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 | ₩26,944 | ₩27,037 | ₩26,770 | ₩26,931 | -0.05% | 13.9만 |
| 2026.10.08 | ₩26,730 | ₩27,051 | ₩26,704 | ₩26,997 | +1.00% | 19.6만 |
| 2026.10.07 | ₩26,690 | ₩26,837 | ₩26,597 | ₩26,824 | +0.50% | 38.3만 |
| 2026.10.06 | ₩26,730 | ₩27,051 | ₩26,624 | ₩26,904 | +0.65% | 15.4만 |
| 2026.10.05 | ₩26,757 | ₩26,891 | ₩26,595 | ₩26,744 | -0.05% | 12.2만 |
| 2026.10.02 | ₩26,931 | ₩27,278 | ₩26,710 | ₩26,904 | -0.10% | 15.5만 |
| 2026.10.01 | ₩26,570 | ₩27,064 | ₩26,370 | ₩26,850 | +1.06% | 11.3만 |
| 2026.09.30 | ₩26,637 | ₩26,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,637 |
| 0.00% |
| 17.7만 |
| 2026.09.29 | ₩26,971 | ₩26,971 | ₩26,450 | ₩26,623 | -1.29% | 12.5만 |
|---|
| 2026.09.28 | ₩26,904 | ₩26,984 | ₩26,704 | ₩26,891 | -0.05% | 8.3만 |
|---|
| 2026.09.25 | ₩26,971 | ₩27,077 | ₩26,798 | ₩26,984 | +0.05% | 7.6만 |
|---|
| 2026.09.24 | ₩27,051 | ₩27,251 | ₩26,850 | ₩26,984 | -0.25% | 22.2만 |
|---|
| 2026.09.23 | ₩27,238 | ₩27,344 | ₩26,904 | ₩27,184 | -0.20% | 8.9만 |
|---|
| 2026.09.22 | ₩27,385 | ₩27,638 | ₩27,065 | ₩27,251 | -0.49% | 9.5만 |
|---|
| 2026.09.21 | ₩27,678 | ₩27,705 | ₩27,314 | ₩27,438 | -0.87% | 6.8만 |
|---|
| 2026.09.18 | ₩27,652 | ₩27,692 | ₩27,506 | ₩27,545 | -0.39% | 4.5만 |
|---|
| 2026.09.17 | ₩27,905 | ₩27,959 | ₩27,571 | ₩27,705 | -0.72% | 13만 |
|---|
| 2026.09.16 | ₩26,957 | ₩27,732 | ₩26,837 | ₩27,718 | +2.82% | 28.9만 |
|---|
| 2026.09.15 | ₩27,104 | ₩27,171 | ₩26,450 | ₩26,824 | -1.03% | 39.4만 |
|---|
| 2026.09.14 | ₩27,037 | ₩27,171 | ₩26,931 | ₩26,931 | -0.40% | 10.3만 |
|---|
| 2026.09.11 | ₩27,037 | ₩27,278 | ₩26,989 | ₩27,051 | +0.05% | 9.9만 |
|---|
| 2026.09.10 | ₩27,144 | ₩27,371 | ₩26,850 | ₩26,904 | -0.89% | 21.2만 |
|---|
| 2026.09.09 | ₩27,772 | ₩27,798 | ₩27,344 | ₩27,371 | -1.44% | 8.8만 |
|---|
| 2026.09.08 | ₩27,571 | ₩27,945 | ₩27,571 | ₩27,772 | +0.73% | 5.6만 |
|---|
| 2026.09.04 | ₩27,879 | ₩27,981 | ₩27,598 | ₩27,612 | -0.96% | 6.1만 |
|---|
| 2026.09.03 | ₩28,119 | ₩28,226 | ₩27,825 | ₩27,839 | -1.00% | 5.6만 |
|---|
| 2026.09.02 | ₩28,106 | ₩28,106 | ₩27,785 | ₩27,905 | -0.71% | 9만 |
|---|
| 2026.09.01 | ₩27,932 | ₩28,172 | ₩27,865 | ₩28,025 | +0.33% | 12.5만 |
|---|
| 2026.08.31 | ₩28,266 | ₩28,356 | ₩27,919 | ₩28,052 | -0.76% | 9.3만 |
|---|
| 2026.08.28 | ₩29,054 | ₩29,080 | ₩28,546 | ₩28,720 | -1.15% | 5.8만 |
|---|
| 2026.08.27 | ₩28,893 | ₩29,040 | ₩28,876 | ₩28,947 | +0.18% | 5.8만 |
