 |
|---|
| 2026.05.29 | ₩107,606 | ₩108,636 | ₩101,436 | ₩101,784 | -5.41% | 555만 |
|---|
| 2026.05.28 | ₩102,359 | ₩104,983 | ₩101,851 | ₩104,434 | +2.03% | 201.5만 |
|---|
| 2026.05.27 | ₩102,721 | ₩106,174 | ₩102,493 | ₩103,055 | +0.33% | 258.8만 |
|---|
| 2026.05.26 | ₩101,556 | ₩102,921 | ₩101,048 | ₩101,543 | -0.01% | 139.2만 |
|---|
| 2026.05.22 | ₩101,770 | ₩102,413 | ₩99,843 | ₩100,753 | -1.00% | 129.8만 |
|---|
| 2026.05.21 | ₩98,839 | ₩101,208 | ₩97,247 | ₩100,713 | +1.90% | 189.5만 |
|---|
| 2026.05.20 | ₩95,922 | ₩100,459 | ₩95,426 | ₩99,616 | +3.85% | 265.2만 |
|---|
| 2026.05.19 | ₩96,176 | ₩97,514 | ₩95,721 | ₩96,350 | +0.18% | 245.4만 |
|---|
| 2026.05.18 | ₩97,381 | ₩100,552 | ₩97,327 | ₩98,639 | +1.29% | 158.1만 |
|---|
| 2026.05.15 | ₩100,767 | ₩100,780 | ₩97,621 | ₩97,836 | -2.91% | 172.2만 |
|---|
| 2026.05.14 | ₩103,979 | ₩104,179 | ₩101,811 | ₩101,837 | -2.06% | 160.7만 |
|---|
| 2026.05.13 | ₩104,514 | ₩105,250 | ₩102,814 | ₩103,698 | -0.78% | 177만 |
|---|
| 2026.05.12 | ₩105,116 | ₩105,960 | ₩103,149 | ₩105,023 | -0.09% | 133.8만 |
|---|
| 2026.05.11 | ₩108,462 | ₩109,479 | ₩104,675 | ₩105,397 | -2.83% | 183.4만 |
|---|
| 2026.05.08 | ₩105,049 | ₩108,837 | ₩104,139 | ₩108,476 | +3.26% | 227.6만 |
|---|
| 2026.05.07 | ₩110,938 | ₩112,089 | ₩104,086 | ₩104,742 | -5.59% | 318.5만 |
|---|
| 2026.05.06 | ₩108,128 | ₩112,277 | ₩104,554 | ₩110,992 | +2.65% | 487.3만 |
|---|
| 2026.05.05 | ₩93,914 | ₩95,855 | ₩93,794 | ₩94,717 | +0.86% | 202.2만 |
|---|
| 2026.05.04 | ₩94,048 | ₩95,132 | ₩93,660 | ₩93,807 | -0.26% | 174.3만 |
|---|
| 2026.05.01 | ₩94,757 | ₩95,319 | ₩93,660 | ₩94,771 | +0.01% | 144.7만 |
|---|
| 2026.04.30 | ₩92,803 | ₩94,155 | ₩92,147 | ₩93,954 | +1.24% | 146.2만 |
|---|
| 2026.04.29 | ₩93,981 | ₩94,838 | ₩92,054 | ₩92,201 | -1.89% | 140.4만 |
|---|
| 2026.04.28 | ₩95,708 | ₩96,363 | ₩93,218 | ₩94,717 | -1.03% | 155만 |
|---|
| 2026.04.27 | ₩95,319 | ₩96,270 | ₩94,757 | ₩95,012 | -0.32% | 114.7만 |
|---|
| 2026.04.24 | ₩94,396 | ₩95,400 | ₩94,101 | ₩95,212 | +0.86% | 99.6만 |
|---|
| 2026.04.23 | ₩95,279 | ₩96,283 | ₩93,941 | ₩94,945 | -0.35% | 90.4만 |
|---|
| 2026.04.22 | ₩97,621 | ₩97,621 | ₩94,664 | ₩95,253 | -2.43% | 97.5만 |
