시장 데이터를 불러오는 중
전체 종목
MetLife, Inc. Depositary Shares 과거 주가
MetLife, Inc. Depositary Shares · MET-PE · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MetLife, Inc. Depositary Shares · MET-PE · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,059 | ₩27,153 | ₩26,885 | ₩27,046 | -0.05% | 13.9만 |
| 2026.10.08 | ₩26,845 | ₩27,167 | ₩26,818 | ₩27,113 | +1.00% | 19.6만 |
| 2026.10.07 | ₩26,805 | ₩26,952 | ₩26,711 | ₩26,939 | +0.50% | 38.3만 |
| 2026.10.06 | ₩26,845 | ₩27,167 | ₩26,738 | ₩27,019 | +0.65% | 15.4만 |
| 2026.10.05 | ₩26,872 | ₩27,006 | ₩26,709 | ₩26,858 | -0.05% | 12.2만 |
| 2026.10.02 | ₩27,046 | ₩27,394 | ₩26,825 | ₩27,019 | -0.10% | 15.5만 |
| 2026.10.01 | ₩26,684 | ₩27,180 | ₩26,483 | ₩26,965 | +1.06% | 11.3만 |
| 2026.09.30 | ₩26,751 | ₩27,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,545 |
| ₩26,751 |
| 0.00% |
| 17.7만 |
| 2026.09.29 | ₩27,086 | ₩27,086 | ₩26,563 | ₩26,738 | -1.29% | 12.5만 |
|---|
| 2026.09.28 | ₩27,019 | ₩27,100 | ₩26,818 | ₩27,006 | -0.05% | 8.3만 |
|---|
| 2026.09.25 | ₩27,086 | ₩27,193 | ₩26,913 | ₩27,100 | +0.05% | 7.6만 |
|---|
| 2026.09.24 | ₩27,167 | ₩27,368 | ₩26,965 | ₩27,100 | -0.25% | 22.2만 |
|---|
| 2026.09.23 | ₩27,354 | ₩27,462 | ₩27,019 | ₩27,301 | -0.20% | 8.9만 |
|---|
| 2026.09.22 | ₩27,502 | ₩27,757 | ₩27,181 | ₩27,368 | -0.49% | 9.5만 |
|---|
| 2026.09.21 | ₩27,797 | ₩27,824 | ₩27,431 | ₩27,555 | -0.87% | 6.8만 |
|---|
| 2026.09.18 | ₩27,770 | ₩27,810 | ₩27,624 | ₩27,663 | -0.39% | 4.5만 |
|---|
| 2026.09.17 | ₩28,025 | ₩28,078 | ₩27,690 | ₩27,824 | -0.72% | 13만 |
|---|
| 2026.09.16 | ₩27,073 | ₩27,850 | ₩26,952 | ₩27,837 | +2.82% | 28.9만 |
|---|
| 2026.09.15 | ₩27,220 | ₩27,287 | ₩26,563 | ₩26,939 | -1.03% | 39.4만 |
|---|
| 2026.09.14 | ₩27,153 | ₩27,287 | ₩27,046 | ₩27,046 | -0.40% | 10.3만 |
|---|
| 2026.09.11 | ₩27,153 | ₩27,395 | ₩27,105 | ₩27,167 | +0.05% | 9.9만 |
|---|
| 2026.09.10 | ₩27,260 | ₩27,488 | ₩26,965 | ₩27,019 | -0.89% | 21.2만 |
|---|
| 2026.09.09 | ₩27,891 | ₩27,918 | ₩27,462 | ₩27,488 | -1.44% | 8.8만 |
|---|
| 2026.09.08 | ₩27,690 | ₩28,065 | ₩27,690 | ₩27,891 | +0.73% | 5.6만 |
|---|
| 2026.09.04 | ₩27,998 | ₩28,101 | ₩27,716 | ₩27,730 | -0.96% | 6.1만 |
|---|
| 2026.09.03 | ₩28,239 | ₩28,347 | ₩27,944 | ₩27,958 | -1.00% | 5.6만 |
|---|
| 2026.09.02 | ₩28,226 | ₩28,226 | ₩27,904 | ₩28,025 | -0.71% | 9만 |
|---|
| 2026.09.01 | ₩28,052 | ₩28,293 | ₩27,985 | ₩28,145 | +0.33% | 12.5만 |
|---|
| 2026.08.31 | ₩28,387 | ₩28,478 | ₩28,038 | ₩28,172 | -0.76% | 9.3만 |
