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 | ₩26,941 | ₩27,035 | ₩26,768 | ₩26,928 | -0.05% | 13.9만 |
| 2026.10.08 | ₩26,728 | ₩27,048 | ₩26,701 | ₩26,995 | +1.00% | 19.6만 |
| 2026.10.07 | ₩26,688 | ₩26,835 | ₩26,594 | ₩26,821 | +0.50% | 38.3만 |
| 2026.10.06 | ₩26,728 | ₩27,048 | ₩26,621 | ₩26,901 | +0.65% | 15.4만 |
| 2026.10.05 | ₩26,754 | ₩26,888 | ₩26,592 | ₩26,741 | -0.05% | 12.2만 |
| 2026.10.02 | ₩26,928 | ₩27,275 | ₩26,708 | ₩26,901 | -0.10% | 15.5만 |
| 2026.10.01 | ₩26,567 | ₩27,061 | ₩26,367 | ₩26,848 | +1.06% | 11.3만 |
| 2026.09.30 | ₩26,634 | ₩26,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,634 |
| 0.00% |
| 17.7만 |
| 2026.09.29 | ₩26,968 | ₩26,968 | ₩26,447 | ₩26,621 | -1.29% | 12.5만 |
|---|
| 2026.09.28 | ₩26,901 | ₩26,981 | ₩26,701 | ₩26,888 | -0.05% | 8.3만 |
|---|
| 2026.09.25 | ₩26,968 | ₩27,075 | ₩26,795 | ₩26,981 | +0.05% | 7.6만 |
|---|
| 2026.09.24 | ₩27,048 | ₩27,248 | ₩26,848 | ₩26,981 | -0.25% | 22.2만 |
|---|
| 2026.09.23 | ₩27,235 | ₩27,342 | ₩26,901 | ₩27,182 | -0.20% | 8.9만 |
|---|
| 2026.09.22 | ₩27,382 | ₩27,636 | ₩27,063 | ₩27,248 | -0.49% | 9.5만 |
|---|
| 2026.09.21 | ₩27,676 | ₩27,702 | ₩27,311 | ₩27,435 | -0.87% | 6.8만 |
|---|
| 2026.09.18 | ₩27,649 | ₩27,689 | ₩27,504 | ₩27,542 | -0.39% | 4.5만 |
|---|
| 2026.09.17 | ₩27,903 | ₩27,956 | ₩27,569 | ₩27,702 | -0.72% | 13만 |
|---|
| 2026.09.16 | ₩26,955 | ₩27,729 | ₩26,835 | ₩27,716 | +2.82% | 28.9만 |
|---|
| 2026.09.15 | ₩27,102 | ₩27,168 | ₩26,447 | ₩26,821 | -1.03% | 39.4만 |
|---|
| 2026.09.14 | ₩27,035 | ₩27,168 | ₩26,928 | ₩26,928 | -0.40% | 10.3만 |
|---|
| 2026.09.11 | ₩27,035 | ₩27,275 | ₩26,986 | ₩27,048 | +0.05% | 9.9만 |
|---|
| 2026.09.10 | ₩27,142 | ₩27,369 | ₩26,848 | ₩26,901 | -0.89% | 21.2만 |
|---|
| 2026.09.09 | ₩27,769 | ₩27,796 | ₩27,342 | ₩27,369 | -1.44% | 8.8만 |
|---|
| 2026.09.08 | ₩27,569 | ₩27,943 | ₩27,569 | ₩27,769 | +0.73% | 5.6만 |
|---|
| 2026.09.04 | ₩27,876 | ₩27,978 | ₩27,595 | ₩27,609 | -0.96% | 6.1만 |
|---|
| 2026.09.03 | ₩28,116 | ₩28,223 | ₩27,822 | ₩27,836 | -1.00% | 5.6만 |