|---|
| 2026.04.21 | ₩99,575 | ₩100,472 | ₩96,537 | ₩96,925 | -2.66% | 117.9만 |
|---|
| 2026.04.20 | ₩100,660 | ₩100,914 | ₩99,174 | ₩99,629 | -1.02% | 143.1만 |
|---|
| 2026.04.17 | ₩96,604 | ₩101,971 | ₩96,604 | ₩101,556 | +5.13% | 283.4만 |
|---|
| 2026.04.16 | ₩96,270 | ₩96,912 | ₩95,493 | ₩96,444 | +0.18% | 157.7만 |
|---|
| 2026.04.15 | ₩97,220 | ₩97,220 | ₩95,119 | ₩95,734 | -1.53% | 138.3만 |
|---|
| 2026.04.14 | ₩95,694 | ₩97,273 | ₩95,119 | ₩97,153 | +1.52% | 119.2만 |
|---|
| 2026.04.13 | ₩96,323 | ₩96,805 | ₩94,423 | ₩95,962 | -0.38% | 139.1만 |
|---|
| 2026.04.10 | ₩98,558 | ₩99,134 | ₩96,711 | ₩97,059 | -1.52% | 126.2만 |
|---|
| 2026.04.09 | ₩97,461 | ₩98,706 | ₩96,404 | ₩97,876 | +0.43% | 138.6만 |
|---|
| 2026.04.08 | ₩96,524 | ₩99,107 | ₩96,056 | ₩98,732 | +2.29% | 248.8만 |
|---|
| 2026.04.07 | ₩95,761 | ₩96,056 | ₩91,465 | ₩93,660 | -2.19% | 151.1만 |
|---|
| 2026.04.06 | ₩96,149 | ₩96,591 | ₩95,052 | ₩96,136 | -0.01% | 76.8만 |
|---|
| 2026.04.02 | ₩96,404 | ₩97,595 | ₩95,426 | ₩96,939 | +0.56% | 123.2만 |
|---|
| 2026.04.01 | ₩96,591 | ₩98,759 | ₩96,404 | ₩97,126 | +0.55% | 151.8만 |
|---|
| 2026.03.31 | ₩95,654 | ₩97,702 | ₩95,012 | ₩97,099 | +1.51% | 161.1만 |
|---|
| 2026.03.30 | ₩95,694 | ₩97,528 | ₩94,476 | ₩94,971 | -0.76% | 149.4만 |
|---|
| 2026.03.27 | ₩94,931 | ₩95,413 | ₩94,275 | ₩95,038 | +0.11% | 203.3만 |
|---|
| 2026.03.26 | ₩93,981 | ₩96,122 | ₩93,981 | ₩95,226 | +1.32% | 134.1만 |
|---|
| 2026.03.25 | ₩92,054 | ₩95,025 | ₩90,996 | ₩94,637 | +2.81% | 200만 |
|---|
| 2026.03.24 | ₩89,551 | ₩92,643 | ₩89,136 | ₩90,876 | +1.48% | 140.1만 |
|---|
| 2026.03.23 | ₩91,157 | ₩92,817 | ₩90,742 | ₩91,184 | +0.03% | 185만 |
|---|
| 2026.03.20 | ₩91,572 | ₩91,759 | ₩88,587 | ₩89,163 | -2.63% | 294.2만 |
|---|
| 2026.03.19 | ₩90,876 | ₩91,197 | ₩87,651 | ₩91,184 | +0.34% | 236.6만 |
|---|
| 2026.03.18 | ₩94,597 | ₩95,346 | ₩91,117 | ₩91,425 | -3.35% | 144.3만 |
|---|
| 2026.03.17 | ₩96,778 | ₩97,581 | ₩95,065 | ₩95,400 | -1.42% | 163만 |
|---|
| 2026.03.16 | ₩94,155 | ₩94,945 | ₩93,031 | ₩93,807 | -0.37% | 141만 |
|---|
| 2026.03.13 | ₩95,038 | ₩95,667 | ₩92,870 | ₩93,165 | -1.97% | 169.1만 |
