시장 데이터를 불러오는 중
전체 종목
MetLife, Inc. Preferred Series A Floating Rate 과거 주가
MetLife, Inc. Preferred Series A Floating Rate · MET-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MetLife, Inc. Preferred Series A Floating Rate · MET-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,499 | ₩28,754 | ₩28,432 | ₩28,539 | +0.14% | 3.3만 |
| 2026.10.08 | ₩28,405 | ₩28,754 | ₩28,338 | ₩28,459 | +0.19% | 11만 |
| 2026.10.07 | ₩28,419 | ₩28,640 | ₩28,298 | ₩28,539 | +0.42% | 3.4만 |
| 2026.10.06 | ₩28,405 | ₩28,660 | ₩28,276 | ₩28,620 | +0.76% | 3만 |
| 2026.10.05 | ₩28,539 | ₩28,566 | ₩28,258 | ₩28,512 | -0.09% | 2.9만 |
| 2026.10.02 | ₩28,313 | ₩28,593 | ₩28,298 | ₩28,459 | +0.52% | 3.9만 |
| 2026.10.01 | ₩28,512 | ₩28,633 | ₩28,191 | ₩28,539 | +0.09% | 3.3만 |
| 2026.09.30 | ₩28,807 | ₩28,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,539 |
| -0.93% |
| 10만 |
| 2026.09.29 | ₩28,647 | ₩28,794 | ₩28,566 | ₩28,606 | -0.14% | 2.1만 |
|---|
| 2026.09.28 | ₩28,794 | ₩28,794 | ₩28,499 | ₩28,754 | -0.14% | 3.3만 |
|---|
| 2026.09.25 | ₩28,566 | ₩28,833 | ₩28,539 | ₩28,727 | +0.56% | 5.6만 |
|---|
| 2026.09.24 | ₩28,754 | ₩28,794 | ₩28,486 | ₩28,727 | -0.09% | 4만 |
|---|
| 2026.09.23 | ₩28,258 | ₩28,794 | ₩28,083 | ₩28,633 | +1.33% | 8.2만 |
|---|
| 2026.09.22 | ₩28,204 | ₩28,365 | ₩28,030 | ₩28,351 | +0.52% | 5.8만 |
|---|
| 2026.09.21 | ₩28,110 | ₩28,241 | ₩27,842 | ₩28,217 | +0.38% | 2.6만 |
|---|
| 2026.09.18 | ₩28,030 | ₩28,217 | ₩27,829 | ₩28,197 | +0.60% | 3.9만 |
|---|
| 2026.09.17 | ₩28,137 | ₩28,231 | ₩27,869 | ₩28,016 | -0.43% | 4.8만 |
|---|
| 2026.09.16 | ₩27,453 | ₩28,164 | ₩27,440 | ₩28,110 | +2.39% | 15.4만 |
|---|
| 2026.09.15 | ₩27,828 | ₩27,963 | ₩27,333 | ₩27,500 | -1.18% | 8.6만 |
|---|
| 2026.09.14 | ₩27,721 | ₩27,817 | ₩27,654 | ₩27,761 | +0.15% | 2.4만 |
|---|
| 2026.09.11 | ₩27,761 | ₩27,882 | ₩27,654 | ₩27,761 | 0.00% | 4.3만 |
|---|
| 2026.09.10 | ₩27,909 | ₩27,949 | ₩27,694 | ₩27,761 | -0.53% | 6.2만 |
|---|
| 2026.09.09 | ₩28,123 | ₩28,123 | ₩27,896 | ₩27,909 | -0.76% | 6.3만 |
|---|
| 2026.09.08 | ₩27,989 | ₩28,367 | ₩27,963 | ₩28,097 | +0.38% | 2.6만 |
|---|
| 2026.09.04 | ₩27,989 | ₩28,244 | ₩27,963 | ₩28,097 | +0.38% | 2.5만 |
|---|
| 2026.09.03 | ₩28,030 | ₩28,295 | ₩27,963 | ₩28,123 | +0.33% | 3.1만 |
|---|
| 2026.09.02 | ₩27,989 | ₩28,213 | ₩27,966 | ₩27,966 | -0.08% | 2.5만 |
|---|
| 2026.09.01 | ₩28,097 | ₩28,231 | ₩27,963 | ₩28,010 | -0.31% | 4.9만 |
|---|