|---|
| 2026.09.02 | ₩28,103 | ₩28,103 | ₩27,782 | ₩27,903 | -0.71% | 9만 |
|---|
| 2026.09.01 | ₩27,929 | ₩28,170 | ₩27,863 | ₩28,023 | +0.33% | 12.5만 |
|---|
| 2026.08.31 | ₩28,263 | ₩28,354 | ₩27,916 | ₩28,049 | -0.76% | 9.3만 |
|---|
| 2026.08.28 | ₩29,051 | ₩29,077 | ₩28,544 | ₩28,717 | -1.15% | 5.8만 |
|---|
| 2026.08.27 | ₩28,890 | ₩29,037 | ₩28,873 | ₩28,944 | +0.18% | 5.8만 |
|---|
| 2026.08.26 | ₩28,770 | ₩28,984 | ₩28,717 | ₩28,890 | +0.42% | 6.7만 |
|---|
| 2026.08.25 | ₩28,704 | ₩28,890 | ₩28,597 | ₩28,890 | +0.65% | 7.4만 |
|---|
| 2026.08.24 | ₩28,597 | ₩28,690 | ₩28,490 | ₩28,631 | +0.12% | 13.6만 |
|---|
| 2026.08.21 | ₩28,517 | ₩28,757 | ₩28,370 | ₩28,490 | -0.09% | 5.3만 |
|---|
| 2026.08.20 | ₩28,570 | ₩28,717 | ₩28,385 | ₩28,623 | +0.19% | 6.9만 |
|---|
| 2026.08.19 | ₩28,610 | ₩28,850 | ₩28,397 | ₩28,677 | +0.23% | 12.4만 |
|---|
| 2026.08.18 | ₩28,530 | ₩28,530 | ₩28,316 | ₩28,463 | -0.23% | 36.8만 |
|---|
| 2026.08.17 | ₩28,770 | ₩28,879 | ₩28,543 | ₩28,543 | -0.79% | 8.7만 |
|---|
| 2026.08.14 | ₩28,984 | ₩29,024 | ₩28,770 | ₩28,904 | -0.28% | 9만 |
|---|
| 2026.08.13 | ₩28,971 | ₩29,064 | ₩28,904 | ₩29,024 | +0.18% | 4.2만 |
|---|
| 2026.08.12 | ₩28,971 | ₩29,117 | ₩28,864 | ₩28,931 | -0.14% | 3.3만 |
|---|
| 2026.08.11 | ₩29,091 | ₩29,174 | ₩28,957 | ₩28,971 | -0.41% | 4.2만 |
|---|
| 2026.08.10 | ₩29,358 | ₩29,358 | ₩28,997 | ₩29,077 | -0.95% | 5.1만 |
|---|
| 2026.08.07 | ₩29,384 | ₩29,384 | ₩29,251 | ₩29,278 | -0.36% | 4만 |
|---|
| 2026.08.06 | ₩29,291 | ₩29,358 | ₩29,198 | ₩29,278 | -0.05% | 4.3만 |
|---|
| 2026.08.05 | ₩29,478 | ₩29,491 | ₩29,304 | ₩29,398 | -0.27% | 3.7만 |
|---|
| 2026.08.04 | ₩29,478 | ₩29,491 | ₩29,384 | ₩29,465 | -0.05% | 7.6만 |
|---|
| 2026.08.03 | ₩29,505 | ₩29,585 | ₩29,364 | ₩29,384 | -0.41% | 4.3만 |
|---|
| 2026.07.31 | ₩29,598 | ₩29,598 | ₩29,371 | ₩29,371 | -0.77% | 25.8만 |
|---|
| 2026.07.30 | ₩29,384 | ₩29,545 | ₩29,384 | ₩29,531 | +0.50% | 4.5만 |
|---|
| 2026.07.29 | ₩29,558 | ₩29,571 | ₩29,398 | ₩29,398 | -0.54% | 8만 |
|---|