|---|
| 2026.08.26 | ₩28,773 | ₩28,987 | ₩28,720 | ₩28,893 | +0.42% | 6.7만 |
|---|
| 2026.08.25 | ₩28,706 | ₩28,893 | ₩28,600 | ₩28,893 | +0.65% | 7.4만 |
|---|
| 2026.08.24 | ₩28,600 | ₩28,693 | ₩28,493 | ₩28,634 | +0.12% | 13.6만 |
|---|
| 2026.08.21 | ₩28,519 | ₩28,760 | ₩28,373 | ₩28,493 | -0.09% | 5.3만 |
|---|
| 2026.08.20 | ₩28,573 | ₩28,720 | ₩28,388 | ₩28,626 | +0.19% | 6.9만 |
|---|
| 2026.08.19 | ₩28,613 | ₩28,853 | ₩28,399 | ₩28,680 | +0.23% | 12.4만 |
|---|
| 2026.08.18 | ₩28,533 | ₩28,533 | ₩28,319 | ₩28,466 | -0.23% | 36.8만 |
|---|
| 2026.08.17 | ₩28,773 | ₩28,882 | ₩28,546 | ₩28,546 | -0.79% | 8.7만 |
|---|
| 2026.08.14 | ₩28,987 | ₩29,027 | ₩28,773 | ₩28,907 | -0.28% | 9만 |
|---|
| 2026.08.13 | ₩28,973 | ₩29,067 | ₩28,907 | ₩29,027 | +0.18% | 4.2만 |
|---|
| 2026.08.12 | ₩28,973 | ₩29,120 | ₩28,867 | ₩28,933 | -0.14% | 3.3만 |
|---|
| 2026.08.11 | ₩29,094 | ₩29,177 | ₩28,960 | ₩28,973 | -0.41% | 4.2만 |
|---|
| 2026.08.10 | ₩29,361 | ₩29,361 | ₩29,000 | ₩29,080 | -0.95% | 5.1만 |
|---|
| 2026.08.07 | ₩29,387 | ₩29,387 | ₩29,254 | ₩29,280 | -0.36% | 4만 |
|---|
| 2026.08.06 | ₩29,294 | ₩29,361 | ₩29,200 | ₩29,280 | -0.05% | 4.3만 |
|---|
| 2026.08.05 | ₩29,481 | ₩29,494 | ₩29,307 | ₩29,401 | -0.27% | 3.7만 |
|---|
| 2026.08.04 | ₩29,481 | ₩29,494 | ₩29,387 | ₩29,467 | -0.05% | 7.6만 |
|---|
| 2026.08.03 | ₩29,507 | ₩29,588 | ₩29,367 | ₩29,387 | -0.41% | 4.3만 |
|---|
| 2026.07.31 | ₩29,601 | ₩29,601 | ₩29,374 | ₩29,374 | -0.77% | 25.8만 |
|---|
| 2026.07.30 | ₩29,387 | ₩29,548 | ₩29,387 | ₩29,534 | +0.50% | 4.5만 |
|---|
| 2026.07.29 | ₩29,561 | ₩29,574 | ₩29,401 | ₩29,401 | -0.54% | 8만 |
|---|
| 2026.07.28 | ₩29,614 | ₩29,681 | ₩29,481 | ₩29,561 | -0.18% | 3.3만 |
|---|
| 2026.07.27 | ₩29,708 | ₩29,708 | ₩29,454 | ₩29,534 | -0.58% | 3.4만 |
|---|
| 2026.07.24 | ₩29,694 | ₩29,694 | ₩29,521 | ₩29,534 | -0.54% | 3.5만 |
|---|
| 2026.07.23 | ₩29,641 | ₩29,815 | ₩29,494 | ₩29,641 | 0.00% | 4.5만 |
|---|
| 2026.07.22 | ₩29,868 | ₩29,881 | ₩29,721 | ₩29,815 | -0.18% | 3.7만 |
|---|
| 2026.07.21 | ₩29,868 | ₩29,988 | ₩29,748 | ₩29,855 | -0.04% | 8만 |
|---|
| 2026.07.20 | ₩29,908 | ₩29,935 | ₩29,775 | ₩29,908 | 0.00% | 15만 |
|---|
| 2026.07.17 | ₩29,881 | ₩29,975 | ₩29,775 | ₩29,908 | +0.09% | 5.6만 |
|---|
| 2026.07.16 | ₩29,868 | ₩29,988 | ₩29,828 | ₩29,908 | +0.13% | 4.4만 |
|---|
| 2026.07.15 | ₩30,055 | ₩30,082 | ₩29,881 | ₩29,935 | -0.40% | 2.4만 |
|---|