| 2026.08.31 | ₩28,110 | ₩28,137 | ₩27,721 | ₩28,137 | +0.10% | 8.6만 |
|---|
| 2026.08.28 | ₩28,405 | ₩28,593 | ₩28,184 | ₩28,419 | +0.05% | 3.8만 |
|---|
| 2026.08.27 | ₩28,351 | ₩28,433 | ₩27,963 | ₩28,311 | -0.14% | 3.8만 |
|---|
| 2026.08.26 | ₩28,579 | ₩28,620 | ₩28,472 | ₩28,472 | -0.38% | 2.8만 |
|---|
| 2026.08.25 | ₩27,963 | ₩28,848 | ₩27,963 | ₩28,620 | +2.35% | 6.3만 |
|---|
| 2026.08.24 | ₩27,815 | ₩28,056 | ₩27,815 | ₩27,963 | +0.53% | 4.6만 |
|---|
| 2026.08.21 | ₩27,976 | ₩27,989 | ₩27,855 | ₩27,855 | -0.43% | 2.3만 |
|---|
| 2026.08.20 | ₩27,949 | ₩28,016 | ₩27,802 | ₩27,916 | -0.12% | 4.7만 |
|---|
| 2026.08.19 | ₩27,896 | ₩28,259 | ₩27,896 | ₩27,963 | +0.24% | 1.7만 |
|---|
| 2026.08.18 | ₩27,869 | ₩28,062 | ₩27,641 | ₩27,815 | -0.19% | 5.9만 |
|---|
| 2026.08.17 | ₩27,708 | ₩27,801 | ₩27,493 | ₩27,775 | +0.24% | 6만 |
|---|
| 2026.08.14 | ₩27,869 | ₩27,929 | ₩27,614 | ₩27,748 | -0.43% | 6.2만 |
|---|
| 2026.08.13 | ₩28,097 | ₩28,097 | ₩27,896 | ₩27,969 | -0.45% | 9.8만 |
|---|
| 2026.08.12 | ₩28,056 | ₩28,244 | ₩27,963 | ₩28,092 | +0.13% | 5.3만 |
|---|
| 2026.08.11 | ₩28,083 | ₩28,378 | ₩28,070 | ₩28,097 | +0.05% | 2.9만 |
|---|
| 2026.08.10 | ₩28,137 | ₩28,150 | ₩27,989 | ₩28,098 | -0.14% | 3.1만 |
|---|
| 2026.08.07 | ₩28,191 | ₩28,258 | ₩27,963 | ₩28,137 | -0.19% | 3.6만 |
|---|
| 2026.08.06 | ₩28,191 | ₩28,284 | ₩28,070 | ₩28,164 | -0.10% | 4.1만 |
|---|
| 2026.08.05 | ₩28,177 | ₩28,378 | ₩28,097 | ₩28,110 | -0.24% | 3.7만 |
|---|
| 2026.08.04 | ₩28,231 | ₩28,365 | ₩28,191 | ₩28,191 | -0.14% | 3.2만 |
|---|
| 2026.08.03 | ₩28,298 | ₩28,378 | ₩28,258 | ₩28,258 | -0.14% | 1.8만 |
|---|
| 2026.07.31 | ₩28,191 | ₩28,284 | ₩28,097 | ₩28,284 | +0.33% | 4.8만 |
|---|
| 2026.07.30 | ₩27,963 | ₩28,180 | ₩27,963 | ₩28,164 | +0.72% | 2.3만 |
|---|
| 2026.07.29 | ₩28,123 | ₩28,197 | ₩27,936 | ₩28,030 | -0.33% | 4.4만 |
|---|
| 2026.07.28 | ₩28,123 | ₩28,271 | ₩28,123 | ₩28,164 | +0.14% | 3.3만 |
|---|
| 2026.07.27 | ₩28,164 | ₩28,164 | ₩28,057 | ₩28,123 | -0.14% | 4.3만 |
|---|
| 2026.07.24 | ₩28,043 | ₩28,177 | ₩28,030 | ₩28,164 | +0.43% | 2.3만 |
|---|
| 2026.07.23 | ₩28,083 | ₩28,164 | ₩27,963 | ₩28,097 | +0.05% | 4만 |
|---|
| 2026.07.22 | ₩28,083 | ₩28,204 | ₩28,030 | ₩28,123 | +0.14% | 2만 |
|---|
| 2026.07.21 | ₩28,378 | ₩28,398 | ₩28,030 | ₩28,097 | -0.99% | 6.4만 |
|---|
| 2026.07.20 | ₩28,566 | ₩28,566 | ₩28,367 | ₩28,419 | -0.52% | 2.3만 |
|---|
| 2026.07.17 | ₩28,365 | ₩28,539 | ₩28,365 | ₩28,459 | +0.33% | 3.1만 |
|---|
