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 | ₩26,964 | ₩27,058 | ₩26,790 | ₩26,951 | -0.05% | 13.9만 |
| 2026.10.08 | ₩26,750 | ₩27,071 | ₩26,724 | ₩27,018 | +1.00% | 19.6만 |
| 2026.10.07 | ₩26,710 | ₩26,857 | ₩26,617 | ₩26,844 | +0.50% | 38.3만 |
| 2026.10.06 | ₩26,750 | ₩27,071 | ₩26,644 | ₩26,924 | +0.65% | 15.4만 |
| 2026.10.05 | ₩26,777 | ₩26,911 | ₩26,615 | ₩26,764 | -0.05% | 12.2만 |
| 2026.10.02 | ₩26,951 | ₩27,298 | ₩26,730 | ₩26,924 | -0.10% | 15.5만 |
| 2026.10.01 | ₩26,590 | ₩27,084 | ₩26,390 | ₩26,871 | +1.06% | 11.3만 |
| 2026.09.30 | ₩26,657 | ₩26,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,657 |
| 0.00% |
| 17.7만 |
| 2026.09.29 | ₩26,991 | ₩26,991 | ₩26,470 | ₩26,643 | -1.29% | 12.5만 |
|---|
| 2026.09.28 | ₩26,924 | ₩27,004 | ₩26,724 | ₩26,911 | -0.05% | 8.3만 |
|---|
| 2026.09.25 | ₩26,991 | ₩27,098 | ₩26,818 | ₩27,004 | +0.05% | 7.6만 |
|---|
| 2026.09.24 | ₩27,071 | ₩27,271 | ₩26,871 | ₩27,004 | -0.25% | 22.2만 |
|---|
| 2026.09.23 | ₩27,258 | ₩27,365 | ₩26,924 | ₩27,205 | -0.20% | 8.9만 |
|---|
| 2026.09.22 | ₩27,405 | ₩27,659 | ₩27,086 | ₩27,271 | -0.49% | 9.5만 |
|---|
| 2026.09.21 | ₩27,699 | ₩27,726 | ₩27,334 | ₩27,458 | -0.87% | 6.8만 |
|---|
| 2026.09.18 | ₩27,672 | ₩27,712 | ₩27,527 | ₩27,565 | -0.39% | 4.5만 |
|---|
| 2026.09.17 | ₩27,926 | ₩27,980 | ₩27,592 | ₩27,726 | -0.72% | 13만 |
|---|
| 2026.09.16 | ₩26,977 | ₩27,752 | ₩26,857 | ₩27,739 | +2.82% | 28.9만 |
|---|
| 2026.09.15 | ₩27,124 | ₩27,191 | ₩26,470 | ₩26,844 | -1.03% | 39.4만 |
|---|
| 2026.09.14 | ₩27,058 | ₩27,191 | ₩26,951 | ₩26,951 | -0.40% | 10.3만 |
|---|
| 2026.09.11 | ₩27,058 | ₩27,298 | ₩27,009 | ₩27,071 | +0.05% | 9.9만 |
|---|
| 2026.09.10 | ₩27,165 | ₩27,392 | ₩26,871 | ₩26,924 | -0.89% | 21.2만 |
|---|
| 2026.09.09 | ₩27,793 | ₩27,819 | ₩27,365 | ₩27,392 | -1.44% | 8.8만 |
|---|
| 2026.09.08 | ₩27,592 | ₩27,966 | ₩27,592 | ₩27,793 | +0.73% | 5.6만 |
|---|
| 2026.09.04 | ₩27,899 | ₩28,002 | ₩27,619 | ₩27,632 | -0.96% | 6.1만 |
|---|
| 2026.09.03 | ₩28,140 | ₩28,247 | ₩27,846 | ₩27,859 | -1.00% | 5.6만 |
|---|
| 2026.09.02 | ₩28,127 | ₩28,127 | ₩27,806 | ₩27,926 | -0.71% | 9만 |
|---|
| 2026.09.01 | ₩27,953 | ₩28,193 | ₩27,886 | ₩28,046 | +0.33% | 12.5만 |
|---|
| 2026.08.31 | ₩28,287 | ₩28,378 | ₩27,940 | ₩28,073 | -0.76% | 9.3만 |
|---|
| 2026.08.28 | ₩29,075 | ₩29,102 | ₩28,568 | ₩28,741 | -1.15% | 5.8만 |
|---|
| 2026.08.27 | ₩28,915 | ₩29,062 | ₩28,898 | ₩28,968 | +0.18% | 5.8만 |