|---|
| 2026.03.12 | ₩91,759 | ₩94,503 | ₩91,746 | ₩93,700 | +2.11% | 229.7만 |
|---|
| 2026.03.11 | ₩96,939 | ₩98,170 | ₩91,639 | ₩91,973 | -5.12% | 310.4만 |
|---|
| 2026.03.10 | ₩97,675 | ₩99,442 | ₩96,805 | ₩97,501 | -0.18% | 185.7만 |
|---|
| 2026.03.09 | ₩97,340 | ₩98,358 | ₩95,306 | ₩97,916 | +0.59% | 169.2만 |
|---|
| 2026.03.06 | ₩100,472 | ₩100,472 | ₩97,608 | ₩98,732 | -1.73% | 191.1만 |
|---|
| 2026.03.05 | ₩103,818 | ₩105,826 | ₩100,365 | ₩100,887 | -2.82% | 273.5만 |
|---|
| 2026.03.04 | ₩106,093 | ₩106,602 | ₩103,778 | ₩104,648 | -1.36% | 128.8만 |
|---|
| 2026.03.03 | ₩105,786 | ₩106,696 | ₩103,805 | ₩105,946 | +0.15% | 197.7만 |
|---|
| 2026.03.02 | ₩109,560 | ₩109,868 | ₩106,214 | ₩108,074 | -1.36% | 167.9만 |
|---|
| 2026.02.27 | ₩108,074 | ₩110,162 | ₩107,124 | ₩110,055 | +1.83% | 140.6만 |
|---|
| 2026.02.26 | ₩107,512 | ₩108,328 | ₩106,669 | ₩108,328 | +0.76% | 131.9만 |
|---|
| 2026.02.25 | ₩109,667 | ₩109,734 | ₩105,946 | ₩106,910 | -2.51% | 166.7만 |
|---|
| 2026.02.24 | ₩110,537 | ₩112,089 | ₩109,841 | ₩109,894 | -0.58% | 120.5만 |
|---|
| 2026.02.23 | ₩108,502 | ₩110,229 | ₩106,856 | ₩110,068 | +1.44% | 158.4만 |
|---|
| 2026.02.20 | ₩109,439 | ₩110,363 | ₩107,459 | ₩108,931 | -0.46% | 171.5만 |
|---|
| 2026.02.19 | ₩110,778 | ₩111,112 | ₩106,722 | ₩109,239 | -1.39% | 218.5만 |
|---|
| 2026.02.18 | ₩110,590 | ₩111,514 | ₩109,239 | ₩111,032 | +0.40% | 145.1만 |
|---|
| 2026.02.17 | ₩112,424 | ₩113,026 | ₩109,801 | ₩110,738 | -1.50% | 165.2만 |
|---|
| 2026.02.13 | ₩110,416 | ₩111,286 | ₩108,195 | ₩111,086 | +0.61% | 406.9만 |
|---|
| 2026.02.12 | ₩105,571 | ₩112,424 | ₩103,604 | ₩109,078 | +3.32% | 417.3만 |
|---|
| 2026.02.11 | ₩102,011 | ₩103,885 | ₩102,011 | ₩103,015 | +0.98% | 230.7만 |
|---|
| 2026.02.10 | ₩101,048 | ₩102,774 | ₩99,669 | ₩102,734 | +1.67% | 180.5만 |
|---|
| 2026.02.09 | ₩100,338 | ₩100,726 | ₩98,639 | ₩100,619 | +0.28% | 126.5만 |
|---|
| 2026.02.06 | ₩98,491 | ₩100,392 | ₩98,184 | ₩100,138 | +1.67% | 133.4만 |
|---|
| 2026.02.05 | ₩98,933 | ₩99,120 | ₩97,019 | ₩98,277 | -0.66% | 150.7만 |
|---|
| 2026.02.04 | ₩95,453 | ₩99,950 | ₩95,453 | ₩99,428 | +4.16% | 213만 |
|---|