| 2026.07.16 | ₩28,432 | ₩28,553 | ₩28,379 | ₩28,462 | +0.11% | 1.9만 |
|---|
| 2026.07.15 | ₩28,499 | ₩28,566 | ₩28,378 | ₩28,553 | +0.19% | 2.6만 |
|---|
| 2026.07.14 | ₩28,405 | ₩28,499 | ₩28,378 | ₩28,405 | 0.00% | 2.5만 |
|---|
| 2026.07.13 | ₩28,405 | ₩28,445 | ₩28,298 | ₩28,405 | 0.00% | 2.9만 |
|---|
| 2026.07.10 | ₩28,499 | ₩28,556 | ₩28,405 | ₩28,432 | -0.24% | 3.4만 |
|---|
| 2026.07.09 | ₩28,526 | ₩28,647 | ₩28,472 | ₩28,499 | -0.09% | 2.4만 |
|---|
| 2026.07.08 | ₩28,633 | ₩28,861 | ₩28,472 | ₩28,472 | -0.56% | 6.3만 |
|---|
| 2026.07.07 | ₩28,606 | ₩28,982 | ₩28,606 | ₩28,740 | +0.47% | 2.5만 |
|---|
| 2026.07.06 | ₩28,579 | ₩28,794 | ₩28,579 | ₩28,660 | +0.28% | 2.4만 |
|---|
| 2026.07.02 | ₩28,633 | ₩28,700 | ₩28,472 | ₩28,673 | +0.14% | 2.6만 |
|---|
| 2026.07.01 | ₩28,392 | ₩28,660 | ₩28,392 | ₩28,526 | +0.47% | 4만 |
|---|
| 2026.06.30 | ₩28,660 | ₩28,767 | ₩28,365 | ₩28,445 | -0.75% | 24.7만 |
|---|
| 2026.06.29 | ₩28,351 | ₩28,539 | ₩28,338 | ₩28,479 | +0.45% | 2.7만 |
|---|
| 2026.06.26 | ₩28,419 | ₩28,432 | ₩28,164 | ₩28,338 | -0.28% | 3.4만 |
|---|
| 2026.06.25 | ₩28,472 | ₩28,512 | ₩28,271 | ₩28,271 | -0.71% | 3.5만 |
|---|
| 2026.06.24 | ₩28,499 | ₩28,579 | ₩28,271 | ₩28,298 | -0.71% | 4만 |
|---|
| 2026.06.23 | ₩28,620 | ₩29,022 | ₩28,405 | ₩28,432 | -0.66% | 5.7만 |
|---|
| 2026.06.22 | ₩29,237 | ₩29,277 | ₩28,647 | ₩28,714 | -1.79% | 9만 |
|---|
| 2026.06.18 | ₩29,196 | ₩29,441 | ₩29,170 | ₩29,237 | +0.14% | 1.2만 |
|---|
| 2026.06.17 | ₩29,384 | ₩29,384 | ₩29,156 | ₩29,156 | -0.78% | 3.8만 |
|---|
| 2026.06.16 | ₩29,317 | ₩29,532 | ₩29,210 | ₩29,250 | -0.23% | 2.8만 |
|---|
| 2026.06.15 | ₩29,465 | ₩29,505 | ₩29,290 | ₩29,357 | -0.36% | 2.5만 |
|---|
| 2026.06.12 | ₩29,237 | ₩29,411 | ₩29,223 | ₩29,290 | +0.18% | 1.9만 |
|---|
| 2026.06.11 | ₩29,156 | ₩29,371 | ₩29,156 | ₩29,290 | +0.46% | 3만 |
|---|
| 2026.06.10 | ₩29,129 | ₩29,357 | ₩29,129 | ₩29,250 | +0.41% | 2.6만 |
|---|
| 2026.06.09 | ₩29,250 | ₩29,532 | ₩29,116 | ₩29,223 | -0.09% | 2.3만 |
|---|
| 2026.06.08 | ₩29,451 | ₩29,521 | ₩29,237 | ₩29,250 | -0.68% | 3.4만 |
|---|
| 2026.06.05 | ₩29,585 | ₩29,599 | ₩29,277 | ₩29,398 | -0.63% | 4.7만 |
|---|
| 2026.06.04 | ₩29,666 | ₩29,934 | ₩29,626 | ₩29,639 | -0.09% | 2.1만 |
|---|
| 2026.06.03 | ₩30,016 | ₩30,016 | ₩29,572 | ₩29,665 | -1.17% | 4.1만 |
|---|
| 2026.06.02 | ₩30,122 | ₩30,122 | ₩29,894 | ₩29,961 | -0.53% | 5.9만 |
|---|
| 2026.06.01 | ₩29,854 | ₩30,135 | ₩29,827 | ₩30,095 | +0.81% | 4.1만 |
|---|