|---|
| 2026.08.28 | ₩29,178 | ₩29,205 | ₩28,669 | ₩28,843 | -1.15% | 5.8만 |
|---|
| 2026.08.27 | ₩29,017 | ₩29,165 | ₩29,000 | ₩29,071 | +0.18% | 5.8만 |
|---|
| 2026.08.26 | ₩28,896 | ₩29,111 | ₩28,843 | ₩29,017 | +0.42% | 6.7만 |
|---|
| 2026.08.25 | ₩28,829 | ₩29,017 | ₩28,722 | ₩29,017 | +0.65% | 7.4만 |
|---|
| 2026.08.24 | ₩28,722 | ₩28,816 | ₩28,615 | ₩28,757 | +0.12% | 13.6만 |
|---|
| 2026.08.21 | ₩28,642 | ₩28,883 | ₩28,494 | ₩28,615 | -0.09% | 5.3만 |
|---|
| 2026.08.20 | ₩28,695 | ₩28,843 | ₩28,510 | ₩28,749 | +0.19% | 6.9만 |
|---|
| 2026.08.19 | ₩28,735 | ₩28,977 | ₩28,521 | ₩28,803 | +0.23% | 12.4만 |
|---|
| 2026.08.18 | ₩28,655 | ₩28,655 | ₩28,440 | ₩28,588 | -0.23% | 36.8만 |
|---|
| 2026.08.17 | ₩28,896 | ₩29,005 | ₩28,668 | ₩28,668 | -0.79% | 8.7만 |
|---|
| 2026.08.14 | ₩29,111 | ₩29,151 | ₩28,896 | ₩29,030 | -0.28% | 9만 |
|---|
| 2026.08.13 | ₩29,098 | ₩29,191 | ₩29,030 | ₩29,151 | +0.18% | 4.2만 |
|---|
| 2026.08.12 | ₩29,098 | ₩29,245 | ₩28,990 | ₩29,057 | -0.14% | 3.3만 |
|---|
| 2026.08.11 | ₩29,218 | ₩29,302 | ₩29,084 | ₩29,098 | -0.41% | 4.2만 |
|---|
| 2026.08.10 | ₩29,486 | ₩29,486 | ₩29,124 | ₩29,205 | -0.95% | 5.1만 |
|---|
| 2026.08.07 | ₩29,513 | ₩29,513 | ₩29,379 | ₩29,406 | -0.36% | 4만 |
|---|
| 2026.08.06 | ₩29,419 | ₩29,486 | ₩29,325 | ₩29,406 | -0.05% | 4.3만 |
|---|
| 2026.08.05 | ₩29,607 | ₩29,620 | ₩29,433 | ₩29,527 | -0.27% | 3.7만 |
|---|
| 2026.08.04 | ₩29,607 | ₩29,620 | ₩29,513 | ₩29,594 | -0.05% | 7.6만 |
|---|
| 2026.08.03 | ₩29,634 | ₩29,714 | ₩29,493 | ₩29,513 | -0.41% | 4.3만 |
|---|
| 2026.07.31 | ₩29,728 | ₩29,728 | ₩29,500 | ₩29,500 | -0.77% | 25.8만 |
|---|
| 2026.07.30 | ₩29,513 | ₩29,674 | ₩29,513 | ₩29,661 | +0.50% | 4.5만 |
|---|
| 2026.07.29 | ₩29,688 | ₩29,701 | ₩29,527 | ₩29,527 | -0.54% | 8만 |
|---|
| 2026.07.28 | ₩29,741 | ₩29,808 | ₩29,607 | ₩29,688 | -0.18% | 3.3만 |
|---|
| 2026.07.27 | ₩29,835 | ₩29,835 | ₩29,580 | ₩29,661 | -0.58% | 3.4만 |
|---|
| 2026.07.24 | ₩29,822 | ₩29,822 | ₩29,647 | ₩29,661 | -0.54% | 3.5만 |
|---|
| 2026.07.23 | ₩29,768 | ₩29,942 | ₩29,620 | ₩29,768 | 0.00% | 4.5만 |
|---|
| 2026.07.22 | ₩29,996 | ₩30,009 | ₩29,848 | ₩29,942 | -0.18% | 3.7만 |
|---|
| 2026.07.21 | ₩29,996 | ₩30,116 | ₩29,875 | ₩29,983 | -0.04% | 8만 |
|---|
| 2026.07.20 | ₩30,036 | ₩30,063 | ₩29,902 | ₩30,036 | 0.00% | 15만 |
|---|
| 2026.07.17 | ₩30,009 | ₩30,103 | ₩29,902 | ₩30,036 | +0.09% | 5.6만 |
|---|