|---|
| 2026.08.26 | ₩28,795 | ₩29,008 | ₩28,741 | ₩28,915 | +0.42% | 6.7만 |
|---|
| 2026.08.25 | ₩28,728 | ₩28,915 | ₩28,621 | ₩28,915 | +0.65% | 7.4만 |
|---|
| 2026.08.24 | ₩28,621 | ₩28,715 | ₩28,514 | ₩28,656 | +0.12% | 13.6만 |
|---|
| 2026.08.21 | ₩28,541 | ₩28,781 | ₩28,394 | ₩28,514 | -0.09% | 5.3만 |
|---|
| 2026.08.20 | ₩28,594 | ₩28,741 | ₩28,409 | ₩28,648 | +0.19% | 6.9만 |
|---|
| 2026.08.19 | ₩28,634 | ₩28,875 | ₩28,421 | ₩28,701 | +0.23% | 12.4만 |
|---|
| 2026.08.18 | ₩28,554 | ₩28,554 | ₩28,340 | ₩28,487 | -0.23% | 36.8만 |
|---|
| 2026.08.17 | ₩28,795 | ₩28,903 | ₩28,568 | ₩28,568 | -0.79% | 8.7만 |
|---|
| 2026.08.14 | ₩29,008 | ₩29,049 | ₩28,795 | ₩28,928 | -0.28% | 9만 |
|---|
| 2026.08.13 | ₩28,995 | ₩29,089 | ₩28,928 | ₩29,049 | +0.18% | 4.2만 |
|---|
| 2026.08.12 | ₩28,995 | ₩29,142 | ₩28,888 | ₩28,955 | -0.14% | 3.3만 |
|---|
| 2026.08.11 | ₩29,115 | ₩29,199 | ₩28,982 | ₩28,995 | -0.41% | 4.2만 |
|---|
| 2026.08.10 | ₩29,383 | ₩29,383 | ₩29,022 | ₩29,102 | -0.95% | 5.1만 |
|---|
| 2026.08.07 | ₩29,409 | ₩29,409 | ₩29,276 | ₩29,302 | -0.36% | 4만 |
|---|
| 2026.08.06 | ₩29,316 | ₩29,383 | ₩29,222 | ₩29,302 | -0.05% | 4.3만 |
|---|
| 2026.08.05 | ₩29,503 | ₩29,516 | ₩29,329 | ₩29,423 | -0.27% | 3.7만 |
|---|
| 2026.08.04 | ₩29,503 | ₩29,516 | ₩29,409 | ₩29,489 | -0.05% | 7.6만 |
|---|
| 2026.08.03 | ₩29,530 | ₩29,610 | ₩29,389 | ₩29,409 | -0.41% | 4.3만 |
|---|
| 2026.07.31 | ₩29,623 | ₩29,623 | ₩29,396 | ₩29,396 | -0.77% | 25.8만 |
|---|
| 2026.07.30 | ₩29,409 | ₩29,570 | ₩29,409 | ₩29,556 | +0.50% | 4.5만 |
|---|
| 2026.07.29 | ₩29,583 | ₩29,596 | ₩29,423 | ₩29,423 | -0.54% | 8만 |
|---|
| 2026.07.28 | ₩29,636 | ₩29,703 | ₩29,503 | ₩29,583 | -0.18% | 3.3만 |
|---|
| 2026.07.27 | ₩29,730 | ₩29,730 | ₩29,476 | ₩29,556 | -0.58% | 3.4만 |
|---|
| 2026.07.24 | ₩29,717 | ₩29,717 | ₩29,543 | ₩29,556 | -0.54% | 3.5만 |
|---|
| 2026.07.23 | ₩29,663 | ₩29,837 | ₩29,516 | ₩29,663 | 0.00% | 4.5만 |
|---|
| 2026.07.22 | ₩29,890 | ₩29,904 | ₩29,743 | ₩29,837 | -0.18% | 3.7만 |
|---|
| 2026.07.21 | ₩29,890 | ₩30,010 | ₩29,770 | ₩29,877 | -0.04% | 8만 |
|---|
| 2026.07.20 | ₩29,930 | ₩29,957 | ₩29,797 | ₩29,930 | 0.00% | 15만 |
|---|
| 2026.07.17 | ₩29,904 | ₩29,997 | ₩29,797 | ₩29,930 | +0.09% | 5.6만 |
|---|
| 2026.07.16 | ₩29,890 | ₩30,010 | ₩29,850 | ₩29,930 | +0.13% | 4.4만 |
|---|
| 2026.07.15 | ₩30,077 | ₩30,104 | ₩29,904 | ₩29,957 | -0.40% | 2.4만 |
|---|