| 2026.07.14 | ₩29,961 | ₩30,108 | ₩29,908 | ₩29,948 | -0.04% | 3.1만 |
|---|
| 2026.07.13 | ₩30,042 | ₩30,135 | ₩29,868 | ₩29,960 | -0.27% | 7.3만 |
|---|
| 2026.07.10 | ₩30,148 | ₩30,148 | ₩29,921 | ₩30,135 | -0.04% | 4.7만 |
|---|
| 2026.07.09 | ₩30,042 | ₩30,162 | ₩30,042 | ₩30,122 | +0.27% | 3.6만 |
|---|
| 2026.07.08 | ₩30,242 | ₩30,242 | ₩29,988 | ₩30,095 | -0.49% | 5.5만 |
|---|
| 2026.07.07 | ₩30,295 | ₩30,295 | ₩30,122 | ₩30,175 | -0.40% | 3.4만 |
|---|
| 2026.07.06 | ₩30,188 | ₩30,295 | ₩30,135 | ₩30,295 | +0.35% | 3.9만 |
|---|
| 2026.07.02 | ₩30,269 | ₩30,309 | ₩30,122 | ₩30,188 | -0.26% | 2만 |
|---|
| 2026.07.01 | ₩30,095 | ₩30,309 | ₩30,055 | ₩30,215 | +0.40% | 4만 |
|---|
| 2026.06.30 | ₩29,935 | ₩30,108 | ₩29,855 | ₩30,108 | +0.58% | 42.3만 |
|---|
| 2026.06.29 | ₩29,507 | ₩30,028 | ₩29,494 | ₩30,028 | +1.76% | 10.2만 |
|---|
| 2026.06.26 | ₩29,441 | ₩29,588 | ₩29,387 | ₩29,561 | +0.41% | 6.8만 |
|---|
| 2026.06.25 | ₩29,654 | ₩29,654 | ₩29,467 | ₩29,507 | -0.50% | 6.5만 |
|---|
| 2026.06.24 | ₩29,521 | ₩29,708 | ₩29,474 | ₩29,548 | +0.09% | 15.9만 |
|---|
| 2026.06.23 | ₩29,387 | ₩29,507 | ₩29,347 | ₩29,347 | -0.14% | 7만 |
|---|
| 2026.06.22 | ₩30,015 | ₩30,015 | ₩29,454 | ₩29,467 | -1.82% | 14.2만 |
|---|
| 2026.06.18 | ₩29,975 | ₩29,975 | ₩29,801 | ₩29,961 | -0.04% | 3.8만 |
|---|
| 2026.06.17 | ₩29,841 | ₩29,921 | ₩29,708 | ₩29,775 | -0.22% | 13.8만 |
|---|
| 2026.06.16 | ₩29,881 | ₩29,935 | ₩29,694 | ₩29,868 | -0.04% | 13.1만 |
|---|
| 2026.06.15 | ₩29,815 | ₩29,868 | ₩29,681 | ₩29,841 | +0.09% | 4.2만 |
|---|
| 2026.06.12 | ₩29,614 | ₩29,748 | ₩29,534 | ₩29,668 | +0.18% | 5.2만 |
|---|
| 2026.06.11 | ₩29,467 | ₩29,708 | ₩29,467 | ₩29,654 | +0.63% | 7만 |
|---|
| 2026.06.10 | ₩29,534 | ₩29,601 | ₩29,441 | ₩29,481 | -0.18% | 7만 |
|---|
| 2026.06.09 | ₩29,427 | ₩29,574 | ₩29,174 | ₩29,507 | +0.27% | 10.7만 |
|---|
| 2026.06.08 | ₩29,521 | ₩29,548 | ₩29,254 | ₩29,414 | -0.36% | 6.8만 |
|---|
| 2026.06.05 | ₩29,507 | ₩29,641 | ₩29,347 | ₩29,387 | -0.41% | 5만 |
|---|
| 2026.06.04 | ₩29,521 | ₩29,748 | ₩29,483 | ₩29,601 | +0.27% | 3.9만 |
|---|
| 2026.06.03 | ₩29,694 | ₩29,694 | ₩29,401 | ₩29,654 | -0.13% | 12.3만 |
|---|
| 2026.06.02 | ₩29,801 | ₩29,895 | ₩29,681 | ₩29,734 | -0.22% | 4.4만 |
|---|
| 2026.06.01 | ₩29,881 | ₩29,981 | ₩29,748 | ₩29,853 | -0.10% | 11만 |
|---|
| 2026.05.29 | ₩30,108 | ₩30,135 | ₩29,868 | ₩29,908 | -0.67% | 6.5만 |
|---|
| 2026.05.28 | ₩30,509 | ₩30,536 | ₩30,442 | ₩30,509 | 0.00% | 3.2만 |