| 2026.07.16 | ₩29,996 | ₩30,116 | ₩29,956 | ₩30,036 | +0.13% | 4.4만 |
|---|
| 2026.07.15 | ₩30,184 | ₩30,210 | ₩30,009 | ₩30,063 | -0.40% | 2.4만 |
|---|
| 2026.07.14 | ₩30,090 | ₩30,237 | ₩30,036 | ₩30,076 | -0.04% | 3.1만 |
|---|
| 2026.07.13 | ₩30,170 | ₩30,264 | ₩29,996 | ₩30,088 | -0.27% | 7.3만 |
|---|
| 2026.07.10 | ₩30,278 | ₩30,278 | ₩30,050 | ₩30,264 | -0.04% | 4.7만 |
|---|
| 2026.07.09 | ₩30,170 | ₩30,291 | ₩30,170 | ₩30,251 | +0.27% | 3.6만 |
|---|
| 2026.07.08 | ₩30,371 | ₩30,371 | ₩30,117 | ₩30,224 | -0.49% | 5.5만 |
|---|
| 2026.07.07 | ₩30,425 | ₩30,425 | ₩30,251 | ₩30,304 | -0.40% | 3.4만 |
|---|
| 2026.07.06 | ₩30,318 | ₩30,425 | ₩30,264 | ₩30,425 | +0.35% | 3.9만 |
|---|
| 2026.07.02 | ₩30,398 | ₩30,438 | ₩30,251 | ₩30,318 | -0.26% | 2만 |
|---|
| 2026.07.01 | ₩30,224 | ₩30,438 | ₩30,184 | ₩30,345 | +0.40% | 4만 |
|---|
| 2026.06.30 | ₩30,063 | ₩30,237 | ₩29,983 | ₩30,237 | +0.58% | 42.3만 |
|---|
| 2026.06.29 | ₩29,634 | ₩30,157 | ₩29,620 | ₩30,157 | +1.76% | 10.2만 |
|---|
| 2026.06.26 | ₩29,567 | ₩29,714 | ₩29,513 | ₩29,688 | +0.41% | 6.8만 |
|---|
| 2026.06.25 | ₩29,781 | ₩29,781 | ₩29,594 | ₩29,634 | -0.50% | 6.5만 |
|---|
| 2026.06.24 | ₩29,647 | ₩29,835 | ₩29,600 | ₩29,674 | +0.09% | 15.9만 |
|---|
| 2026.06.23 | ₩29,513 | ₩29,634 | ₩29,473 | ₩29,473 | -0.14% | 7만 |
|---|
| 2026.06.22 | ₩30,143 | ₩30,143 | ₩29,580 | ₩29,594 | -1.82% | 14.2만 |
|---|
| 2026.06.18 | ₩30,103 | ₩30,103 | ₩29,929 | ₩30,090 | -0.04% | 3.8만 |
|---|
| 2026.06.17 | ₩29,969 | ₩30,049 | ₩29,835 | ₩29,902 | -0.22% | 13.8만 |
|---|
| 2026.06.16 | ₩30,009 | ₩30,063 | ₩29,822 | ₩29,996 | -0.04% | 13.1만 |
|---|
| 2026.06.15 | ₩29,942 | ₩29,996 | ₩29,808 | ₩29,969 | +0.09% | 4.2만 |
|---|
| 2026.06.12 | ₩29,741 | ₩29,875 | ₩29,661 | ₩29,795 | +0.18% | 5.2만 |
|---|
| 2026.06.11 | ₩29,594 | ₩29,835 | ₩29,594 | ₩29,781 | +0.63% | 7만 |
|---|
| 2026.06.10 | ₩29,661 | ₩29,728 | ₩29,567 | ₩29,607 | -0.18% | 7만 |
|---|
| 2026.06.09 | ₩29,553 | ₩29,701 | ₩29,299 | ₩29,634 | +0.27% | 10.7만 |
|---|
| 2026.06.08 | ₩29,647 | ₩29,674 | ₩29,379 | ₩29,540 | -0.36% | 6.8만 |
|---|
| 2026.06.05 | ₩29,634 | ₩29,768 | ₩29,473 | ₩29,513 | -0.41% | 5만 |
|---|
| 2026.06.04 | ₩29,647 | ₩29,875 | ₩29,609 | ₩29,728 | +0.27% | 3.9만 |
|---|
| 2026.06.03 | ₩29,822 | ₩29,822 | ₩29,527 | ₩29,781 | -0.13% | 12.3만 |
|---|
| 2026.06.02 | ₩29,929 | ₩30,023 | ₩29,808 | ₩29,862 | -0.22% | 4.4만 |
|---|
| 2026.06.01 | ₩30,009 | ₩30,110 | ₩29,875 | ₩29,981 | -0.10% | 11만 |
|---|