| 2026.05.29 | ₩29,974 | ₩30,014 | ₩29,880 | ₩29,880 | -0.31% | 7.4만 |
|---|
| 2026.05.28 | ₩30,175 | ₩30,350 | ₩30,175 | ₩30,242 | +0.22% | 3.4만 |
|---|
| 2026.05.27 | ₩30,108 | ₩30,269 | ₩30,041 | ₩30,242 | +0.45% | 3만 |
|---|
| 2026.05.26 | ₩30,108 | ₩30,189 | ₩30,108 | ₩30,108 | 0.00% | 3.9만 |
|---|
| 2026.05.22 | ₩30,028 | ₩30,122 | ₩30,001 | ₩30,088 | +0.20% | 2만 |
|---|
| 2026.05.21 | ₩30,061 | ₩30,138 | ₩29,988 | ₩30,068 | +0.02% | 2.2만 |
|---|
| 2026.05.20 | ₩30,001 | ₩30,068 | ₩29,974 | ₩30,068 | +0.22% | 2.5만 |
|---|
| 2026.05.19 | ₩29,974 | ₩30,068 | ₩29,921 | ₩29,988 | +0.04% | 9.5만 |
|---|
| 2026.05.18 | ₩29,961 | ₩30,014 | ₩29,854 | ₩29,941 | -0.07% | 4.8만 |
|---|
| 2026.05.15 | ₩29,760 | ₩29,934 | ₩29,760 | ₩29,934 | +0.59% | 4.9만 |
|---|
| 2026.05.14 | ₩29,934 | ₩30,028 | ₩29,706 | ₩29,954 | +0.07% | 2.6만 |
|---|
| 2026.05.13 | ₩29,706 | ₩29,971 | ₩29,599 | ₩29,947 | +0.81% | 6.7만 |
|---|
| 2026.05.12 | ₩29,196 | ₩29,813 | ₩29,196 | ₩29,773 | +1.98% | 5.1만 |
|---|
| 2026.05.11 | ₩29,237 | ₩29,357 | ₩29,156 | ₩29,344 | +0.37% | 2.7만 |
|---|
| 2026.05.08 | ₩29,089 | ₩29,250 | ₩29,089 | ₩29,250 | +0.55% | 1.7만 |
|---|
| 2026.05.07 | ₩29,170 | ₩29,223 | ₩29,009 | ₩29,156 | -0.05% | 4.7만 |
|---|
| 2026.05.06 | ₩28,848 | ₩29,223 | ₩28,781 | ₩29,183 | +1.16% | 2.5만 |
|---|
| 2026.05.05 | ₩28,580 | ₩28,928 | ₩28,580 | ₩28,888 | +1.08% | 2.2만 |
|---|
| 2026.05.04 | ₩28,673 | ₩28,794 | ₩28,566 | ₩28,754 | +0.28% | 3.8만 |
|---|
| 2026.05.01 | ₩28,311 | ₩28,673 | ₩28,284 | ₩28,673 | +1.28% | 3.6만 |
|---|
| 2026.04.30 | ₩28,123 | ₩28,432 | ₩28,097 | ₩28,392 | +0.95% | 85.4만 |
|---|
| 2026.04.29 | ₩28,030 | ₩28,284 | ₩27,976 | ₩28,083 | +0.19% | 7만 |
|---|
| 2026.04.28 | ₩28,150 | ₩28,284 | ₩28,065 | ₩28,150 | 0.00% | 2.9만 |
|---|
| 2026.04.27 | ₩28,365 | ₩28,378 | ₩28,123 | ₩28,164 | -0.71% | 5.7만 |
|---|
| 2026.04.24 | ₩28,271 | ₩28,365 | ₩28,179 | ₩28,284 | +0.05% | 2.2만 |
|---|
| 2026.04.23 | ₩28,231 | ₩28,271 | ₩28,097 | ₩28,231 | 0.00% | 5.2만 |
|---|
| 2026.04.22 | ₩28,097 | ₩28,338 | ₩28,043 | ₩28,164 | +0.24% | 6.1만 |
|---|
| 2026.04.21 | ₩28,258 | ₩28,271 | ₩28,024 | ₩28,123 | -0.47% | 2.9만 |
|---|
| 2026.04.20 | ₩28,298 | ₩28,298 | ₩27,976 | ₩28,231 | -0.24% | 8.6만 |
|---|
| 2026.04.17 | ₩28,365 | ₩28,419 | ₩28,070 | ₩28,298 | -0.24% | 6.8만 |
|---|
| 2026.04.16 | ₩28,419 | ₩28,419 | ₩28,217 | ₩28,311 | -0.38% | 2.5만 |
|---|
| 2026.04.15 | ₩28,325 | ₩28,566 | ₩28,298 | ₩28,378 | +0.19% | 6.1만 |