|---|
| 2026.05.27 | ₩30,362 | ₩30,528 | ₩30,362 | ₩30,442 | +0.26% | 2.5만 |
|---|
| 2026.05.26 | ₩30,442 | ₩30,442 | ₩30,309 | ₩30,415 | -0.09% | 3.7만 |
|---|
| 2026.05.22 | ₩30,322 | ₩30,322 | ₩30,201 | ₩30,242 | -0.26% | 2.9만 |
|---|
| 2026.05.21 | ₩30,349 | ₩30,349 | ₩30,108 | ₩30,282 | -0.22% | 6.1만 |
|---|
| 2026.05.20 | ₩30,095 | ₩30,375 | ₩30,095 | ₩30,349 | +0.84% | 4.4만 |
|---|
| 2026.05.19 | ₩30,269 | ₩30,362 | ₩30,095 | ₩30,095 | -0.57% | 5.8만 |
|---|
| 2026.05.18 | ₩30,602 | ₩30,602 | ₩30,310 | ₩30,375 | -0.74% | 5.9만 |
|---|
| 2026.05.15 | ₩30,696 | ₩30,696 | ₩30,469 | ₩30,469 | -0.74% | 6.4만 |
|---|
| 2026.05.14 | ₩30,896 | ₩30,896 | ₩30,709 | ₩30,789 | -0.35% | 27.6만 |
|---|
| 2026.05.13 | ₩30,763 | ₩30,843 | ₩30,689 | ₩30,829 | +0.22% | 3.2만 |
|---|
| 2026.05.12 | ₩30,883 | ₩30,883 | ₩30,629 | ₩30,749 | -0.43% | 3.8만 |
|---|
| 2026.05.11 | ₩30,763 | ₩30,909 | ₩30,616 | ₩30,849 | +0.28% | 5.8만 |
|---|
| 2026.05.08 | ₩30,616 | ₩30,816 | ₩30,442 | ₩30,776 | +0.52% | 5만 |
|---|
| 2026.05.07 | ₩30,522 | ₩30,549 | ₩30,415 | ₩30,536 | +0.04% | 3.8만 |
|---|
| 2026.05.06 | ₩30,402 | ₩30,549 | ₩30,309 | ₩30,549 | +0.48% | 4.4만 |
|---|
| 2026.05.05 | ₩30,335 | ₩30,455 | ₩30,269 | ₩30,373 | +0.13% | 3.3만 |
|---|
| 2026.05.04 | ₩30,429 | ₩30,455 | ₩30,228 | ₩30,335 | -0.31% | 6.3만 |
|---|
| 2026.05.01 | ₩30,482 | ₩30,549 | ₩30,282 | ₩30,362 | -0.39% | 3.6만 |
|---|
| 2026.04.30 | ₩30,322 | ₩30,496 | ₩30,217 | ₩30,442 | +0.40% | 4.3만 |
|---|
| 2026.04.29 | ₩30,415 | ₩30,415 | ₩30,215 | ₩30,242 | -0.57% | 7.5만 |
|---|
| 2026.04.28 | ₩30,349 | ₩30,422 | ₩30,309 | ₩30,335 | -0.04% | 5.4만 |
|---|
| 2026.04.27 | ₩30,442 | ₩30,469 | ₩30,350 | ₩30,375 | -0.22% | 3.8만 |
|---|
| 2026.04.24 | ₩30,375 | ₩30,549 | ₩30,335 | ₩30,402 | +0.09% | 3.9만 |
|---|
| 2026.04.23 | ₩30,509 | ₩30,629 | ₩30,309 | ₩30,335 | -0.57% | 4.3만 |
|---|
| 2026.04.22 | ₩30,469 | ₩30,496 | ₩30,309 | ₩30,482 | +0.04% | 11만 |
|---|
| 2026.04.21 | ₩30,562 | ₩30,642 | ₩30,389 | ₩30,442 | -0.39% | 8.7만 |
|---|
| 2026.04.20 | ₩30,536 | ₩30,609 | ₩30,389 | ₩30,549 | +0.04% | 3.4만 |
|---|
| 2026.04.17 | ₩30,709 | ₩30,843 | ₩30,562 | ₩30,562 | -0.48% | 5만 |
|---|
| 2026.04.16 | ₩30,829 | ₩30,829 | ₩30,549 | ₩30,549 | -0.91% | 3.8만 |
|---|
| 2026.04.15 | ₩30,776 | ₩30,936 | ₩30,722 | ₩30,749 | -0.09% | 3.2만 |
|---|
| 2026.04.14 | ₩30,669 | ₩30,783 | ₩30,629 | ₩30,776 | +0.35% | 4.3만 |
|---|