| 2026.07.14 | ₩29,984 | ₩30,131 | ₩29,930 | ₩29,971 | -0.04% | 3.1만 |
|---|
| 2026.07.13 | ₩30,064 | ₩30,158 | ₩29,890 | ₩29,982 | -0.27% | 7.3만 |
|---|
| 2026.07.10 | ₩30,171 | ₩30,171 | ₩29,944 | ₩30,158 | -0.04% | 4.7만 |
|---|
| 2026.07.09 | ₩30,064 | ₩30,184 | ₩30,064 | ₩30,144 | +0.27% | 3.6만 |
|---|
| 2026.07.08 | ₩30,264 | ₩30,264 | ₩30,011 | ₩30,117 | -0.49% | 5.5만 |
|---|
| 2026.07.07 | ₩30,318 | ₩30,318 | ₩30,144 | ₩30,198 | -0.40% | 3.4만 |
|---|
| 2026.07.06 | ₩30,211 | ₩30,318 | ₩30,158 | ₩30,318 | +0.35% | 3.9만 |
|---|
| 2026.07.02 | ₩30,291 | ₩30,331 | ₩30,144 | ₩30,211 | -0.26% | 2만 |
|---|
| 2026.07.01 | ₩30,117 | ₩30,331 | ₩30,077 | ₩30,238 | +0.40% | 4만 |
|---|
| 2026.06.30 | ₩29,957 | ₩30,131 | ₩29,877 | ₩30,131 | +0.58% | 42.3만 |
|---|
| 2026.06.29 | ₩29,530 | ₩30,051 | ₩29,516 | ₩30,051 | +1.76% | 10.2만 |
|---|
| 2026.06.26 | ₩29,463 | ₩29,610 | ₩29,409 | ₩29,583 | +0.41% | 6.8만 |
|---|
| 2026.06.25 | ₩29,677 | ₩29,677 | ₩29,489 | ₩29,530 | -0.50% | 6.5만 |
|---|
| 2026.06.24 | ₩29,543 | ₩29,730 | ₩29,496 | ₩29,570 | +0.09% | 15.9만 |
|---|
| 2026.06.23 | ₩29,409 | ₩29,530 | ₩29,369 | ₩29,369 | -0.14% | 7만 |
|---|
| 2026.06.22 | ₩30,037 | ₩30,037 | ₩29,476 | ₩29,489 | -1.82% | 14.2만 |
|---|
| 2026.06.18 | ₩29,997 | ₩29,997 | ₩29,824 | ₩29,984 | -0.04% | 3.8만 |
|---|
| 2026.06.17 | ₩29,864 | ₩29,944 | ₩29,730 | ₩29,797 | -0.22% | 13.8만 |
|---|
| 2026.06.16 | ₩29,904 | ₩29,957 | ₩29,717 | ₩29,890 | -0.04% | 13.1만 |
|---|
| 2026.06.15 | ₩29,837 | ₩29,890 | ₩29,703 | ₩29,864 | +0.09% | 4.2만 |
|---|
| 2026.06.12 | ₩29,636 | ₩29,770 | ₩29,556 | ₩29,690 | +0.18% | 5.2만 |
|---|
| 2026.06.11 | ₩29,489 | ₩29,730 | ₩29,489 | ₩29,677 | +0.63% | 7만 |
|---|
| 2026.06.10 | ₩29,556 | ₩29,623 | ₩29,463 | ₩29,503 | -0.18% | 7만 |
|---|
| 2026.06.09 | ₩29,449 | ₩29,596 | ₩29,196 | ₩29,530 | +0.27% | 10.7만 |
|---|
| 2026.06.08 | ₩29,543 | ₩29,570 | ₩29,276 | ₩29,436 | -0.36% | 6.8만 |
|---|
| 2026.06.05 | ₩29,530 | ₩29,663 | ₩29,369 | ₩29,409 | -0.41% | 5만 |
|---|
| 2026.06.04 | ₩29,543 | ₩29,770 | ₩29,505 | ₩29,623 | +0.27% | 3.9만 |
|---|
| 2026.06.03 | ₩29,717 | ₩29,717 | ₩29,423 | ₩29,677 | -0.13% | 12.3만 |
|---|
| 2026.06.02 | ₩29,824 | ₩29,917 | ₩29,703 | ₩29,757 | -0.22% | 4.4만 |
|---|
| 2026.06.01 | ₩29,904 | ₩30,004 | ₩29,770 | ₩29,875 | -0.10% | 11만 |
|---|
| 2026.05.29 | ₩30,131 | ₩30,157 | ₩29,890 | ₩29,930 | -0.67% | 6.5만 |
|---|
| 2026.05.28 | ₩30,532 | ₩30,558 | ₩30,465 | ₩30,532 | 0.00% | 3.2만 |