|---|
| 2026.04.14 | ₩27,976 | ₩28,311 | ₩27,976 | ₩28,258 | +1.01% | 3.7만 |
|---|
| 2026.04.13 | ₩27,802 | ₩28,231 | ₩27,761 | ₩28,137 | +1.21% | 13.7만 |
|---|
| 2026.04.10 | ₩28,083 | ₩28,217 | ₩27,748 | ₩27,869 | -0.76% | 15.2만 |
|---|
| 2026.04.09 | ₩28,003 | ₩28,298 | ₩27,976 | ₩28,150 | +0.53% | 4.3만 |
|---|
| 2026.04.08 | ₩28,204 | ₩28,271 | ₩28,003 | ₩28,030 | -0.62% | 0 |
|---|
| 2026.04.07 | ₩28,030 | ₩28,204 | ₩27,949 | ₩28,056 | +0.10% | 3.5만 |
|---|
| 2026.04.06 | ₩28,070 | ₩28,097 | ₩27,949 | ₩28,056 | -0.05% | 1.5만 |
|---|
| 2026.04.02 | ₩27,862 | ₩28,090 | ₩27,735 | ₩28,030 | +0.60% | 3.9만 |
|---|
| 2026.04.01 | ₩27,855 | ₩27,989 | ₩27,788 | ₩27,922 | +0.24% | 7만 |
|---|
| 2026.03.31 | ₩27,896 | ₩28,023 | ₩27,560 | ₩27,788 | -0.38% | 28.3만 |
|---|
| 2026.03.30 | ₩28,097 | ₩28,110 | ₩27,855 | ₩27,855 | -0.86% | 8.6만 |
|---|
| 2026.03.27 | ₩28,512 | ₩28,512 | ₩28,030 | ₩28,030 | -1.69% | 5.7만 |
|---|
| 2026.03.26 | ₩28,499 | ₩28,740 | ₩28,177 | ₩28,378 | -0.42% | 14.5만 |
|---|
| 2026.03.25 | ₩28,693 | ₩28,781 | ₩28,405 | ₩28,620 | -0.26% | 124만 |
|---|
| 2026.03.24 | ₩28,805 | ₩28,834 | ₩28,526 | ₩28,593 | -0.74% | 4.9만 |
|---|
| 2026.03.23 | ₩28,875 | ₩28,995 | ₩28,499 | ₩28,700 | -0.60% | 7.4만 |
|---|
| 2026.03.20 | ₩28,828 | ₩28,888 | ₩28,499 | ₩28,767 | -0.21% | 76.6만 |
|---|
| 2026.03.19 | ₩28,767 | ₩28,928 | ₩28,673 | ₩28,921 | +0.54% | 6.5만 |
|---|
| 2026.03.18 | ₩28,841 | ₩28,955 | ₩28,781 | ₩28,834 | -0.02% | 4만 |
|---|
| 2026.03.17 | ₩29,009 | ₩29,009 | ₩28,767 | ₩28,821 | -0.65% | 11.9만 |
|---|
| 2026.03.16 | ₩28,993 | ₩29,009 | ₩28,901 | ₩28,955 | -0.13% | 4.4만 |
|---|
| 2026.03.13 | ₩28,916 | ₩28,967 | ₩28,794 | ₩28,875 | -0.14% | 7.4만 |
|---|
| 2026.03.12 | ₩28,875 | ₩28,901 | ₩28,767 | ₩28,837 | -0.13% | 3.8만 |
|---|
| 2026.03.11 | ₩28,861 | ₩28,888 | ₩28,767 | ₩28,848 | -0.05% | 3.3만 |
|---|
| 2026.03.10 | ₩28,727 | ₩28,928 | ₩28,714 | ₩28,828 | +0.35% | 1 |
|---|
| 2026.03.09 | ₩28,740 | ₩28,899 | ₩28,647 | ₩28,807 | +0.23% | 1 |
|---|
| 2026.03.06 | ₩29,103 | ₩29,156 | ₩28,995 | ₩29,156 | +0.18% | 1 |
|---|
| 2026.03.05 | ₩29,103 | ₩29,170 | ₩28,955 | ₩29,170 | +0.23% | 1 |
|---|
| 2026.03.04 | ₩29,089 | ₩29,143 | ₩29,000 | ₩29,103 | +0.05% | 1 |
|---|
| 2026.03.03 | ₩29,009 | ₩29,143 | ₩28,821 | ₩29,076 | +0.23% | 1 |
|---|
| 2026.03.02 | ₩28,834 | ₩29,223 | ₩28,620 | ₩29,143 | +1.07% | 1 |
|---|
| 2026.02.27 | ₩29,076 | ₩29,093 | ₩28,647 | ₩29,035 | -0.14% | 1 |