| 2026.04.13 | ₩30,402 | ₩30,722 | ₩30,375 | ₩30,602 | +0.66% | 17.2만 |
|---|
| 2026.04.10 | ₩30,482 | ₩30,602 | ₩30,375 | ₩30,536 | +0.18% | 4.3만 |
|---|
| 2026.04.09 | ₩30,522 | ₩30,589 | ₩30,389 | ₩30,562 | +0.13% | 3.3만 |
|---|
| 2026.04.08 | ₩30,522 | ₩30,746 | ₩30,309 | ₩30,509 | -0.04% | 0 |
|---|
| 2026.04.07 | ₩30,162 | ₩30,305 | ₩29,975 | ₩30,228 | +0.22% | 3.2만 |
|---|
| 2026.04.06 | ₩30,095 | ₩30,309 | ₩30,055 | ₩30,122 | +0.09% | 4.3만 |
|---|
| 2026.04.02 | ₩29,975 | ₩30,242 | ₩29,881 | ₩30,228 | +0.85% | 3.3만 |
|---|
| 2026.04.01 | ₩30,188 | ₩30,202 | ₩29,855 | ₩30,082 | -0.35% | 5.1만 |
|---|
| 2026.03.31 | ₩30,028 | ₩30,079 | ₩29,467 | ₩29,961 | -0.22% | 25.1만 |
|---|
| 2026.03.30 | ₩30,055 | ₩30,068 | ₩29,855 | ₩29,975 | -0.27% | 7.2만 |
|---|
| 2026.03.27 | ₩30,135 | ₩30,135 | ₩29,815 | ₩29,988 | -0.49% | 6.3만 |
|---|
| 2026.03.26 | ₩30,389 | ₩30,602 | ₩30,135 | ₩30,135 | -0.83% | 4.8만 |
|---|
| 2026.03.25 | ₩30,589 | ₩30,602 | ₩30,362 | ₩30,509 | -0.26% | 3.9만 |
|---|
| 2026.03.24 | ₩30,215 | ₩30,402 | ₩30,135 | ₩30,309 | +0.31% | 4만 |
|---|
| 2026.03.23 | ₩30,255 | ₩30,536 | ₩30,242 | ₩30,415 | +0.53% | 5만 |
|---|
| 2026.03.20 | ₩30,709 | ₩30,709 | ₩30,042 | ₩30,122 | -1.91% | 8.5만 |
|---|
| 2026.03.19 | ₩30,682 | ₩30,736 | ₩30,522 | ₩30,736 | +0.17% | 6.4만 |
|---|
| 2026.03.18 | ₩30,896 | ₩30,988 | ₩30,682 | ₩30,682 | -0.69% | 4.3만 |
|---|
| 2026.03.17 | ₩30,843 | ₩30,923 | ₩30,709 | ₩30,923 | +0.26% | 14.1만 |
|---|
| 2026.03.16 | ₩31,091 | ₩31,217 | ₩30,783 | ₩30,789 | -0.97% | 25.6만 |
|---|
| 2026.03.13 | ₩31,290 | ₩31,363 | ₩30,896 | ₩30,896 | -1.26% | 7.4만 |
|---|
| 2026.03.12 | ₩31,377 | ₩31,477 | ₩31,203 | ₩31,203 | -0.55% | 5.9만 |
|---|
| 2026.03.11 | ₩31,697 | ₩31,697 | ₩31,377 | ₩31,457 | -0.76% | 4.8만 |
|---|
| 2026.03.10 | ₩31,563 | ₩31,724 | ₩31,484 | ₩31,697 | +0.42% | 2.8만 |
|---|
| 2026.03.09 | ₩31,857 | ₩31,857 | ₩31,350 | ₩31,550 | -0.96% | 3 |
|---|
| 2026.03.06 | ₩32,004 | ₩32,004 | ₩31,724 | ₩31,724 | -0.88% | 3 |
|---|
| 2026.03.05 | ₩32,245 | ₩32,258 | ₩32,044 | ₩32,056 | -0.58% | 3 |
|---|
| 2026.03.04 | ₩32,151 | ₩32,338 | ₩32,111 | ₩32,245 | +0.29% | 3 |
|---|
| 2026.03.03 | ₩32,111 | ₩32,218 | ₩31,924 | ₩32,191 | +0.25% | 3 |
|---|
| 2026.03.02 | ₩32,084 | ₩32,311 | ₩32,084 | ₩32,191 | +0.33% | 3 |
|---|
| 2026.02.27 | ₩32,218 | ₩32,218 | ₩31,804 | ₩32,178 | -0.12% | 3 |
|---|
| 2026.02.26 | ₩32,605 | ₩32,718 | ₩32,592 | ₩32,685 | +0.25% | 5.4만 |