| 2026.02.03 | ₩92,830 | ₩95,453 | ₩92,830 | ₩94,195 | +1.47% | 186.7만 |
|---|
| 2026.02.02 | ₩93,205 | ₩93,914 | ₩92,255 | ₩93,352 | +0.16% | 190.6만 |
|---|
| 2026.01.30 | ₩92,643 | ₩93,486 | ₩91,933 | ₩93,432 | +0.85% | 167.2만 |
|---|
| 2026.01.29 | ₩95,373 | ₩95,855 | ₩91,505 | ₩93,151 | -2.33% | 258.2만 |
|---|
| 2026.01.28 | ₩98,451 | ₩98,759 | ₩95,774 | ₩96,578 | -1.90% | 144.4만 |
|---|
| 2026.01.27 | ₩98,893 | ₩99,642 | ₩97,140 | ₩97,983 | -0.92% | 163.5만 |
|---|
| 2026.01.26 | ₩98,491 | ₩99,535 | ₩98,130 | ₩99,080 | +0.60% | 146.4만 |
|---|
| 2026.01.23 | ₩96,578 | ₩98,076 | ₩96,230 | ₩98,010 | +1.48% | 146.2만 |
|---|
| 2026.01.22 | ₩95,708 | ₩97,862 | ₩95,426 | ₩96,578 | +0.91% | 196만 |
|---|
| 2026.01.21 | ₩95,694 | ₩97,126 | ₩95,266 | ₩95,426 | -0.28% | 180.7만 |
|---|
| 2026.01.20 | ₩94,945 | ₩95,694 | ₩93,633 | ₩94,838 | -0.11% | 169.6만 |
|---|
| 2026.01.16 | ₩94,356 | ₩96,203 | ₩94,222 | ₩95,935 | +1.67% | 207.4만 |
|---|
| 2026.01.15 | ₩93,968 | ₩95,092 | ₩92,777 | ₩94,797 | +0.88% | 116.5만 |
|---|
| 2026.01.14 | ₩93,499 | ₩94,650 | ₩93,258 | ₩93,928 | +0.46% | 166.7만 |
|---|
| 2026.01.13 | ₩92,683 | ₩93,727 | ₩91,813 | ₩93,165 | +0.52% | 115.8만 |
|---|
| 2026.01.12 | ₩92,910 | ₩93,352 | ₩91,853 | ₩92,295 | -0.66% | 135.8만 |
|---|
| 2026.01.09 | ₩92,321 | ₩92,656 | ₩91,037 | ₩92,482 | +0.17% | 137.6만 |
|---|
| 2026.01.08 | ₩89,230 | ₩92,429 | ₩89,069 | ₩91,786 | +2.86% | 157.8만 |
|---|
| 2026.01.07 | ₩92,241 | ₩92,910 | ₩89,939 | ₩90,073 | -2.35% | 170.4만 |
|---|
| 2026.01.06 | ₩89,016 | ₩92,214 | ₩88,601 | ₩92,174 | +3.55% | 160.8만 |
|---|
| 2026.01.05 | ₩90,060 | ₩91,559 | ₩89,457 | ₩89,618 | -0.49% | 192.6만 |
|---|
| 2026.01.02 | ₩90,381 | ₩91,786 | ₩89,511 | ₩91,050 | +0.74% | 161.6만 |
|---|
| 2025.12.31 | ₩90,488 | ₩90,876 | ₩90,060 | ₩90,193 | -0.33% | 118.3만 |
|---|
| 2025.12.30 | ₩90,528 | ₩91,331 | ₩90,100 | ₩90,916 | +0.43% | 130만 |
|---|
| 2025.12.29 | ₩90,086 | ₩90,863 | ₩89,698 | ₩90,689 | +0.67% | 110.2만 |
|---|
| 2025.12.26 | ₩89,417 | ₩90,367 | ₩89,136 | ₩90,301 | +0.99% | 101.9만 |
|---|
| 2025.12.24 | ₩88,828 | ₩89,645 | ₩88,534 | ₩89,564 | +0.83% | 52.9만 |
|---|