|---|
| 2026.02.26 | ₩29,103 | ₩29,129 | ₩29,035 | ₩29,103 | 0.00% | 9.2만 |
|---|
| 2026.02.25 | ₩29,143 | ₩29,196 | ₩29,009 | ₩29,103 | -0.14% | 1 |
|---|
| 2026.02.24 | ₩29,089 | ₩29,196 | ₩28,968 | ₩29,196 | +0.37% | 1 |
|---|
| 2026.02.23 | ₩29,250 | ₩29,250 | ₩29,035 | ₩29,076 | -0.60% | 1 |
|---|
| 2026.02.20 | ₩29,263 | ₩29,304 | ₩29,143 | ₩29,156 | -0.37% | 3.1만 |
|---|
| 2026.02.19 | ₩29,237 | ₩29,371 | ₩29,223 | ₩29,237 | 0.00% | 3.6만 |
|---|
| 2026.02.18 | ₩29,317 | ₩29,424 | ₩29,223 | ₩29,304 | -0.05% | 5.4만 |
|---|
| 2026.02.17 | ₩29,304 | ₩29,344 | ₩29,170 | ₩29,317 | +0.05% | 7.5만 |
|---|
| 2026.02.13 | ₩29,210 | ₩29,357 | ₩29,170 | ₩29,344 | +0.46% | 5만 |
|---|
| 2026.02.12 | ₩29,411 | ₩29,532 | ₩29,210 | ₩29,237 | -0.59% | 3.6만 |
|---|
| 2026.02.11 | ₩29,398 | ₩29,572 | ₩29,331 | ₩29,384 | -0.05% | 3.8만 |
|---|
| 2026.02.10 | ₩29,196 | ₩29,505 | ₩29,196 | ₩29,398 | +0.69% | 5.9만 |
|---|
| 2026.02.09 | ₩28,982 | ₩29,156 | ₩28,968 | ₩29,156 | +0.60% | 2.3만 |
|---|
| 2026.02.06 | ₩28,982 | ₩29,089 | ₩28,942 | ₩29,022 | +0.14% | 5.2만 |
|---|
| 2026.02.05 | ₩29,022 | ₩29,129 | ₩28,915 | ₩28,928 | -0.32% | 4.6만 |
|---|
| 2026.02.04 | ₩29,022 | ₩29,143 | ₩28,982 | ₩29,089 | +0.23% | 8.1만 |
|---|
| 2026.02.03 | ₩29,170 | ₩29,277 | ₩28,901 | ₩29,103 | -0.23% | 10.4만 |
|---|
| 2026.02.02 | ₩29,170 | ₩29,317 | ₩29,103 | ₩29,156 | -0.05% | 6.3만 |
|---|
| 2026.01.30 | ₩29,076 | ₩29,237 | ₩28,995 | ₩29,210 | +0.46% | 5.4만 |
|---|
| 2026.01.29 | ₩29,103 | ₩29,116 | ₩28,982 | ₩29,076 | -0.09% | 6만 |
|---|
| 2026.01.28 | ₩29,076 | ₩29,250 | ₩28,942 | ₩29,129 | +0.18% | 10.2만 |
|---|
| 2026.01.27 | ₩29,103 | ₩29,210 | ₩28,968 | ₩29,129 | +0.09% | 5.9만 |
|---|
| 2026.01.26 | ₩28,942 | ₩29,143 | ₩28,901 | ₩29,103 | +0.56% | 7.1만 |
|---|
| 2026.01.23 | ₩28,928 | ₩28,968 | ₩28,781 | ₩28,915 | -0.05% | 6만 |
|---|
| 2026.01.22 | ₩28,901 | ₩29,022 | ₩28,834 | ₩28,928 | +0.09% | 4.1만 |
|---|
| 2026.01.21 | ₩28,942 | ₩29,062 | ₩28,747 | ₩28,888 | -0.19% | 23만 |
|---|
| 2026.01.20 | ₩28,974 | ₩28,982 | ₩28,754 | ₩28,915 | -0.20% | 16.7만 |
|---|
| 2026.01.16 | ₩29,170 | ₩29,223 | ₩29,011 | ₩29,129 | -0.14% | 4.8만 |
|---|
| 2026.01.15 | ₩29,076 | ₩29,304 | ₩29,049 | ₩29,170 | +0.32% | 9.1만 |
|---|
| 2026.01.14 | ₩28,888 | ₩29,076 | ₩28,807 | ₩29,035 | +0.51% | 6.9만 |
|---|
| 2026.01.13 | ₩28,928 | ₩29,022 | ₩28,620 | ₩28,888 | -0.14% | 12.3만 |
|---|
| 2026.01.12 | ₩28,861 | ₩28,968 | ₩28,714 | ₩28,928 | +0.23% | 14.8만 |