|---|
| 2026.02.25 | ₩32,659 | ₩32,680 | ₩32,538 | ₩32,659 | 0.00% | 3 |
|---|
| 2026.02.24 | ₩32,445 | ₩32,645 | ₩32,418 | ₩32,578 | +0.41% | 3 |
|---|
| 2026.02.23 | ₩32,512 | ₩32,512 | ₩32,418 | ₩32,418 | -0.29% | 3 |
|---|
| 2026.02.20 | ₩32,565 | ₩32,567 | ₩32,405 | ₩32,508 | -0.18% | 4.2만 |
|---|
| 2026.02.19 | ₩32,552 | ₩32,578 | ₩32,485 | ₩32,512 | -0.12% | 9.9만 |
|---|
| 2026.02.18 | ₩32,592 | ₩32,670 | ₩32,512 | ₩32,512 | -0.25% | 5.2만 |
|---|
| 2026.02.17 | ₩32,572 | ₩32,618 | ₩32,391 | ₩32,592 | +0.06% | 19.3만 |
|---|
| 2026.02.13 | ₩32,391 | ₩32,512 | ₩32,271 | ₩32,458 | +0.21% | 4.4만 |
|---|
| 2026.02.12 | ₩32,258 | ₩32,405 | ₩32,258 | ₩32,405 | +0.46% | 5.8만 |
|---|
| 2026.02.11 | ₩32,245 | ₩32,378 | ₩32,178 | ₩32,351 | +0.33% | 3.8만 |
|---|
| 2026.02.10 | ₩32,111 | ₩32,191 | ₩32,031 | ₩32,178 | +0.21% | 4.3만 |
|---|
| 2026.02.09 | ₩31,978 | ₩32,044 | ₩31,844 | ₩32,031 | +0.17% | 3.8만 |
|---|
| 2026.02.06 | ₩31,964 | ₩32,031 | ₩31,844 | ₩31,911 | -0.17% | 3.6만 |
|---|
| 2026.02.05 | ₩32,031 | ₩32,084 | ₩31,791 | ₩31,844 | -0.58% | 4.4만 |
|---|
| 2026.02.04 | ₩32,178 | ₩32,178 | ₩31,911 | ₩32,031 | -0.46% | 3.2만 |
|---|
| 2026.02.03 | ₩32,271 | ₩32,298 | ₩31,857 | ₩32,191 | -0.25% | 9.2만 |
|---|
| 2026.02.02 | ₩32,191 | ₩32,298 | ₩32,164 | ₩32,211 | +0.06% | 3.2만 |
|---|
| 2026.01.30 | ₩32,378 | ₩32,445 | ₩32,138 | ₩32,151 | -0.70% | 7.8만 |
|---|
| 2026.01.29 | ₩32,458 | ₩32,471 | ₩32,338 | ₩32,338 | -0.37% | 3.3만 |
|---|
| 2026.01.28 | ₩32,538 | ₩32,538 | ₩32,378 | ₩32,458 | -0.25% | 4만 |
|---|
| 2026.01.27 | ₩32,525 | ₩32,536 | ₩32,285 | ₩32,525 | 0.00% | 6.2만 |
|---|
| 2026.01.26 | ₩32,538 | ₩32,552 | ₩32,378 | ₩32,472 | -0.21% | 3.4만 |
|---|
| 2026.01.23 | ₩32,512 | ₩32,538 | ₩32,351 | ₩32,458 | -0.16% | 7.9만 |
|---|
| 2026.01.22 | ₩32,498 | ₩32,565 | ₩32,285 | ₩32,405 | -0.29% | 3.7만 |
|---|
| 2026.01.21 | ₩32,271 | ₩32,378 | ₩32,138 | ₩32,365 | +0.29% | 3.4만 |
|---|
| 2026.01.20 | ₩32,285 | ₩32,325 | ₩32,084 | ₩32,164 | -0.37% | 5.2만 |
|---|
| 2026.01.16 | ₩32,338 | ₩32,438 | ₩32,178 | ₩32,378 | +0.12% | 12.4만 |
|---|
| 2026.01.15 | ₩32,164 | ₩32,338 | ₩32,044 | ₩32,311 | +0.46% | 5만 |
|---|
| 2026.01.14 | ₩32,098 | ₩32,138 | ₩31,951 | ₩32,138 | +0.13% | 3.3만 |
|---|
| 2026.01.13 | ₩31,978 | ₩32,124 | ₩31,884 | ₩32,084 | +0.33% | 4.8만 |
|---|
| 2026.01.12 | ₩31,884 | ₩32,017 | ₩31,724 | ₩31,884 | 0.00% | 5.4만 |
|---|