|---|
| 2026.05.27 | ₩30,385 | ₩30,551 | ₩30,385 | ₩30,465 | +0.26% | 2.5만 |
|---|
| 2026.05.26 | ₩30,465 | ₩30,465 | ₩30,331 | ₩30,438 | -0.09% | 3.7만 |
|---|
| 2026.05.22 | ₩30,345 | ₩30,345 | ₩30,223 | ₩30,264 | -0.26% | 2.9만 |
|---|
| 2026.05.21 | ₩30,371 | ₩30,371 | ₩30,131 | ₩30,305 | -0.22% | 6.1만 |
|---|
| 2026.05.20 | ₩30,117 | ₩30,398 | ₩30,117 | ₩30,371 | +0.84% | 4.4만 |
|---|
| 2026.05.19 | ₩30,291 | ₩30,385 | ₩30,117 | ₩30,117 | -0.57% | 5.8만 |
|---|
| 2026.05.18 | ₩30,625 | ₩30,625 | ₩30,333 | ₩30,398 | -0.74% | 5.9만 |
|---|
| 2026.05.15 | ₩30,719 | ₩30,719 | ₩30,492 | ₩30,492 | -0.74% | 6.4만 |
|---|
| 2026.05.14 | ₩30,919 | ₩30,919 | ₩30,732 | ₩30,812 | -0.35% | 27.6만 |
|---|
| 2026.05.13 | ₩30,786 | ₩30,866 | ₩30,712 | ₩30,852 | +0.22% | 3.2만 |
|---|
| 2026.05.12 | ₩30,906 | ₩30,906 | ₩30,652 | ₩30,772 | -0.43% | 3.8만 |
|---|
| 2026.05.11 | ₩30,786 | ₩30,933 | ₩30,639 | ₩30,872 | +0.28% | 5.8만 |
|---|
| 2026.05.08 | ₩30,639 | ₩30,839 | ₩30,465 | ₩30,799 | +0.52% | 5만 |
|---|
| 2026.05.07 | ₩30,545 | ₩30,572 | ₩30,438 | ₩30,558 | +0.04% | 3.8만 |
|---|
| 2026.05.06 | ₩30,425 | ₩30,572 | ₩30,331 | ₩30,572 | +0.48% | 4.4만 |
|---|
| 2026.05.05 | ₩30,358 | ₩30,478 | ₩30,291 | ₩30,396 | +0.13% | 3.3만 |
|---|
| 2026.05.04 | ₩30,452 | ₩30,478 | ₩30,251 | ₩30,358 | -0.31% | 6.3만 |
|---|
| 2026.05.01 | ₩30,505 | ₩30,572 | ₩30,305 | ₩30,385 | -0.39% | 3.6만 |
|---|
| 2026.04.30 | ₩30,345 | ₩30,518 | ₩30,239 | ₩30,465 | +0.40% | 4.3만 |
|---|
| 2026.04.29 | ₩30,438 | ₩30,438 | ₩30,238 | ₩30,264 | -0.57% | 7.5만 |
|---|
| 2026.04.28 | ₩30,371 | ₩30,445 | ₩30,331 | ₩30,358 | -0.04% | 5.4만 |
|---|
| 2026.04.27 | ₩30,465 | ₩30,492 | ₩30,372 | ₩30,398 | -0.22% | 3.8만 |
|---|
| 2026.04.24 | ₩30,398 | ₩30,572 | ₩30,358 | ₩30,425 | +0.09% | 3.9만 |
|---|
| 2026.04.23 | ₩30,532 | ₩30,652 | ₩30,331 | ₩30,358 | -0.57% | 4.3만 |
|---|
| 2026.04.22 | ₩30,492 | ₩30,518 | ₩30,331 | ₩30,505 | +0.04% | 11만 |
|---|
| 2026.04.21 | ₩30,585 | ₩30,665 | ₩30,411 | ₩30,465 | -0.39% | 8.7만 |
|---|
| 2026.04.20 | ₩30,558 | ₩30,632 | ₩30,411 | ₩30,572 | +0.04% | 3.4만 |
|---|
| 2026.04.17 | ₩30,732 | ₩30,866 | ₩30,585 | ₩30,585 | -0.48% | 5만 |
|---|
| 2026.04.16 | ₩30,852 | ₩30,852 | ₩30,572 | ₩30,572 | -0.91% | 3.8만 |
|---|
| 2026.04.15 | ₩30,799 | ₩30,959 | ₩30,746 | ₩30,772 | -0.09% | 3.2만 |
|---|
| 2026.04.14 | ₩30,692 | ₩30,806 | ₩30,652 | ₩30,799 | +0.35% | 4.3만 |
|---|