|---|
| 2026.01.09 | ₩28,968 | ₩28,982 | ₩28,861 | ₩28,955 | -0.05% | 9.2만 |
|---|
| 2026.01.08 | ₩28,955 | ₩29,156 | ₩28,901 | ₩28,955 | 0.00% | 15.1만 |
|---|
| 2026.01.07 | ₩29,089 | ₩29,183 | ₩28,942 | ₩29,009 | -0.28% | 12.8만 |
|---|
| 2026.01.06 | ₩29,143 | ₩29,156 | ₩28,861 | ₩29,076 | -0.23% | 10.5만 |
|---|
| 2026.01.05 | ₩29,250 | ₩29,518 | ₩29,022 | ₩29,156 | -0.32% | 7.4만 |
|---|
| 2026.01.02 | ₩29,143 | ₩29,263 | ₩28,861 | ₩29,237 | +0.32% | 5.8만 |
|---|
| 2025.12.31 | ₩28,982 | ₩29,009 | ₩28,807 | ₩28,995 | +0.05% | 18.1만 |
|---|
| 2025.12.30 | ₩29,116 | ₩29,196 | ₩28,982 | ₩29,035 | -0.28% | 25.1만 |
|---|
| 2025.12.29 | ₩29,223 | ₩29,331 | ₩29,210 | ₩29,210 | -0.05% | 9만 |
|---|
| 2025.12.26 | ₩29,371 | ₩29,371 | ₩29,196 | ₩29,263 | -0.37% | 14.9만 |
|---|
| 2025.12.24 | ₩29,518 | ₩29,599 | ₩29,250 | ₩29,398 | -0.41% | 15.6만 |
|---|
| 2025.12.23 | ₩29,599 | ₩29,599 | ₩29,505 | ₩29,559 | -0.14% | 11.7만 |
|---|
| 2025.12.22 | ₩29,652 | ₩29,719 | ₩29,559 | ₩29,585 | -0.23% | 14.8만 |
|---|
| 2025.12.19 | ₩29,719 | ₩29,807 | ₩29,639 | ₩29,693 | -0.09% | 9.4만 |
|---|
| 2025.12.18 | ₩29,773 | ₩29,961 | ₩29,679 | ₩29,773 | 0.00% | 6.9만 |
|---|
| 2025.12.17 | ₩29,867 | ₩29,944 | ₩29,706 | ₩29,773 | -0.31% | 12.5만 |
|---|
| 2025.12.16 | ₩29,988 | ₩30,014 | ₩29,840 | ₩29,961 | -0.09% | 9.9만 |
|---|
| 2025.12.15 | ₩30,041 | ₩30,068 | ₩29,854 | ₩29,974 | -0.22% | 7.8만 |
|---|
| 2025.12.12 | ₩30,001 | ₩30,068 | ₩29,880 | ₩29,934 | -0.22% | 9.8만 |
|---|
| 2025.12.11 | ₩30,122 | ₩30,215 | ₩29,907 | ₩30,082 | -0.13% | 6.5만 |
|---|
| 2025.12.10 | ₩29,947 | ₩30,149 | ₩29,947 | ₩30,120 | +0.58% | 5.2만 |
|---|
| 2025.12.09 | ₩29,934 | ₩30,028 | ₩29,880 | ₩30,014 | +0.27% | 7.9만 |
|---|
| 2025.12.08 | ₩29,921 | ₩30,001 | ₩29,854 | ₩30,001 | +0.27% | 11.4만 |
|---|
| 2025.12.05 | ₩29,880 | ₩29,974 | ₩29,706 | ₩29,961 | +0.27% | 8.7만 |
|---|
| 2025.12.04 | ₩29,867 | ₩29,934 | ₩29,773 | ₩29,854 | -0.04% | 25.1만 |
|---|
| 2025.12.03 | ₩29,974 | ₩30,011 | ₩29,773 | ₩29,947 | -0.09% | 6.7만 |
|---|
| 2025.12.02 | ₩29,867 | ₩30,014 | ₩29,813 | ₩29,947 | +0.27% | 10.9만 |
|---|
| 2025.12.01 | ₩29,693 | ₩29,988 | ₩29,693 | ₩29,934 | +0.81% | 3.8만 |
|---|
| 2025.11.28 | ₩29,827 | ₩29,840 | ₩29,639 | ₩29,840 | +0.04% | 6.4만 |
|---|
| 2025.11.26 | ₩29,947 | ₩30,202 | ₩29,773 | ₩30,095 | +0.49% | 7.4만 |
|---|
| 2025.11.25 | ₩30,041 | ₩30,309 | ₩29,693 | ₩30,068 | +0.09% | 7.4만 |
|---|