| 2026.07.28 | ₩29,611 | ₩29,678 | ₩29,478 | ₩29,558 | -0.18% | 3.3만 |
|---|
| 2026.07.27 | ₩29,705 | ₩29,705 | ₩29,451 | ₩29,531 | -0.58% | 3.4만 |
|---|
| 2026.07.24 | ₩29,692 | ₩29,692 | ₩29,518 | ₩29,531 | -0.54% | 3.5만 |
|---|
| 2026.07.23 | ₩29,638 | ₩29,812 | ₩29,491 | ₩29,638 | 0.00% | 4.5만 |
|---|
| 2026.07.22 | ₩29,865 | ₩29,878 | ₩29,718 | ₩29,812 | -0.18% | 3.7만 |
|---|
| 2026.07.21 | ₩29,865 | ₩29,985 | ₩29,745 | ₩29,852 | -0.04% | 8만 |
|---|
| 2026.07.20 | ₩29,905 | ₩29,932 | ₩29,772 | ₩29,905 | 0.00% | 15만 |
|---|
| 2026.07.17 | ₩29,878 | ₩29,972 | ₩29,772 | ₩29,905 | +0.09% | 5.6만 |
|---|
| 2026.07.16 | ₩29,865 | ₩29,985 | ₩29,825 | ₩29,905 | +0.13% | 4.4만 |
|---|
| 2026.07.15 | ₩30,052 | ₩30,079 | ₩29,878 | ₩29,932 | -0.40% | 2.4만 |
|---|
| 2026.07.14 | ₩29,959 | ₩30,105 | ₩29,905 | ₩29,945 | -0.04% | 3.1만 |
|---|
| 2026.07.13 | ₩30,039 | ₩30,132 | ₩29,865 | ₩29,957 | -0.27% | 7.3만 |
|---|
| 2026.07.10 | ₩30,145 | ₩30,145 | ₩29,918 | ₩30,132 | -0.04% | 4.7만 |
|---|
| 2026.07.09 | ₩30,039 | ₩30,159 | ₩30,039 | ₩30,119 | +0.27% | 3.6만 |
|---|
| 2026.07.08 | ₩30,239 | ₩30,239 | ₩29,985 | ₩30,092 | -0.49% | 5.5만 |
|---|
| 2026.07.07 | ₩30,292 | ₩30,292 | ₩30,119 | ₩30,172 | -0.40% | 3.4만 |
|---|
| 2026.07.06 | ₩30,185 | ₩30,292 | ₩30,132 | ₩30,292 | +0.35% | 3.9만 |
|---|
| 2026.07.02 | ₩30,266 | ₩30,306 | ₩30,119 | ₩30,185 | -0.26% | 2만 |
|---|
| 2026.07.01 | ₩30,092 | ₩30,306 | ₩30,052 | ₩30,212 | +0.40% | 4만 |
|---|
| 2026.06.30 | ₩29,932 | ₩30,105 | ₩29,852 | ₩30,105 | +0.58% | 42.3만 |
|---|
| 2026.06.29 | ₩29,505 | ₩30,025 | ₩29,491 | ₩30,025 | +1.76% | 10.2만 |
|---|
| 2026.06.26 | ₩29,438 | ₩29,585 | ₩29,385 | ₩29,558 | +0.41% | 6.8만 |
|---|
| 2026.06.25 | ₩29,651 | ₩29,651 | ₩29,465 | ₩29,505 | -0.50% | 6.5만 |
|---|
| 2026.06.24 | ₩29,518 | ₩29,705 | ₩29,471 | ₩29,545 | +0.09% | 15.9만 |
|---|
| 2026.06.23 | ₩29,384 | ₩29,505 | ₩29,344 | ₩29,344 | -0.14% | 7만 |
|---|
| 2026.06.22 | ₩30,012 | ₩30,012 | ₩29,451 | ₩29,465 | -1.82% | 14.2만 |
|---|