| 2026.04.13 | ₩30,425 | ₩30,746 | ₩30,398 | ₩30,625 | +0.66% | 17.2만 |
|---|
| 2026.04.10 | ₩30,505 | ₩30,625 | ₩30,398 | ₩30,558 | +0.18% | 4.3만 |
|---|
| 2026.04.09 | ₩30,545 | ₩30,612 | ₩30,411 | ₩30,585 | +0.13% | 3.3만 |
|---|
| 2026.04.08 | ₩30,545 | ₩30,769 | ₩30,331 | ₩30,532 | -0.04% | 0 |
|---|
| 2026.04.07 | ₩30,184 | ₩30,328 | ₩29,997 | ₩30,251 | +0.22% | 3.2만 |
|---|
| 2026.04.06 | ₩30,117 | ₩30,331 | ₩30,077 | ₩30,144 | +0.09% | 4.3만 |
|---|
| 2026.04.02 | ₩29,997 | ₩30,264 | ₩29,904 | ₩30,251 | +0.85% | 3.3만 |
|---|
| 2026.04.01 | ₩30,211 | ₩30,224 | ₩29,877 | ₩30,104 | -0.35% | 5.1만 |
|---|
| 2026.03.31 | ₩30,051 | ₩30,101 | ₩29,489 | ₩29,984 | -0.22% | 25.1만 |
|---|
| 2026.03.30 | ₩30,077 | ₩30,091 | ₩29,877 | ₩29,997 | -0.27% | 7.2만 |
|---|
| 2026.03.27 | ₩30,158 | ₩30,158 | ₩29,837 | ₩30,011 | -0.49% | 6.3만 |
|---|
| 2026.03.26 | ₩30,411 | ₩30,625 | ₩30,158 | ₩30,158 | -0.83% | 4.8만 |
|---|
| 2026.03.25 | ₩30,612 | ₩30,625 | ₩30,385 | ₩30,532 | -0.26% | 3.9만 |
|---|
| 2026.03.24 | ₩30,238 | ₩30,425 | ₩30,158 | ₩30,331 | +0.31% | 4만 |
|---|
| 2026.03.23 | ₩30,278 | ₩30,558 | ₩30,264 | ₩30,438 | +0.53% | 5만 |
|---|
| 2026.03.20 | ₩30,732 | ₩30,732 | ₩30,064 | ₩30,144 | -1.91% | 8.5만 |
|---|
| 2026.03.19 | ₩30,705 | ₩30,759 | ₩30,545 | ₩30,759 | +0.17% | 6.4만 |
|---|
| 2026.03.18 | ₩30,919 | ₩31,011 | ₩30,705 | ₩30,705 | -0.69% | 4.3만 |
|---|
| 2026.03.17 | ₩30,866 | ₩30,946 | ₩30,732 | ₩30,946 | +0.26% | 14.1만 |
|---|
| 2026.03.16 | ₩31,114 | ₩31,240 | ₩30,806 | ₩30,812 | -0.97% | 25.6만 |
|---|
| 2026.03.13 | ₩31,313 | ₩31,387 | ₩30,919 | ₩30,919 | -1.26% | 7.4만 |
|---|
| 2026.03.12 | ₩31,400 | ₩31,500 | ₩31,227 | ₩31,227 | -0.55% | 5.9만 |
|---|
| 2026.03.11 | ₩31,721 | ₩31,721 | ₩31,400 | ₩31,480 | -0.76% | 4.8만 |
|---|
| 2026.03.10 | ₩31,587 | ₩31,748 | ₩31,507 | ₩31,721 | +0.42% | 2.8만 |
|---|
| 2026.03.09 | ₩31,881 | ₩31,881 | ₩31,374 | ₩31,574 | -0.96% | 3 |
|---|
| 2026.03.06 | ₩32,028 | ₩32,028 | ₩31,748 | ₩31,748 | -0.88% | 3 |
|---|
| 2026.03.05 | ₩32,269 | ₩32,282 | ₩32,068 | ₩32,080 | -0.58% | 3 |
|---|
| 2026.03.04 | ₩32,175 | ₩32,362 | ₩32,135 | ₩32,269 | +0.29% | 3 |
|---|
| 2026.03.03 | ₩32,135 | ₩32,242 | ₩31,948 | ₩32,215 | +0.25% | 3 |
|---|
| 2026.03.02 | ₩32,108 | ₩32,336 | ₩32,108 | ₩32,215 | +0.33% | 3 |
|---|
| 2026.02.27 | ₩32,242 | ₩32,242 | ₩31,828 | ₩32,202 | -0.12% | 3 |
|---|
| 2026.02.26 | ₩32,630 | ₩32,742 | ₩32,616 | ₩32,710 | +0.25% | 5.4만 |