| 2026.01.09 | ₩32,071 | ₩32,118 | ₩31,817 | ₩31,857 | -0.67% | 4.9만 |
|---|
| 2026.01.08 | ₩32,191 | ₩32,205 | ₩31,911 | ₩31,978 | -0.66% | 26.8만 |
|---|
| 2026.01.07 | ₩32,044 | ₩32,231 | ₩31,978 | ₩32,231 | +0.58% | 8.8만 |
|---|
| 2026.01.06 | ₩32,138 | ₩32,138 | ₩31,857 | ₩31,924 | -0.66% | 5.2만 |
|---|
| 2026.01.05 | ₩32,058 | ₩32,271 | ₩31,991 | ₩32,084 | +0.08% | 6.2만 |
|---|
| 2026.01.02 | ₩31,711 | ₩32,031 | ₩31,574 | ₩32,031 | +1.01% | 14.8만 |
|---|
| 2025.12.31 | ₩31,443 | ₩31,737 | ₩31,390 | ₩31,711 | +0.85% | 39.4만 |
|---|
| 2025.12.30 | ₩31,577 | ₩31,579 | ₩31,390 | ₩31,470 | -0.34% | 14.2만 |
|---|
| 2025.12.29 | ₩31,630 | ₩31,630 | ₩31,470 | ₩31,470 | -0.51% | 6.2만 |
|---|
| 2025.12.26 | ₩31,696 | ₩31,696 | ₩31,524 | ₩31,577 | -0.38% | 7.4만 |
|---|
| 2025.12.24 | ₩31,577 | ₩31,711 | ₩31,577 | ₩31,670 | +0.30% | 5.9만 |
|---|
| 2025.12.23 | ₩31,737 | ₩31,737 | ₩31,550 | ₩31,617 | -0.38% | 12.4만 |
|---|
| 2025.12.22 | ₩31,764 | ₩31,844 | ₩31,670 | ₩31,764 | 0.00% | 21.4만 |
|---|
| 2025.12.19 | ₩31,644 | ₩31,777 | ₩31,644 | ₩31,711 | +0.21% | 6.7만 |
|---|
| 2025.12.18 | ₩31,630 | ₩31,803 | ₩31,550 | ₩31,777 | +0.46% | 10.5만 |
|---|
| 2025.12.17 | ₩31,604 | ₩31,684 | ₩31,494 | ₩31,604 | 0.00% | 10.6만 |
|---|
| 2025.12.16 | ₩31,644 | ₩31,724 | ₩31,497 | ₩31,684 | +0.13% | 17만 |
|---|
| 2025.12.15 | ₩31,857 | ₩31,897 | ₩31,577 | ₩31,644 | -0.67% | 11만 |
|---|
| 2025.12.12 | ₩31,817 | ₩31,889 | ₩31,564 | ₩31,684 | -0.42% | 7.2만 |
|---|
| 2025.12.11 | ₩31,657 | ₩31,924 | ₩31,634 | ₩31,857 | +0.63% | 7.6만 |
|---|
| 2025.12.10 | ₩31,443 | ₩31,804 | ₩31,311 | ₩31,777 | +1.06% | 11.3만 |
|---|
| 2025.12.09 | ₩31,270 | ₩31,443 | ₩31,176 | ₩31,430 | +0.51% | 11.6만 |
|---|
| 2025.12.08 | ₩31,190 | ₩31,337 | ₩31,043 | ₩31,270 | +0.26% | 11.4만 |
|---|
| 2025.12.05 | ₩31,443 | ₩31,457 | ₩31,136 | ₩31,243 | -0.64% | 11만 |
|---|
| 2025.12.04 | ₩31,457 | ₩31,559 | ₩31,297 | ₩31,430 | -0.08% | 10.5만 |
|---|
| 2025.12.03 | ₩31,484 | ₩31,604 | ₩31,377 | ₩31,564 | +0.25% | 7.4만 |
|---|
| 2025.12.02 | ₩31,377 | ₩31,617 | ₩31,243 | ₩31,564 | +0.60% | 16.2만 |
|---|
| 2025.12.01 | ₩31,257 | ₩31,470 | ₩31,123 | ₩31,323 | +0.21% | 13만 |
|---|
| 2025.11.28 | ₩31,524 | ₩31,662 | ₩31,243 | ₩31,337 | -0.59% | 13.4만 |
|---|
| 2025.11.26 | ₩31,978 | ₩32,111 | ₩31,794 | ₩32,031 | +0.17% | 5.4만 |
|---|
| 2025.11.25 | ₩31,724 | ₩32,044 | ₩31,664 | ₩31,938 | +0.67% | 5.2만 |
|---|
| 2025.11.24 | ₩31,564 | ₩31,751 | ₩31,445 | ₩31,710 | +0.46% | 6.3만 |