| 2026.06.18 | ₩29,972 | ₩29,972 | ₩29,798 | ₩29,959 | -0.04% | 3.8만 |
|---|
| 2026.06.17 | ₩29,838 | ₩29,918 | ₩29,705 | ₩29,772 | -0.22% | 13.8만 |
|---|
| 2026.06.16 | ₩29,878 | ₩29,932 | ₩29,692 | ₩29,865 | -0.04% | 13.1만 |
|---|
| 2026.06.15 | ₩29,812 | ₩29,865 | ₩29,678 | ₩29,838 | +0.09% | 4.2만 |
|---|
| 2026.06.12 | ₩29,611 | ₩29,745 | ₩29,531 | ₩29,665 | +0.18% | 5.2만 |
|---|
| 2026.06.11 | ₩29,465 | ₩29,705 | ₩29,465 | ₩29,651 | +0.63% | 7만 |
|---|
| 2026.06.10 | ₩29,531 | ₩29,598 | ₩29,438 | ₩29,478 | -0.18% | 7만 |
|---|
| 2026.06.09 | ₩29,425 | ₩29,571 | ₩29,171 | ₩29,505 | +0.27% | 10.7만 |
|---|
| 2026.06.08 | ₩29,518 | ₩29,545 | ₩29,251 | ₩29,411 | -0.36% | 6.8만 |
|---|
| 2026.06.05 | ₩29,505 | ₩29,638 | ₩29,344 | ₩29,384 | -0.41% | 5만 |
|---|
| 2026.06.04 | ₩29,518 | ₩29,745 | ₩29,480 | ₩29,598 | +0.27% | 3.9만 |
|---|
| 2026.06.03 | ₩29,692 | ₩29,692 | ₩29,398 | ₩29,651 | -0.13% | 12.3만 |
|---|
| 2026.06.02 | ₩29,798 | ₩29,892 | ₩29,678 | ₩29,732 | -0.22% | 4.4만 |
|---|
| 2026.06.01 | ₩29,878 | ₩29,979 | ₩29,745 | ₩29,850 | -0.10% | 11만 |
|---|
| 2026.05.29 | ₩30,105 | ₩30,132 | ₩29,865 | ₩29,905 | -0.67% | 6.5만 |
|---|
| 2026.05.28 | ₩30,506 | ₩30,533 | ₩30,439 | ₩30,506 | 0.00% | 3.2만 |
|---|
| 2026.05.27 | ₩30,359 | ₩30,525 | ₩30,359 | ₩30,439 | +0.26% | 2.5만 |
|---|
| 2026.05.26 | ₩30,439 | ₩30,439 | ₩30,306 | ₩30,412 | -0.09% | 3.7만 |
|---|
| 2026.05.22 | ₩30,319 | ₩30,319 | ₩30,198 | ₩30,239 | -0.26% | 2.9만 |
|---|
| 2026.05.21 | ₩30,346 | ₩30,346 | ₩30,105 | ₩30,279 | -0.22% | 6.1만 |
|---|
| 2026.05.20 | ₩30,092 | ₩30,372 | ₩30,092 | ₩30,346 | +0.84% | 4.4만 |
|---|
| 2026.05.19 | ₩30,266 | ₩30,359 | ₩30,092 | ₩30,092 | -0.57% | 5.8만 |
|---|
| 2026.05.18 | ₩30,599 | ₩30,599 | ₩30,307 | ₩30,372 | -0.74% | 5.9만 |
|---|
| 2026.05.15 | ₩30,693 | ₩30,693 | ₩30,466 | ₩30,466 | -0.74% | 6.4만 |
|---|
| 2026.05.14 | ₩30,893 | ₩30,893 | ₩30,706 | ₩30,786 | -0.35% | 27.6만 |
|---|
| 2026.05.13 | ₩30,760 | ₩30,840 | ₩30,686 | ₩30,826 | +0.22% | 3.2만 |
|---|
| 2026.05.12 | ₩30,880 | ₩30,880 | ₩30,626 | ₩30,746 | -0.43% | 3.8만 |