|---|
| 2026.02.25 | ₩32,683 | ₩32,705 | ₩32,563 | ₩32,683 | 0.00% | 3 |
|---|
| 2026.02.24 | ₩32,469 | ₩32,670 | ₩32,442 | ₩32,603 | +0.41% | 3 |
|---|
| 2026.02.23 | ₩32,536 | ₩32,536 | ₩32,442 | ₩32,442 | -0.29% | 3 |
|---|
| 2026.02.20 | ₩32,589 | ₩32,591 | ₩32,429 | ₩32,532 | -0.18% | 4.2만 |
|---|
| 2026.02.19 | ₩32,576 | ₩32,603 | ₩32,509 | ₩32,536 | -0.12% | 9.9만 |
|---|
| 2026.02.18 | ₩32,616 | ₩32,694 | ₩32,536 | ₩32,536 | -0.25% | 5.2만 |
|---|
| 2026.02.17 | ₩32,596 | ₩32,643 | ₩32,416 | ₩32,616 | +0.06% | 19.3만 |
|---|
| 2026.02.13 | ₩32,416 | ₩32,536 | ₩32,295 | ₩32,483 | +0.21% | 4.4만 |
|---|
| 2026.02.12 | ₩32,282 | ₩32,429 | ₩32,282 | ₩32,429 | +0.46% | 5.8만 |
|---|
| 2026.02.11 | ₩32,269 | ₩32,402 | ₩32,202 | ₩32,376 | +0.33% | 3.8만 |
|---|
| 2026.02.10 | ₩32,135 | ₩32,215 | ₩32,055 | ₩32,202 | +0.21% | 4.3만 |
|---|
| 2026.02.09 | ₩32,002 | ₩32,068 | ₩31,868 | ₩32,055 | +0.17% | 3.8만 |
|---|
| 2026.02.06 | ₩31,988 | ₩32,055 | ₩31,868 | ₩31,935 | -0.17% | 3.6만 |
|---|
| 2026.02.05 | ₩32,055 | ₩32,108 | ₩31,814 | ₩31,868 | -0.58% | 4.4만 |
|---|
| 2026.02.04 | ₩32,202 | ₩32,202 | ₩31,935 | ₩32,055 | -0.46% | 3.2만 |
|---|
| 2026.02.03 | ₩32,295 | ₩32,322 | ₩31,881 | ₩32,215 | -0.25% | 9.2만 |
|---|
| 2026.02.02 | ₩32,215 | ₩32,322 | ₩32,189 | ₩32,235 | +0.06% | 3.2만 |
|---|
| 2026.01.30 | ₩32,402 | ₩32,469 | ₩32,162 | ₩32,175 | -0.70% | 7.8만 |
|---|
| 2026.01.29 | ₩32,483 | ₩32,496 | ₩32,362 | ₩32,362 | -0.37% | 3.3만 |
|---|
| 2026.01.28 | ₩32,563 | ₩32,563 | ₩32,402 | ₩32,483 | -0.25% | 4만 |
|---|
| 2026.01.27 | ₩32,549 | ₩32,561 | ₩32,309 | ₩32,549 | 0.00% | 6.2만 |
|---|
| 2026.01.26 | ₩32,563 | ₩32,576 | ₩32,402 | ₩32,496 | -0.21% | 3.4만 |
|---|
| 2026.01.23 | ₩32,536 | ₩32,563 | ₩32,376 | ₩32,483 | -0.16% | 7.9만 |
|---|
| 2026.01.22 | ₩32,523 | ₩32,589 | ₩32,309 | ₩32,429 | -0.29% | 3.7만 |
|---|
| 2026.01.21 | ₩32,295 | ₩32,402 | ₩32,162 | ₩32,389 | +0.29% | 3.4만 |
|---|
| 2026.01.20 | ₩32,309 | ₩32,349 | ₩32,108 | ₩32,189 | -0.37% | 5.2만 |
|---|
| 2026.01.16 | ₩32,362 | ₩32,462 | ₩32,202 | ₩32,402 | +0.12% | 12.4만 |
|---|
| 2026.01.15 | ₩32,189 | ₩32,362 | ₩32,068 | ₩32,336 | +0.46% | 5만 |
|---|
| 2026.01.14 | ₩32,122 | ₩32,162 | ₩31,975 | ₩32,162 | +0.13% | 3.3만 |
|---|
| 2026.01.13 | ₩32,002 | ₩32,148 | ₩31,908 | ₩32,108 | +0.33% | 4.8만 |
|---|
| 2026.01.12 | ₩31,908 | ₩32,041 | ₩31,748 | ₩31,908 | 0.00% | 5.4만 |
|---|