| 2025.12.23 | ₩89,671 | ₩89,671 | ₩88,561 | ₩88,828 | -0.94% | 169.8만 |
|---|
| 2025.12.22 | ₩88,092 | ₩89,738 | ₩87,998 | ₩89,096 | +1.14% | 188.3만 |
|---|
| 2025.12.19 | ₩86,740 | ₩88,561 | ₩86,192 | ₩88,025 | +1.48% | 619.9만 |
|---|
| 2025.12.18 | ₩87,958 | ₩89,029 | ₩87,088 | ₩87,543 | -0.47% | 242.2만 |
|---|
| 2025.12.17 | ₩86,152 | ₩88,708 | ₩86,004 | ₩87,824 | +1.94% | 210.3만 |
|---|
| 2025.12.16 | ₩85,870 | ₩86,981 | ₩85,603 | ₩86,433 | +0.65% | 252.6만 |
|---|
| 2025.12.15 | ₩85,241 | ₩86,031 | ₩84,184 | ₩85,884 | +0.75% | 272.5만 |
|---|
| 2025.12.12 | ₩84,960 | ₩85,067 | ₩83,903 | ₩84,666 | -0.35% | 327.6만 |
|---|
| 2025.12.11 | ₩84,987 | ₩85,710 | ₩83,060 | ₩84,653 | -0.39% | 457.9만 |
|---|
| 2025.12.10 | ₩86,687 | ₩87,691 | ₩86,111 | ₩87,517 | +0.96% | 291만 |
|---|
| 2025.12.09 | ₩87,436 | ₩88,427 | ₩85,978 | ₩86,379 | -1.21% | 179.6만 |
|---|
| 2025.12.08 | ₩89,645 | ₩89,819 | ₩87,450 | ₩87,477 | -2.42% | 166.4만 |
|---|
| 2025.12.05 | ₩88,962 | ₩90,943 | ₩88,735 | ₩89,912 | +1.07% | 204.7만 |
|---|
| 2025.12.04 | ₩90,394 | ₩90,608 | ₩88,387 | ₩88,989 | -1.55% | 180.8만 |
|---|
| 2025.12.03 | ₩91,987 | ₩92,482 | ₩89,765 | ₩89,832 | -2.34% | 196만 |
|---|
| 2025.12.02 | ₩92,897 | ₩93,017 | ₩90,863 | ₩91,733 | -1.25% | 182.9만 |
|---|
| 2025.12.01 | ₩92,723 | ₩93,660 | ₩92,482 | ₩92,710 | -0.01% | 135.6만 |
|---|
| 2025.11.28 | ₩93,325 | ₩93,820 | ₩92,924 | ₩92,991 | -0.36% | 87.7만 |
|---|
| 2025.11.26 | ₩92,000 | ₩93,700 | ₩91,880 | ₩93,392 | +1.51% | 135.2만 |
|---|
| 2025.11.25 | ₩91,184 | ₩93,834 | ₩90,582 | ₩92,616 | +1.57% | 337.5만 |
|---|
| 2025.11.24 | ₩89,953 | ₩91,224 | ₩89,417 | ₩90,274 | +0.36% | 321.1만 |
|---|
| 2025.11.21 | ₩86,928 | ₩91,104 | ₩86,714 | ₩90,274 | +3.85% | 244만 |
|---|
| 2025.11.20 | ₩87,477 | ₩87,905 | ₩85,656 | ₩86,406 | -1.22% | 266.9만 |
|---|
| 2025.11.19 | ₩88,213 | ₩88,775 | ₩86,955 | ₩87,169 | -1.18% | 190.7만 |
|---|
| 2025.11.18 | ₩87,062 | ₩88,454 | ₩86,874 | ₩88,333 | +1.46% | 227.2만 |
|---|
| 2025.11.17 | ₩87,811 | ₩88,828 | ₩87,142 | ₩87,169 | -0.73% | 261.9만 |
|---|
| 2025.11.14 | ₩89,310 | ₩90,461 | ₩87,490 | ₩88,172 | -1.27% | 222.1만 |
|---|
| 2025.11.13 | ₩87,423 | ₩90,675 | ₩87,048 | ₩90,247 | +3.23% | 363.9만 |