|---|
| 2025.11.21 | ₩31,537 | ₩31,617 | ₩31,179 | ₩31,430 | -0.34% | 7.5만 |
|---|
| 2025.11.20 | ₩31,791 | ₩31,804 | ₩31,323 | ₩31,430 | -1.13% | 5.3만 |
|---|
| 2025.11.19 | ₩31,644 | ₩31,791 | ₩31,403 | ₩31,724 | +0.25% | 12.4만 |
|---|
| 2025.11.18 | ₩31,737 | ₩31,938 | ₩31,670 | ₩31,711 | -0.08% | 2.5만 |
|---|
| 2025.11.17 | ₩32,164 | ₩32,218 | ₩31,724 | ₩31,897 | -0.83% | 4만 |
|---|
| 2025.11.14 | ₩32,218 | ₩32,231 | ₩32,004 | ₩32,191 | -0.08% | 2.9만 |
|---|
| 2025.11.13 | ₩32,512 | ₩32,565 | ₩32,098 | ₩32,138 | -1.15% | 3.5만 |
|---|
| 2025.11.12 | ₩32,725 | ₩32,739 | ₩32,485 | ₩32,565 | -0.49% | 4.2만 |
|---|
| 2025.11.11 | ₩32,578 | ₩32,725 | ₩32,391 | ₩32,699 | +0.37% | 3.6만 |
|---|
| 2025.11.10 | ₩32,351 | ₩32,632 | ₩32,231 | ₩32,605 | +0.78% | 8.9만 |
|---|
| 2025.11.07 | ₩32,351 | ₩32,391 | ₩32,138 | ₩32,378 | +0.08% | 5.9만 |
|---|
| 2025.11.06 | ₩32,378 | ₩32,432 | ₩32,031 | ₩32,365 | -0.04% | 9.4만 |
|---|
| 2025.11.05 | ₩32,378 | ₩32,552 | ₩32,271 | ₩32,391 | +0.04% | 6.3만 |
|---|
| 2025.11.04 | ₩32,538 | ₩32,538 | ₩32,179 | ₩32,325 | -0.66% | 5만 |
|---|
| 2025.11.03 | ₩32,832 | ₩32,832 | ₩32,538 | ₩32,592 | -0.73% | 2.8만 |
|---|
| 2025.10.31 | ₩33,046 | ₩33,066 | ₩32,645 | ₩32,739 | -0.93% | 6만 |
|---|
| 2025.10.30 | ₩33,166 | ₩33,166 | ₩32,872 | ₩32,966 | -0.60% | 3.2만 |
|---|
| 2025.10.29 | ₩33,339 | ₩33,339 | ₩33,173 | ₩33,219 | -0.36% | 2.6만 |
|---|
| 2025.10.28 | ₩33,233 | ₩33,366 | ₩33,139 | ₩33,259 | +0.08% | 3.6만 |
|---|
| 2025.10.27 | ₩33,339 | ₩33,377 | ₩33,194 | ₩33,219 | -0.36% | 3만 |
|---|
| 2025.10.24 | ₩33,246 | ₩33,366 | ₩33,166 | ₩33,219 | -0.08% | 3.2만 |
|---|
| 2025.10.23 | ₩33,139 | ₩33,246 | ₩33,139 | ₩33,206 | +0.20% | 2.2만 |
|---|
| 2025.10.22 | ₩33,193 | ₩33,299 | ₩33,046 | ₩33,139 | -0.16% | 3만 |
|---|
| 2025.10.21 | ₩33,206 | ₩33,326 | ₩33,059 | ₩33,233 | +0.08% | 2.1만 |
|---|
| 2025.10.20 | ₩32,912 | ₩33,206 | ₩32,872 | ₩33,153 | +0.73% | 3만 |
|---|
| 2025.10.17 | ₩32,859 | ₩32,906 | ₩32,832 | ₩32,832 | -0.08% | 2.6만 |
|---|
| 2025.10.16 | ₩33,046 | ₩33,179 | ₩32,779 | ₩32,839 | -0.63% | 4만 |
|---|
| 2025.10.15 | ₩33,166 | ₩33,273 | ₩32,952 | ₩33,072 | -0.28% | 5.8만 |
|---|
| 2025.10.14 | ₩32,952 | ₩33,099 | ₩32,792 | ₩33,019 | +0.20% | 2.8만 |
|---|
| 2025.10.13 | ₩33,006 | ₩33,006 | ₩32,749 | ₩32,912 | -0.28% | 1.6만 |
|---|
| 2025.10.10 | ₩33,153 | ₩33,166 | ₩32,752 | ₩32,832 | -0.97% | 2.3만 |
|---|