|---|
| 2026.05.11 | ₩30,760 | ₩30,906 | ₩30,613 | ₩30,846 | +0.28% | 5.8만 |
|---|
| 2026.05.08 | ₩30,613 | ₩30,813 | ₩30,439 | ₩30,773 | +0.52% | 5만 |
|---|
| 2026.05.07 | ₩30,519 | ₩30,546 | ₩30,412 | ₩30,533 | +0.04% | 3.8만 |
|---|
| 2026.05.06 | ₩30,399 | ₩30,546 | ₩30,306 | ₩30,546 | +0.48% | 4.4만 |
|---|
| 2026.05.05 | ₩30,332 | ₩30,452 | ₩30,266 | ₩30,370 | +0.13% | 3.3만 |
|---|
| 2026.05.04 | ₩30,426 | ₩30,452 | ₩30,226 | ₩30,332 | -0.31% | 6.3만 |
|---|
| 2026.05.01 | ₩30,479 | ₩30,546 | ₩30,279 | ₩30,359 | -0.39% | 3.6만 |
|---|
| 2026.04.30 | ₩30,319 | ₩30,493 | ₩30,214 | ₩30,439 | +0.40% | 4.3만 |
|---|
| 2026.04.29 | ₩30,412 | ₩30,412 | ₩30,212 | ₩30,239 | -0.57% | 7.5만 |
|---|
| 2026.04.28 | ₩30,346 | ₩30,419 | ₩30,306 | ₩30,332 | -0.04% | 5.4만 |
|---|
| 2026.04.27 | ₩30,439 | ₩30,466 | ₩30,347 | ₩30,373 | -0.22% | 3.8만 |
|---|
| 2026.04.24 | ₩30,372 | ₩30,546 | ₩30,332 | ₩30,399 | +0.09% | 3.9만 |
|---|
| 2026.04.23 | ₩30,506 | ₩30,626 | ₩30,306 | ₩30,332 | -0.57% | 4.3만 |
|---|
| 2026.04.22 | ₩30,466 | ₩30,493 | ₩30,306 | ₩30,479 | +0.04% | 11만 |
|---|
| 2026.04.21 | ₩30,559 | ₩30,639 | ₩30,386 | ₩30,439 | -0.39% | 8.7만 |
|---|
| 2026.04.20 | ₩30,533 | ₩30,606 | ₩30,386 | ₩30,546 | +0.04% | 3.4만 |
|---|
| 2026.04.17 | ₩30,706 | ₩30,840 | ₩30,559 | ₩30,559 | -0.48% | 5만 |
|---|
| 2026.04.16 | ₩30,826 | ₩30,826 | ₩30,546 | ₩30,546 | -0.91% | 3.8만 |
|---|
| 2026.04.15 | ₩30,773 | ₩30,933 | ₩30,720 | ₩30,746 | -0.09% | 3.2만 |
|---|
| 2026.04.14 | ₩30,666 | ₩30,780 | ₩30,626 | ₩30,773 | +0.35% | 4.3만 |
|---|
| 2026.04.13 | ₩30,399 | ₩30,720 | ₩30,372 | ₩30,599 | +0.66% | 17.2만 |
|---|
| 2026.04.10 | ₩30,479 | ₩30,599 | ₩30,372 | ₩30,533 | +0.18% | 4.3만 |
|---|
| 2026.04.09 | ₩30,519 | ₩30,586 | ₩30,386 | ₩30,559 | +0.13% | 3.3만 |
|---|
| 2026.04.08 | ₩30,519 | ₩30,743 | ₩30,306 | ₩30,506 | -0.04% | 0 |
|---|
| 2026.04.07 | ₩30,159 | ₩30,302 | ₩29,972 | ₩30,226 | +0.22% | 3.2만 |
|---|
| 2026.04.06 | ₩30,092 | ₩30,306 | ₩30,052 | ₩30,119 | +0.09% | 4.3만 |
|---|