| 2026.05.29 | ₩30,237 | ₩30,264 | ₩29,996 | ₩30,036 | -0.67% | 6.5만 |
|---|
| 2026.05.28 | ₩30,640 | ₩30,666 | ₩30,573 | ₩30,640 | 0.00% | 3.2만 |
|---|
| 2026.05.27 | ₩30,492 | ₩30,659 | ₩30,492 | ₩30,573 | +0.26% | 2.5만 |
|---|
| 2026.05.26 | ₩30,573 | ₩30,573 | ₩30,438 | ₩30,546 | -0.09% | 3.7만 |
|---|
| 2026.05.22 | ₩30,452 | ₩30,452 | ₩30,330 | ₩30,371 | -0.26% | 2.9만 |
|---|
| 2026.05.21 | ₩30,479 | ₩30,479 | ₩30,237 | ₩30,412 | -0.22% | 6.1만 |
|---|
| 2026.05.20 | ₩30,224 | ₩30,505 | ₩30,224 | ₩30,479 | +0.84% | 4.4만 |
|---|
| 2026.05.19 | ₩30,398 | ₩30,492 | ₩30,224 | ₩30,224 | -0.57% | 5.8만 |
|---|
| 2026.05.18 | ₩30,733 | ₩30,733 | ₩30,440 | ₩30,505 | -0.74% | 5.9만 |
|---|
| 2026.05.15 | ₩30,827 | ₩30,827 | ₩30,599 | ₩30,599 | -0.74% | 6.4만 |
|---|
| 2026.05.14 | ₩31,028 | ₩31,028 | ₩30,841 | ₩30,921 | -0.35% | 27.6만 |
|---|
| 2026.05.13 | ₩30,894 | ₩30,975 | ₩30,821 | ₩30,961 | +0.22% | 3.2만 |
|---|
| 2026.05.12 | ₩31,015 | ₩31,015 | ₩30,760 | ₩30,881 | -0.43% | 3.8만 |
|---|
| 2026.05.11 | ₩30,894 | ₩31,042 | ₩30,747 | ₩30,981 | +0.28% | 5.8만 |
|---|
| 2026.05.08 | ₩30,747 | ₩30,948 | ₩30,573 | ₩30,908 | +0.52% | 5만 |
|---|
| 2026.05.07 | ₩30,653 | ₩30,680 | ₩30,546 | ₩30,666 | +0.04% | 3.8만 |
|---|
| 2026.05.06 | ₩30,532 | ₩30,680 | ₩30,438 | ₩30,680 | +0.48% | 4.4만 |
|---|
| 2026.05.05 | ₩30,465 | ₩30,586 | ₩30,398 | ₩30,503 | +0.13% | 3.3만 |
|---|
| 2026.05.04 | ₩30,559 | ₩30,586 | ₩30,358 | ₩30,465 | -0.31% | 6.3만 |
|---|
| 2026.05.01 | ₩30,613 | ₩30,680 | ₩30,412 | ₩30,492 | -0.39% | 3.6만 |
|---|
| 2026.04.30 | ₩30,452 | ₩30,626 | ₩30,346 | ₩30,573 | +0.40% | 4.3만 |
|---|
| 2026.04.29 | ₩30,546 | ₩30,546 | ₩30,345 | ₩30,371 | -0.57% | 7.5만 |
|---|
| 2026.04.28 | ₩30,479 | ₩30,552 | ₩30,438 | ₩30,465 | -0.04% | 5.4만 |
|---|
| 2026.04.27 | ₩30,573 | ₩30,599 | ₩30,480 | ₩30,506 | -0.22% | 3.8만 |
|---|
| 2026.04.24 | ₩30,505 | ₩30,680 | ₩30,465 | ₩30,532 | +0.09% | 3.9만 |
|---|
| 2026.04.23 | ₩30,640 | ₩30,760 | ₩30,438 | ₩30,465 | -0.57% | 4.3만 |
|---|
| 2026.04.22 | ₩30,599 | ₩30,626 | ₩30,438 | ₩30,613 | +0.04% | 11만 |
|---|
| 2026.04.21 | ₩30,693 | ₩30,774 | ₩30,519 | ₩30,573 | -0.39% | 8.7만 |
|---|
| 2026.04.20 | ₩30,666 | ₩30,740 | ₩30,519 | ₩30,680 | +0.04% | 3.4만 |
|---|
| 2026.04.17 | ₩30,841 | ₩30,975 | ₩30,693 | ₩30,693 | -0.48% | 5만 |
|---|
| 2026.04.16 | ₩30,961 | ₩30,961 | ₩30,680 | ₩30,680 | -0.91% | 3.8만 |
|---|
| 2026.04.15 | ₩30,908 | ₩31,069 | ₩30,854 | ₩30,881 | -0.09% | 3.2만 |