| 2025.11.24 | ₩30,149 | ₩30,363 | ₩30,041 | ₩30,108 | -0.13% | 3.7만 |
|---|
| 2025.11.21 | ₩30,028 | ₩30,352 | ₩29,626 | ₩30,095 | +0.22% | 6.8만 |
|---|
| 2025.11.20 | ₩30,444 | ₩30,578 | ₩29,921 | ₩29,934 | -1.67% | 9.6만 |
|---|
| 2025.11.19 | ₩30,497 | ₩30,564 | ₩30,310 | ₩30,484 | -0.04% | 9.5만 |
|---|
| 2025.11.18 | ₩30,470 | ₩30,551 | ₩30,417 | ₩30,524 | +0.18% | 3.8만 |
|---|
| 2025.11.17 | ₩30,511 | ₩30,631 | ₩30,418 | ₩30,578 | +0.22% | 8.6만 |
|---|
| 2025.11.14 | ₩30,403 | ₩30,658 | ₩30,377 | ₩30,551 | +0.49% | 4.2만 |
|---|
| 2025.11.13 | ₩30,900 | ₩30,940 | ₩30,283 | ₩30,511 | -1.26% | 5.2만 |
|---|
| 2025.11.12 | ₩31,315 | ₩31,323 | ₩30,900 | ₩30,900 | -1.33% | 3.6만 |
|---|
| 2025.11.11 | ₩31,449 | ₩31,540 | ₩31,208 | ₩31,262 | -0.60% | 2.1만 |
|---|
| 2025.11.10 | ₩31,718 | ₩31,718 | ₩31,423 | ₩31,510 | -0.66% | 3.4만 |
|---|
| 2025.11.07 | ₩31,449 | ₩31,563 | ₩31,329 | ₩31,530 | +0.26% | 3.7만 |
|---|
| 2025.11.06 | ₩31,570 | ₩31,651 | ₩31,517 | ₩31,584 | +0.04% | 2.4만 |
|---|
| 2025.11.05 | ₩31,597 | ₩31,785 | ₩31,557 | ₩31,597 | 0.00% | 2.4만 |
|---|
| 2025.11.04 | ₩31,718 | ₩31,919 | ₩31,530 | ₩31,537 | -0.57% | 4.4만 |
|---|
| 2025.11.03 | ₩32,053 | ₩32,147 | ₩31,731 | ₩31,745 | -0.96% | 4.6만 |
|---|
| 2025.10.31 | ₩32,160 | ₩32,174 | ₩31,892 | ₩32,026 | -0.42% | 6.7만 |
|---|
| 2025.10.30 | ₩32,080 | ₩32,093 | ₩31,999 | ₩32,053 | -0.08% | 6.8만 |
|---|
| 2025.10.29 | ₩32,120 | ₩32,187 | ₩32,055 | ₩32,120 | 0.00% | 1.5만 |
|---|
| 2025.10.28 | ₩32,093 | ₩32,241 | ₩31,986 | ₩32,227 | +0.42% | 4.6만 |
|---|
| 2025.10.27 | ₩32,066 | ₩32,154 | ₩31,962 | ₩32,133 | +0.21% | 1.8만 |
|---|
| 2025.10.24 | ₩31,879 | ₩32,053 | ₩31,870 | ₩31,973 | +0.29% | 2.5만 |
|---|
| 2025.10.23 | ₩31,959 | ₩31,959 | ₩31,745 | ₩31,879 | -0.25% | 2.7만 |
|---|
| 2025.10.22 | ₩31,932 | ₩32,066 | ₩31,825 | ₩31,892 | -0.13% | 1.9만 |
|---|
| 2025.10.21 | ₩31,865 | ₩32,080 | ₩31,865 | ₩31,986 | +0.38% | 1.5만 |
|---|
| 2025.10.20 | ₩31,838 | ₩31,959 | ₩31,838 | ₩31,892 | +0.17% | 2.7만 |
|---|
| 2025.10.17 | ₩31,905 | ₩31,905 | ₩31,718 | ₩31,785 | -0.38% | 4.9만 |
|---|
| 2025.10.16 | ₩31,899 | ₩32,026 | ₩31,785 | ₩31,812 | -0.27% | 3.2만 |
|---|
| 2025.10.15 | ₩31,838 | ₩32,026 | ₩31,838 | ₩31,879 | +0.13% | 5만 |
|---|
| 2025.10.14 | ₩31,959 | ₩32,053 | ₩31,651 | ₩31,798 | -0.50% | 12.2만 |
|---|
| 2025.10.13 | ₩31,986 | ₩32,066 | ₩31,933 | ₩31,959 | -0.08% | 1.6만 |
|---|
| 2025.10.10 | ₩32,187 | ₩32,375 | ₩31,919 | ₩31,932 | -0.79% | 2.5만 |
|---|