| 2026.04.02 | ₩29,972 | ₩30,239 | ₩29,879 | ₩30,226 | +0.85% | 3.3만 |
|---|
| 2026.04.01 | ₩30,185 | ₩30,199 | ₩29,852 | ₩30,079 | -0.35% | 5.1만 |
|---|
| 2026.03.31 | ₩30,025 | ₩30,076 | ₩29,465 | ₩29,959 | -0.22% | 25.1만 |
|---|
| 2026.03.30 | ₩30,052 | ₩30,065 | ₩29,852 | ₩29,972 | -0.27% | 7.2만 |
|---|
| 2026.03.27 | ₩30,132 | ₩30,132 | ₩29,812 | ₩29,985 | -0.49% | 6.3만 |
|---|
| 2026.03.26 | ₩30,386 | ₩30,599 | ₩30,132 | ₩30,132 | -0.83% | 4.8만 |
|---|
| 2026.03.25 | ₩30,586 | ₩30,599 | ₩30,359 | ₩30,506 | -0.26% | 3.9만 |
|---|
| 2026.03.24 | ₩30,212 | ₩30,399 | ₩30,132 | ₩30,306 | +0.31% | 4만 |
|---|
| 2026.03.23 | ₩30,252 | ₩30,533 | ₩30,239 | ₩30,412 | +0.53% | 5만 |
|---|
| 2026.03.20 | ₩30,706 | ₩30,706 | ₩30,039 | ₩30,119 | -1.91% | 8.5만 |
|---|
| 2026.03.19 | ₩30,679 | ₩30,733 | ₩30,519 | ₩30,733 | +0.17% | 6.4만 |
|---|
| 2026.03.18 | ₩30,893 | ₩30,985 | ₩30,679 | ₩30,679 | -0.69% | 4.3만 |
|---|
| 2026.03.17 | ₩30,840 | ₩30,920 | ₩30,706 | ₩30,920 | +0.26% | 14.1만 |
|---|
| 2026.03.16 | ₩31,088 | ₩31,213 | ₩30,780 | ₩30,786 | -0.97% | 25.6만 |
|---|
| 2026.03.13 | ₩31,287 | ₩31,360 | ₩30,893 | ₩30,893 | -1.26% | 7.4만 |
|---|
| 2026.03.12 | ₩31,374 | ₩31,474 | ₩31,200 | ₩31,200 | -0.55% | 5.9만 |
|---|
| 2026.03.11 | ₩31,694 | ₩31,694 | ₩31,374 | ₩31,454 | -0.76% | 4.8만 |
|---|
| 2026.03.10 | ₩31,560 | ₩31,721 | ₩31,480 | ₩31,694 | +0.42% | 2.8만 |
|---|
| 2026.03.09 | ₩31,854 | ₩31,854 | ₩31,347 | ₩31,547 | -0.96% | 3 |
|---|
| 2026.03.06 | ₩32,001 | ₩32,001 | ₩31,721 | ₩31,721 | -0.88% | 3 |
|---|
| 2026.03.05 | ₩32,241 | ₩32,255 | ₩32,041 | ₩32,053 | -0.58% | 3 |
|---|
| 2026.03.04 | ₩32,148 | ₩32,335 | ₩32,108 | ₩32,241 | +0.29% | 3 |
|---|
| 2026.03.03 | ₩32,108 | ₩32,215 | ₩31,921 | ₩32,188 | +0.25% | 3 |
|---|
| 2026.03.02 | ₩32,081 | ₩32,308 | ₩32,081 | ₩32,188 | +0.33% | 3 |
|---|
| 2026.02.27 | ₩32,215 | ₩32,215 | ₩31,801 | ₩32,175 | -0.12% | 3 |
|---|
| 2026.02.26 | ₩32,602 | ₩32,715 | ₩32,589 | ₩32,682 | +0.25% | 5.4만 |
|---|
| 2026.02.25 | ₩32,655 | ₩32,677 | ₩32,535 | ₩32,655 | 0.00% | 3 |