|---|
| 2026.04.14 | ₩30,800 | ₩30,914 | ₩30,760 | ₩30,908 | +0.35% | 4.3만 |
|---|
| 2026.04.13 | ₩30,532 | ₩30,854 | ₩30,505 | ₩30,733 | +0.66% | 17.2만 |
|---|
| 2026.04.10 | ₩30,613 | ₩30,733 | ₩30,505 | ₩30,666 | +0.18% | 4.3만 |
|---|
| 2026.04.09 | ₩30,653 | ₩30,720 | ₩30,519 | ₩30,693 | +0.13% | 3.3만 |
|---|
| 2026.04.08 | ₩30,653 | ₩30,877 | ₩30,439 | ₩30,640 | -0.04% | 0 |
|---|
| 2026.04.07 | ₩30,291 | ₩30,435 | ₩30,103 | ₩30,358 | +0.22% | 3.2만 |
|---|
| 2026.04.06 | ₩30,224 | ₩30,438 | ₩30,184 | ₩30,251 | +0.09% | 4.3만 |
|---|
| 2026.04.02 | ₩30,103 | ₩30,371 | ₩30,009 | ₩30,358 | +0.85% | 3.3만 |
|---|
| 2026.04.01 | ₩30,318 | ₩30,331 | ₩29,983 | ₩30,210 | -0.35% | 5.1만 |
|---|
| 2026.03.31 | ₩30,157 | ₩30,208 | ₩29,594 | ₩30,090 | -0.22% | 25.1만 |
|---|
| 2026.03.30 | ₩30,184 | ₩30,197 | ₩29,983 | ₩30,103 | -0.27% | 7.2만 |
|---|
| 2026.03.27 | ₩30,264 | ₩30,264 | ₩29,942 | ₩30,117 | -0.49% | 6.3만 |
|---|
| 2026.03.26 | ₩30,519 | ₩30,733 | ₩30,264 | ₩30,264 | -0.83% | 4.8만 |
|---|
| 2026.03.25 | ₩30,720 | ₩30,733 | ₩30,492 | ₩30,640 | -0.26% | 3.9만 |
|---|
| 2026.03.24 | ₩30,345 | ₩30,532 | ₩30,264 | ₩30,438 | +0.31% | 4만 |
|---|
| 2026.03.23 | ₩30,385 | ₩30,666 | ₩30,371 | ₩30,546 | +0.53% | 5만 |
|---|
| 2026.03.20 | ₩30,841 | ₩30,841 | ₩30,170 | ₩30,251 | -1.91% | 8.5만 |
|---|
| 2026.03.19 | ₩30,814 | ₩30,868 | ₩30,653 | ₩30,868 | +0.17% | 6.4만 |
|---|
| 2026.03.18 | ₩31,028 | ₩31,120 | ₩30,814 | ₩30,814 | -0.69% | 4.3만 |
|---|
| 2026.03.17 | ₩30,975 | ₩31,055 | ₩30,841 | ₩31,055 | +0.26% | 14.1만 |
|---|
| 2026.03.16 | ₩31,224 | ₩31,350 | ₩30,914 | ₩30,921 | -0.97% | 25.6만 |
|---|
| 2026.03.13 | ₩31,424 | ₩31,498 | ₩31,028 | ₩31,028 | -1.26% | 7.4만 |
|---|
| 2026.03.12 | ₩31,511 | ₩31,612 | ₩31,337 | ₩31,337 | -0.55% | 5.9만 |
|---|
| 2026.03.11 | ₩31,833 | ₩31,833 | ₩31,511 | ₩31,592 | -0.76% | 4.8만 |
|---|
| 2026.03.10 | ₩31,698 | ₩31,860 | ₩31,618 | ₩31,833 | +0.42% | 2.8만 |
|---|
| 2026.03.09 | ₩31,994 | ₩31,994 | ₩31,484 | ₩31,685 | -0.96% | 3 |
|---|
| 2026.03.06 | ₩32,141 | ₩32,141 | ₩31,860 | ₩31,860 | -0.88% | 3 |
|---|
| 2026.03.05 | ₩32,383 | ₩32,396 | ₩32,182 | ₩32,193 | -0.58% | 3 |
|---|
| 2026.03.04 | ₩32,289 | ₩32,477 | ₩32,249 | ₩32,383 | +0.29% | 3 |
|---|
| 2026.03.03 | ₩32,249 | ₩32,356 | ₩32,061 | ₩32,329 | +0.25% | 3 |
|---|
| 2026.03.02 | ₩32,222 | ₩32,450 | ₩32,222 | ₩32,329 | +0.33% | 3 |
|---|
| 2026.02.27 | ₩32,356 | ₩32,356 | ₩31,940 | ₩32,316 | -0.12% | 3 |