|---|
| 2025.11.12 | ₩87,169 | ₩88,400 | ₩87,169 | ₩87,543 | +0.43% | 221.1만 |
|---|
| 2025.11.11 | ₩84,572 | ₩87,423 | ₩84,572 | ₩87,410 | +3.35% | 219.6만 |
|---|
| 2025.11.10 | ₩83,220 | ₩84,934 | ₩82,618 | ₩84,023 | +0.96% | 220.7만 |
|---|
| 2025.11.07 | ₩84,532 | ₩84,840 | ₩82,699 | ₩82,980 | -1.84% | 319.3만 |
|---|
| 2025.11.06 | ₩86,085 | ₩86,446 | ₩83,903 | ₩84,117 | -2.29% | 224.4만 |
|---|
| 2025.11.05 | ₩83,943 | ₩88,172 | ₩83,943 | ₩85,656 | +2.04% | 427.5만 |
|---|
| 2025.11.04 | ₩82,819 | ₩83,354 | ₩82,043 | ₩82,297 | -0.63% | 287.5만 |
|---|
| 2025.11.03 | ₩83,528 | ₩84,090 | ₩82,511 | ₩83,087 | -0.53% | 411.6만 |
|---|
| 2025.10.31 | ₩83,742 | ₩84,653 | ₩83,354 | ₩84,278 | +0.64% | 248.7만 |
|---|
| 2025.10.30 | ₩84,345 | ₩85,603 | ₩83,649 | ₩84,492 | +0.17% | 278.5만 |
|---|
| 2025.10.29 | ₩86,272 | ₩86,593 | ₩84,385 | ₩84,693 | -1.83% | 237.7만 |
|---|
| 2025.10.28 | ₩87,048 | ₩87,651 | ₩86,299 | ₩86,834 | -0.25% | 206.3만 |
|---|
| 2025.10.27 | ₩88,213 | ₩88,721 | ₩87,048 | ₩87,383 | -0.94% | 184.6만 |
|---|
| 2025.10.24 | ₩88,694 | ₩88,989 | ₩87,664 | ₩88,213 | -0.54% | 182.9만 |
|---|
| 2025.10.23 | ₩86,955 | ₩88,333 | ₩86,914 | ₩88,025 | +1.23% | 207.2만 |
|---|
| 2025.10.22 | ₩87,369 | ₩88,012 | ₩86,714 | ₩86,754 | -0.70% | 228.1만 |
|---|
| 2025.10.21 | ₩86,526 | ₩87,410 | ₩85,670 | ₩87,008 | +0.56% | 166만 |
|---|
| 2025.10.20 | ₩85,696 | ₩86,714 | ₩85,536 | ₩86,513 | +0.95% | 176.5만 |
|---|
| 2025.10.17 | ₩84,023 | ₩85,522 | ₩83,783 | ₩85,322 | +1.55% | 275.1만 |
|---|
| 2025.10.16 | ₩83,354 | ₩84,572 | ₩83,154 | ₩83,783 | +0.51% | 198.3만 |
|---|
| 2025.10.15 | ₩82,792 | ₩84,090 | ₩82,404 | ₩82,886 | +0.11% | 148.2만 |
|---|
| 2025.10.14 | ₩80,303 | ₩82,591 | ₩79,968 | ₩82,538 | +2.78% | 159.7만 |
|---|
| 2025.10.13 | ₩79,995 | ₩80,959 | ₩79,634 | ₩80,437 | +0.55% | 138.5만 |
|---|
| 2025.10.10 | ₩80,825 | ₩81,092 | ₩79,152 | ₩79,701 | -1.39% | 421.5만 |
|---|
| 2025.10.09 | ₩82,458 | ₩82,685 | ₩80,182 | ₩80,504 | -2.37% | 141.1만 |
|---|
| 2025.10.08 | ₩82,297 | ₩82,511 | ₩81,240 | ₩82,043 | -0.31% | 178.4만 |
|---|
| 2025.10.07 | ₩82,779 | ₩83,180 | ₩81,614 | ₩81,668 | -1.34% | 298.9만 |