|---|
| 2026.02.24 | ₩32,442 | ₩32,642 | ₩32,415 | ₩32,575 | +0.41% | 3 |
|---|
| 2026.02.23 | ₩32,508 | ₩32,508 | ₩32,415 | ₩32,415 | -0.29% | 3 |
|---|
| 2026.02.20 | ₩32,562 | ₩32,563 | ₩32,402 | ₩32,504 | -0.18% | 4.2만 |
|---|
| 2026.02.19 | ₩32,549 | ₩32,575 | ₩32,482 | ₩32,508 | -0.12% | 9.9만 |
|---|
| 2026.02.18 | ₩32,589 | ₩32,666 | ₩32,508 | ₩32,508 | -0.25% | 5.2만 |
|---|
| 2026.02.17 | ₩32,569 | ₩32,615 | ₩32,388 | ₩32,589 | +0.06% | 19.3만 |
|---|
| 2026.02.13 | ₩32,388 | ₩32,508 | ₩32,268 | ₩32,455 | +0.21% | 4.4만 |
|---|
| 2026.02.12 | ₩32,255 | ₩32,402 | ₩32,255 | ₩32,402 | +0.46% | 5.8만 |
|---|
| 2026.02.11 | ₩32,241 | ₩32,375 | ₩32,175 | ₩32,348 | +0.33% | 3.8만 |
|---|
| 2026.02.10 | ₩32,108 | ₩32,188 | ₩32,028 | ₩32,175 | +0.21% | 4.3만 |
|---|
| 2026.02.09 | ₩31,974 | ₩32,041 | ₩31,841 | ₩32,028 | +0.17% | 3.8만 |
|---|
| 2026.02.06 | ₩31,961 | ₩32,028 | ₩31,841 | ₩31,908 | -0.17% | 3.6만 |
|---|
| 2026.02.05 | ₩32,028 | ₩32,081 | ₩31,788 | ₩31,841 | -0.58% | 4.4만 |
|---|
| 2026.02.04 | ₩32,175 | ₩32,175 | ₩31,908 | ₩32,028 | -0.46% | 3.2만 |
|---|
| 2026.02.03 | ₩32,268 | ₩32,295 | ₩31,854 | ₩32,188 | -0.25% | 9.2만 |
|---|
| 2026.02.02 | ₩32,188 | ₩32,295 | ₩32,161 | ₩32,208 | +0.06% | 3.2만 |
|---|
| 2026.01.30 | ₩32,375 | ₩32,442 | ₩32,135 | ₩32,148 | -0.70% | 7.8만 |
|---|
| 2026.01.29 | ₩32,455 | ₩32,468 | ₩32,335 | ₩32,335 | -0.37% | 3.3만 |
|---|
| 2026.01.28 | ₩32,535 | ₩32,535 | ₩32,375 | ₩32,455 | -0.25% | 4만 |
|---|
| 2026.01.27 | ₩32,522 | ₩32,533 | ₩32,282 | ₩32,522 | 0.00% | 6.2만 |
|---|
| 2026.01.26 | ₩32,535 | ₩32,549 | ₩32,375 | ₩32,468 | -0.21% | 3.4만 |
|---|
| 2026.01.23 | ₩32,508 | ₩32,535 | ₩32,348 | ₩32,455 | -0.16% | 7.9만 |
|---|
| 2026.01.22 | ₩32,495 | ₩32,562 | ₩32,282 | ₩32,402 | -0.29% | 3.7만 |
|---|
| 2026.01.21 | ₩32,268 | ₩32,375 | ₩32,135 | ₩32,362 | +0.29% | 3.4만 |
|---|
| 2026.01.20 | ₩32,282 | ₩32,322 | ₩32,081 | ₩32,161 | -0.37% | 5.2만 |
|---|
| 2026.01.16 | ₩32,335 | ₩32,435 | ₩32,175 | ₩32,375 | +0.12% | 12.4만 |
|---|