|---|
| 2026.02.26 | ₩32,745 | ₩32,858 | ₩32,732 | ₩32,825 | +0.25% | 5.4만 |
|---|
| 2026.02.25 | ₩32,798 | ₩32,820 | ₩32,678 | ₩32,798 | 0.00% | 3 |
|---|
| 2026.02.24 | ₩32,584 | ₩32,785 | ₩32,557 | ₩32,718 | +0.41% | 3 |
|---|
| 2026.02.23 | ₩32,651 | ₩32,651 | ₩32,557 | ₩32,557 | -0.29% | 3 |
|---|
| 2026.02.20 | ₩32,705 | ₩32,706 | ₩32,544 | ₩32,647 | -0.18% | 4.2만 |
|---|
| 2026.02.19 | ₩32,691 | ₩32,718 | ₩32,624 | ₩32,651 | -0.12% | 9.9만 |
|---|
| 2026.02.18 | ₩32,731 | ₩32,810 | ₩32,651 | ₩32,651 | -0.25% | 5.2만 |
|---|
| 2026.02.17 | ₩32,711 | ₩32,758 | ₩32,530 | ₩32,731 | +0.06% | 19.3만 |
|---|
| 2026.02.13 | ₩32,530 | ₩32,651 | ₩32,410 | ₩32,597 | +0.21% | 4.4만 |
|---|
| 2026.02.12 | ₩32,396 | ₩32,544 | ₩32,396 | ₩32,544 | +0.46% | 5.8만 |
|---|
| 2026.02.11 | ₩32,383 | ₩32,517 | ₩32,316 | ₩32,490 | +0.33% | 3.8만 |
|---|
| 2026.02.10 | ₩32,249 | ₩32,329 | ₩32,168 | ₩32,316 | +0.21% | 4.3만 |
|---|
| 2026.02.09 | ₩32,115 | ₩32,182 | ₩31,980 | ₩32,168 | +0.17% | 3.8만 |
|---|
| 2026.02.06 | ₩32,101 | ₩32,168 | ₩31,980 | ₩32,048 | -0.17% | 3.6만 |
|---|
| 2026.02.05 | ₩32,168 | ₩32,222 | ₩31,927 | ₩31,980 | -0.58% | 4.4만 |
|---|
| 2026.02.04 | ₩32,316 | ₩32,316 | ₩32,048 | ₩32,168 | -0.46% | 3.2만 |
|---|
| 2026.02.03 | ₩32,410 | ₩32,436 | ₩31,994 | ₩32,329 | -0.25% | 9.2만 |
|---|
| 2026.02.02 | ₩32,329 | ₩32,436 | ₩32,302 | ₩32,349 | +0.06% | 3.2만 |
|---|
| 2026.01.30 | ₩32,517 | ₩32,584 | ₩32,275 | ₩32,289 | -0.70% | 7.8만 |
|---|
| 2026.01.29 | ₩32,597 | ₩32,611 | ₩32,477 | ₩32,477 | -0.37% | 3.3만 |
|---|
| 2026.01.28 | ₩32,678 | ₩32,678 | ₩32,517 | ₩32,597 | -0.25% | 4만 |
|---|
| 2026.01.27 | ₩32,664 | ₩32,676 | ₩32,423 | ₩32,664 | 0.00% | 6.2만 |
|---|
| 2026.01.26 | ₩32,678 | ₩32,691 | ₩32,517 | ₩32,611 | -0.21% | 3.4만 |
|---|
| 2026.01.23 | ₩32,651 | ₩32,678 | ₩32,490 | ₩32,597 | -0.16% | 7.9만 |
|---|
| 2026.01.22 | ₩32,638 | ₩32,705 | ₩32,423 | ₩32,544 | -0.29% | 3.7만 |
|---|
| 2026.01.21 | ₩32,410 | ₩32,517 | ₩32,275 | ₩32,503 | +0.29% | 3.4만 |
|---|
| 2026.01.20 | ₩32,423 | ₩32,463 | ₩32,222 | ₩32,302 | -0.37% | 5.2만 |
|---|
| 2026.01.16 | ₩32,477 | ₩32,577 | ₩32,316 | ₩32,517 | +0.12% | 12.4만 |
|---|
| 2026.01.15 | ₩32,302 | ₩32,477 | ₩32,182 | ₩32,450 | +0.46% | 5만 |
|---|
| 2026.01.14 | ₩32,235 | ₩32,275 | ₩32,088 | ₩32,275 | +0.13% | 3.3만 |
|---|
| 2026.01.13 | ₩32,115 | ₩32,262 | ₩32,021 | ₩32,222 | +0.33% | 4.8만 |
|---|
| 2026.01.12 | ₩32,021 | ₩32,155 | ₩31,860 | ₩32,021 | 0.00% | 5.4만 |