| 2026.01.09 | ₩32,095 | ₩32,142 | ₩31,841 | ₩31,881 | -0.67% | 4.9만 |
|---|
| 2026.01.08 | ₩32,215 | ₩32,229 | ₩31,935 | ₩32,002 | -0.66% | 26.8만 |
|---|
| 2026.01.07 | ₩32,068 | ₩32,255 | ₩32,002 | ₩32,255 | +0.58% | 8.8만 |
|---|
| 2026.01.06 | ₩32,162 | ₩32,162 | ₩31,881 | ₩31,948 | -0.66% | 5.2만 |
|---|
| 2026.01.05 | ₩32,082 | ₩32,295 | ₩32,015 | ₩32,108 | +0.08% | 6.2만 |
|---|
| 2026.01.02 | ₩31,734 | ₩32,055 | ₩31,597 | ₩32,055 | +1.01% | 14.8만 |
|---|
| 2025.12.31 | ₩31,467 | ₩31,761 | ₩31,414 | ₩31,734 | +0.85% | 39.4만 |
|---|
| 2025.12.30 | ₩31,601 | ₩31,603 | ₩31,414 | ₩31,494 | -0.34% | 14.2만 |
|---|
| 2025.12.29 | ₩31,654 | ₩31,654 | ₩31,494 | ₩31,494 | -0.51% | 6.2만 |
|---|
| 2025.12.26 | ₩31,720 | ₩31,720 | ₩31,547 | ₩31,601 | -0.38% | 7.4만 |
|---|
| 2025.12.24 | ₩31,601 | ₩31,734 | ₩31,601 | ₩31,694 | +0.30% | 5.9만 |
|---|
| 2025.12.23 | ₩31,761 | ₩31,761 | ₩31,574 | ₩31,641 | -0.38% | 12.4만 |
|---|
| 2025.12.22 | ₩31,788 | ₩31,868 | ₩31,694 | ₩31,788 | 0.00% | 21.4만 |
|---|
| 2025.12.19 | ₩31,667 | ₩31,801 | ₩31,667 | ₩31,734 | +0.21% | 6.7만 |
|---|
| 2025.12.18 | ₩31,654 | ₩31,827 | ₩31,574 | ₩31,801 | +0.46% | 10.5만 |
|---|
| 2025.12.17 | ₩31,627 | ₩31,708 | ₩31,518 | ₩31,627 | 0.00% | 10.6만 |
|---|
| 2025.12.16 | ₩31,667 | ₩31,748 | ₩31,520 | ₩31,708 | +0.13% | 17만 |
|---|
| 2025.12.15 | ₩31,881 | ₩31,921 | ₩31,601 | ₩31,667 | -0.67% | 11만 |
|---|
| 2025.12.12 | ₩31,841 | ₩31,913 | ₩31,587 | ₩31,708 | -0.42% | 7.2만 |
|---|
| 2025.12.11 | ₩31,681 | ₩31,948 | ₩31,658 | ₩31,881 | +0.63% | 7.6만 |
|---|
| 2025.12.10 | ₩31,467 | ₩31,828 | ₩31,335 | ₩31,801 | +1.06% | 11.3만 |
|---|
| 2025.12.09 | ₩31,293 | ₩31,467 | ₩31,200 | ₩31,454 | +0.51% | 11.6만 |
|---|
| 2025.12.08 | ₩31,213 | ₩31,360 | ₩31,066 | ₩31,293 | +0.26% | 11.4만 |
|---|
| 2025.12.05 | ₩31,467 | ₩31,480 | ₩31,160 | ₩31,267 | -0.64% | 11만 |
|---|
| 2025.12.04 | ₩31,480 | ₩31,582 | ₩31,320 | ₩31,454 | -0.08% | 10.5만 |
|---|
| 2025.12.03 | ₩31,507 | ₩31,627 | ₩31,400 | ₩31,587 | +0.25% | 7.4만 |
|---|
| 2025.12.02 | ₩31,400 | ₩31,641 | ₩31,267 | ₩31,587 | +0.60% | 16.2만 |
|---|
| 2025.12.01 | ₩31,280 | ₩31,494 | ₩31,146 | ₩31,347 | +0.21% | 13만 |
|---|
| 2025.11.28 | ₩31,547 | ₩31,685 | ₩31,267 | ₩31,360 | -0.59% | 13.4만 |
|---|
| 2025.11.26 | ₩32,002 | ₩32,135 | ₩31,818 | ₩32,055 | +0.17% | 5.4만 |
|---|
| 2025.11.25 | ₩31,748 | ₩32,068 | ₩31,688 | ₩31,961 | +0.67% | 5.2만 |
|---|
| 2025.11.24 | ₩31,587 | ₩31,774 | ₩31,469 | ₩31,734 | +0.46% | 6.3만 |