|---|
| 2025.10.06 | ₩83,046 | ₩83,488 | ₩82,270 | ₩82,310 | -0.89% | 167.4만 |
|---|
| 2025.10.03 | ₩82,110 | ₩83,582 | ₩82,110 | ₩83,220 | +1.35% | 154.2만 |
|---|
| 2025.10.02 | ₩81,467 | ₩82,993 | ₩81,333 | ₩82,324 | +1.05% | 168.5만 |
|---|
| 2025.10.01 | ₩82,069 | ₩82,605 | ₩80,838 | ₩81,588 | -0.59% | 257만 |
|---|
| 2025.09.30 | ₩81,481 | ₩82,699 | ₩80,838 | ₩82,364 | +1.08% | 229.4만 |
|---|
| 2025.09.29 | ₩81,280 | ₩81,802 | ₩80,156 | ₩81,588 | +0.38% | 238.7만 |
|---|
| 2025.09.26 | ₩81,052 | ₩81,628 | ₩80,771 | ₩81,266 | +0.26% | 182.2만 |
|---|
| 2025.09.25 | ₩83,394 | ₩83,609 | ₩80,477 | ₩80,704 | -3.23% | 242.8만 |
|---|
| 2025.09.24 | ₩83,368 | ₩84,117 | ₩83,154 | ₩83,702 | +0.40% | 153.6만 |
|---|
| 2025.09.23 | ₩83,783 | ₩84,251 | ₩83,234 | ₩83,502 | -0.34% | 167.4만 |
|---|
| 2025.09.22 | ₩84,760 | ₩84,760 | ₩83,207 | ₩83,247 | -1.78% | 241.7만 |
|---|
| 2025.09.19 | ₩85,549 | ₩86,366 | ₩84,465 | ₩85,027 | -0.61% | 676.6만 |
|---|
| 2025.09.18 | ₩85,188 | ₩85,723 | ₩84,653 | ₩85,322 | +0.16% | 308.4만 |
|---|
| 2025.09.17 | ₩86,299 | ₩87,343 | ₩84,653 | ₩84,773 | -1.77% | 260.2만 |
|---|
| 2025.09.16 | ₩86,620 | ₩86,767 | ₩86,058 | ₩86,352 | -0.31% | 171.2만 |
|---|
| 2025.09.15 | ₩88,079 | ₩88,079 | ₩86,111 | ₩86,152 | -2.19% | 308.1만 |
|---|
| 2025.09.12 | ₩88,306 | ₩88,815 | ₩87,557 | ₩87,824 | -0.55% | 192.1만 |
|---|
| 2025.09.11 | ₩85,924 | ₩89,056 | ₩85,924 | ₩88,802 | +3.35% | 241.9만 |
|---|
| 2025.09.10 | ₩86,794 | ₩87,276 | ₩85,616 | ₩86,299 | -0.57% | 179.6만 |
|---|
| 2025.09.09 | ₩87,731 | ₩88,440 | ₩86,874 | ₩87,088 | -0.73% | 167.8만 |
|---|
| 2025.09.08 | ₩89,712 | ₩89,712 | ₩87,691 | ₩88,561 | -1.28% | 190.2만 |
|---|
| 2025.09.05 | ₩87,811 | ₩89,993 | ₩87,383 | ₩88,373 | +0.64% | 187.2만 |
|---|
| 2025.09.04 | ₩88,052 | ₩88,172 | ₩86,781 | ₩87,704 | -0.40% | 195.9만 |
|---|
| 2025.09.03 | ₩88,373 | ₩89,350 | ₩87,651 | ₩87,945 | -0.48% | 181.5만 |
|---|
| 2025.09.02 | ₩89,591 | ₩90,341 | ₩87,477 | ₩89,069 | -0.58% | 226.7만 |
|---|
| 2025.08.29 | ₩89,819 | ₩90,555 | ₩89,404 | ₩90,354 | +0.60% | 152.2만 |
|---|
| 2025.08.28 | ₩89,671 | ₩90,127 | ₩88,547 | ₩89,805 | +0.15% | 146.8만 |
|---|