|---|
| 2026.01.09 | ₩32,208 | ₩32,255 | ₩31,954 | ₩31,994 | -0.67% | 4.9만 |
|---|
| 2026.01.08 | ₩32,329 | ₩32,343 | ₩32,048 | ₩32,115 | -0.66% | 26.8만 |
|---|
| 2026.01.07 | ₩32,182 | ₩32,369 | ₩32,115 | ₩32,369 | +0.58% | 8.8만 |
|---|
| 2026.01.06 | ₩32,275 | ₩32,275 | ₩31,994 | ₩32,061 | -0.66% | 5.2만 |
|---|
| 2026.01.05 | ₩32,195 | ₩32,410 | ₩32,128 | ₩32,222 | +0.08% | 6.2만 |
|---|
| 2026.01.02 | ₩31,846 | ₩32,168 | ₩31,709 | ₩32,168 | +1.01% | 14.8만 |
|---|
| 2025.12.31 | ₩31,578 | ₩31,873 | ₩31,525 | ₩31,846 | +0.85% | 39.4만 |
|---|
| 2025.12.30 | ₩31,712 | ₩31,715 | ₩31,525 | ₩31,605 | -0.34% | 14.2만 |
|---|
| 2025.12.29 | ₩31,766 | ₩31,766 | ₩31,605 | ₩31,605 | -0.51% | 6.2만 |
|---|
| 2025.12.26 | ₩31,832 | ₩31,832 | ₩31,659 | ₩31,712 | -0.38% | 7.4만 |
|---|
| 2025.12.24 | ₩31,712 | ₩31,846 | ₩31,712 | ₩31,806 | +0.30% | 5.9만 |
|---|
| 2025.12.23 | ₩31,873 | ₩31,873 | ₩31,686 | ₩31,753 | -0.38% | 12.4만 |
|---|
| 2025.12.22 | ₩31,900 | ₩31,980 | ₩31,806 | ₩31,900 | 0.00% | 21.4만 |
|---|
| 2025.12.19 | ₩31,779 | ₩31,913 | ₩31,779 | ₩31,846 | +0.21% | 6.7만 |
|---|
| 2025.12.18 | ₩31,766 | ₩31,939 | ₩31,685 | ₩31,913 | +0.46% | 10.5만 |
|---|
| 2025.12.17 | ₩31,739 | ₩31,820 | ₩31,629 | ₩31,739 | 0.00% | 10.6만 |
|---|
| 2025.12.16 | ₩31,779 | ₩31,860 | ₩31,632 | ₩31,820 | +0.13% | 17만 |
|---|
| 2025.12.15 | ₩31,994 | ₩32,034 | ₩31,712 | ₩31,779 | -0.67% | 11만 |
|---|
| 2025.12.12 | ₩31,954 | ₩32,026 | ₩31,699 | ₩31,820 | -0.42% | 7.2만 |
|---|
| 2025.12.11 | ₩31,793 | ₩32,061 | ₩31,770 | ₩31,994 | +0.63% | 7.6만 |
|---|
| 2025.12.10 | ₩31,578 | ₩31,940 | ₩31,445 | ₩31,913 | +1.06% | 11.3만 |
|---|
| 2025.12.09 | ₩31,404 | ₩31,578 | ₩31,310 | ₩31,565 | +0.51% | 11.6만 |
|---|
| 2025.12.08 | ₩31,323 | ₩31,471 | ₩31,176 | ₩31,404 | +0.26% | 11.4만 |
|---|
| 2025.12.05 | ₩31,578 | ₩31,591 | ₩31,270 | ₩31,377 | -0.64% | 11만 |
|---|
| 2025.12.04 | ₩31,592 | ₩31,694 | ₩31,431 | ₩31,565 | -0.08% | 10.5만 |
|---|
| 2025.12.03 | ₩31,618 | ₩31,739 | ₩31,511 | ₩31,699 | +0.25% | 7.4만 |
|---|
| 2025.12.02 | ₩31,511 | ₩31,753 | ₩31,377 | ₩31,699 | +0.60% | 16.2만 |
|---|
| 2025.12.01 | ₩31,390 | ₩31,605 | ₩31,256 | ₩31,458 | +0.21% | 13만 |
|---|
| 2025.11.28 | ₩31,659 | ₩31,797 | ₩31,377 | ₩31,471 | -0.59% | 13.4만 |
|---|
| 2025.11.26 | ₩32,115 | ₩32,249 | ₩31,930 | ₩32,168 | +0.17% | 5.4만 |
|---|
| 2025.11.25 | ₩31,860 | ₩32,181 | ₩31,799 | ₩32,074 | +0.67% | 5.2만 |
|---|