|---|
| 2025.11.21 | ₩31,561 | ₩31,641 | ₩31,202 | ₩31,454 | -0.34% | 7.5만 |
|---|
| 2025.11.20 | ₩31,814 | ₩31,828 | ₩31,347 | ₩31,454 | -1.13% | 5.3만 |
|---|
| 2025.11.19 | ₩31,667 | ₩31,814 | ₩31,427 | ₩31,748 | +0.25% | 12.4만 |
|---|
| 2025.11.18 | ₩31,761 | ₩31,961 | ₩31,694 | ₩31,734 | -0.08% | 2.5만 |
|---|
| 2025.11.17 | ₩32,189 | ₩32,242 | ₩31,748 | ₩31,921 | -0.83% | 4만 |
|---|
| 2025.11.14 | ₩32,242 | ₩32,255 | ₩32,028 | ₩32,215 | -0.08% | 2.9만 |
|---|
| 2025.11.13 | ₩32,536 | ₩32,589 | ₩32,122 | ₩32,162 | -1.15% | 3.5만 |
|---|
| 2025.11.12 | ₩32,750 | ₩32,763 | ₩32,509 | ₩32,589 | -0.49% | 4.2만 |
|---|
| 2025.11.11 | ₩32,603 | ₩32,750 | ₩32,416 | ₩32,723 | +0.37% | 3.6만 |
|---|
| 2025.11.10 | ₩32,376 | ₩32,656 | ₩32,255 | ₩32,630 | +0.78% | 8.9만 |
|---|
| 2025.11.07 | ₩32,376 | ₩32,416 | ₩32,162 | ₩32,402 | +0.08% | 5.9만 |
|---|
| 2025.11.06 | ₩32,402 | ₩32,456 | ₩32,055 | ₩32,389 | -0.04% | 9.4만 |
|---|
| 2025.11.05 | ₩32,402 | ₩32,576 | ₩32,295 | ₩32,416 | +0.04% | 6.3만 |
|---|
| 2025.11.04 | ₩32,563 | ₩32,563 | ₩32,203 | ₩32,349 | -0.66% | 5만 |
|---|
| 2025.11.03 | ₩32,857 | ₩32,857 | ₩32,563 | ₩32,616 | -0.73% | 2.8만 |
|---|
| 2025.10.31 | ₩33,070 | ₩33,090 | ₩32,670 | ₩32,763 | -0.93% | 6만 |
|---|
| 2025.10.30 | ₩33,191 | ₩33,191 | ₩32,897 | ₩32,990 | -0.60% | 3.2만 |
|---|
| 2025.10.29 | ₩33,364 | ₩33,364 | ₩33,197 | ₩33,244 | -0.36% | 2.6만 |
|---|
| 2025.10.28 | ₩33,258 | ₩33,391 | ₩33,164 | ₩33,284 | +0.08% | 3.6만 |
|---|
| 2025.10.27 | ₩33,364 | ₩33,402 | ₩33,219 | ₩33,244 | -0.36% | 3만 |
|---|
| 2025.10.24 | ₩33,271 | ₩33,391 | ₩33,191 | ₩33,244 | -0.08% | 3.2만 |
|---|
| 2025.10.23 | ₩33,164 | ₩33,271 | ₩33,164 | ₩33,231 | +0.20% | 2.2만 |
|---|
| 2025.10.22 | ₩33,217 | ₩33,324 | ₩33,070 | ₩33,164 | -0.16% | 3만 |
|---|
| 2025.10.21 | ₩33,231 | ₩33,351 | ₩33,084 | ₩33,258 | +0.08% | 2.1만 |
|---|
| 2025.10.20 | ₩32,937 | ₩33,231 | ₩32,897 | ₩33,177 | +0.73% | 3만 |
|---|
| 2025.10.17 | ₩32,883 | ₩32,930 | ₩32,857 | ₩32,857 | -0.08% | 2.6만 |
|---|
| 2025.10.16 | ₩33,070 | ₩33,204 | ₩32,803 | ₩32,863 | -0.63% | 4만 |
|---|
| 2025.10.15 | ₩33,191 | ₩33,298 | ₩32,977 | ₩33,097 | -0.28% | 5.8만 |
|---|
| 2025.10.14 | ₩32,977 | ₩33,124 | ₩32,817 | ₩33,044 | +0.20% | 2.8만 |
|---|
| 2025.10.13 | ₩33,030 | ₩33,030 | ₩32,773 | ₩32,937 | -0.28% | 1.6만 |
|---|
| 2025.10.10 | ₩33,177 | ₩33,191 | ₩32,776 | ₩32,857 | -0.97% | 2.3만 |
|---|