| 2025.11.24 | ₩31,699 | ₩31,887 | ₩31,580 | ₩31,846 | +0.46% | 6.3만 |
|---|
| 2025.11.21 | ₩31,672 | ₩31,753 | ₩31,312 | ₩31,565 | -0.34% | 7.5만 |
|---|
| 2025.11.20 | ₩31,927 | ₩31,940 | ₩31,458 | ₩31,565 | -1.13% | 5.3만 |
|---|
| 2025.11.19 | ₩31,779 | ₩31,927 | ₩31,538 | ₩31,860 | +0.25% | 12.4만 |
|---|
| 2025.11.18 | ₩31,873 | ₩32,074 | ₩31,806 | ₩31,846 | -0.08% | 2.5만 |
|---|
| 2025.11.17 | ₩32,302 | ₩32,356 | ₩31,860 | ₩32,034 | -0.83% | 4만 |
|---|
| 2025.11.14 | ₩32,356 | ₩32,369 | ₩32,141 | ₩32,329 | -0.08% | 2.9만 |
|---|
| 2025.11.13 | ₩32,651 | ₩32,704 | ₩32,235 | ₩32,275 | -1.15% | 3.5만 |
|---|
| 2025.11.12 | ₩32,865 | ₩32,879 | ₩32,624 | ₩32,705 | -0.49% | 4.2만 |
|---|
| 2025.11.11 | ₩32,718 | ₩32,866 | ₩32,530 | ₩32,839 | +0.37% | 3.6만 |
|---|
| 2025.11.10 | ₩32,490 | ₩32,772 | ₩32,369 | ₩32,745 | +0.78% | 8.9만 |
|---|
| 2025.11.07 | ₩32,490 | ₩32,530 | ₩32,275 | ₩32,517 | +0.08% | 5.9만 |
|---|
| 2025.11.06 | ₩32,517 | ₩32,570 | ₩32,168 | ₩32,503 | -0.04% | 9.4만 |
|---|
| 2025.11.05 | ₩32,517 | ₩32,691 | ₩32,410 | ₩32,530 | +0.04% | 6.3만 |
|---|
| 2025.11.04 | ₩32,678 | ₩32,678 | ₩32,316 | ₩32,463 | -0.66% | 5만 |
|---|
| 2025.11.03 | ₩32,973 | ₩32,973 | ₩32,678 | ₩32,731 | -0.73% | 2.8만 |
|---|
| 2025.10.31 | ₩33,187 | ₩33,207 | ₩32,785 | ₩32,879 | -0.93% | 6만 |
|---|
| 2025.10.30 | ₩33,308 | ₩33,308 | ₩33,013 | ₩33,107 | -0.60% | 3.2만 |
|---|
| 2025.10.29 | ₩33,482 | ₩33,482 | ₩33,315 | ₩33,362 | -0.36% | 2.6만 |
|---|
| 2025.10.28 | ₩33,375 | ₩33,509 | ₩33,281 | ₩33,402 | +0.08% | 3.6만 |
|---|
| 2025.10.27 | ₩33,482 | ₩33,520 | ₩33,337 | ₩33,362 | -0.36% | 3만 |
|---|
| 2025.10.24 | ₩33,388 | ₩33,509 | ₩33,308 | ₩33,362 | -0.08% | 3.2만 |
|---|
| 2025.10.23 | ₩33,281 | ₩33,388 | ₩33,281 | ₩33,348 | +0.20% | 2.2만 |
|---|
| 2025.10.22 | ₩33,335 | ₩33,442 | ₩33,187 | ₩33,281 | -0.16% | 3만 |
|---|
| 2025.10.21 | ₩33,348 | ₩33,469 | ₩33,201 | ₩33,375 | +0.08% | 2.1만 |
|---|
| 2025.10.20 | ₩33,053 | ₩33,348 | ₩33,013 | ₩33,295 | +0.73% | 3만 |
|---|
| 2025.10.17 | ₩33,000 | ₩33,046 | ₩32,973 | ₩32,973 | -0.08% | 2.6만 |
|---|
| 2025.10.16 | ₩33,187 | ₩33,321 | ₩32,919 | ₩32,979 | -0.63% | 4만 |
|---|
| 2025.10.15 | ₩33,308 | ₩33,415 | ₩33,094 | ₩33,214 | -0.28% | 5.8만 |
|---|
| 2025.10.14 | ₩33,093 | ₩33,241 | ₩32,933 | ₩33,160 | +0.20% | 2.8만 |
|---|
| 2025.10.13 | ₩33,147 | ₩33,147 | ₩32,889 | ₩33,053 | -0.28% | 1.6만 |
|---|
| 2025.10.10 | ₩33,295 | ₩33,308 | ₩32,892 | ₩32,973 | -0.97% | 2.3만 |
|---|