| 2026.01.15 | ₩32,161 | ₩32,335 | ₩32,041 | ₩32,308 | +0.46% | 5만 |
|---|
| 2026.01.14 | ₩32,094 | ₩32,135 | ₩31,948 | ₩32,135 | +0.13% | 3.3만 |
|---|
| 2026.01.13 | ₩31,974 | ₩32,121 | ₩31,881 | ₩32,081 | +0.33% | 4.8만 |
|---|
| 2026.01.12 | ₩31,881 | ₩32,014 | ₩31,721 | ₩31,881 | 0.00% | 5.4만 |
|---|
| 2026.01.09 | ₩32,068 | ₩32,115 | ₩31,814 | ₩31,854 | -0.67% | 4.9만 |
|---|
| 2026.01.08 | ₩32,188 | ₩32,201 | ₩31,908 | ₩31,974 | -0.66% | 26.8만 |
|---|
| 2026.01.07 | ₩32,041 | ₩32,228 | ₩31,975 | ₩32,228 | +0.58% | 8.8만 |
|---|
| 2026.01.06 | ₩32,135 | ₩32,135 | ₩31,854 | ₩31,921 | -0.66% | 5.2만 |
|---|
| 2026.01.05 | ₩32,055 | ₩32,268 | ₩31,988 | ₩32,081 | +0.08% | 6.2만 |
|---|
| 2026.01.02 | ₩31,707 | ₩32,028 | ₩31,571 | ₩32,028 | +1.01% | 14.8만 |
|---|
| 2025.12.31 | ₩31,440 | ₩31,734 | ₩31,387 | ₩31,707 | +0.85% | 39.4만 |
|---|
| 2025.12.30 | ₩31,574 | ₩31,576 | ₩31,387 | ₩31,467 | -0.34% | 14.2만 |
|---|
| 2025.12.29 | ₩31,627 | ₩31,627 | ₩31,467 | ₩31,467 | -0.51% | 6.2만 |
|---|
| 2025.12.26 | ₩31,693 | ₩31,693 | ₩31,521 | ₩31,574 | -0.38% | 7.4만 |
|---|
| 2025.12.24 | ₩31,574 | ₩31,707 | ₩31,574 | ₩31,667 | +0.30% | 5.9만 |
|---|
| 2025.12.23 | ₩31,734 | ₩31,734 | ₩31,547 | ₩31,614 | -0.38% | 12.4만 |
|---|
| 2025.12.22 | ₩31,761 | ₩31,841 | ₩31,667 | ₩31,761 | 0.00% | 21.4만 |
|---|
| 2025.12.19 | ₩31,641 | ₩31,774 | ₩31,641 | ₩31,707 | +0.21% | 6.7만 |
|---|
| 2025.12.18 | ₩31,627 | ₩31,800 | ₩31,547 | ₩31,774 | +0.46% | 10.5만 |
|---|
| 2025.12.17 | ₩31,601 | ₩31,681 | ₩31,491 | ₩31,601 | 0.00% | 10.6만 |
|---|
| 2025.12.16 | ₩31,641 | ₩31,721 | ₩31,494 | ₩31,681 | +0.13% | 17만 |
|---|
| 2025.12.15 | ₩31,854 | ₩31,894 | ₩31,574 | ₩31,641 | -0.67% | 11만 |
|---|
| 2025.12.12 | ₩31,814 | ₩31,886 | ₩31,561 | ₩31,681 | -0.42% | 7.2만 |
|---|
| 2025.12.11 | ₩31,654 | ₩31,921 | ₩31,631 | ₩31,854 | +0.63% | 7.6만 |
|---|
| 2025.12.10 | ₩31,440 | ₩31,801 | ₩31,308 | ₩31,774 | +1.06% | 11.3만 |
|---|
| 2025.12.09 | ₩31,267 | ₩31,440 | ₩31,173 | ₩31,427 | +0.51% | 11.6만 |
|---|
| 2025.12.08 | ₩31,187 | ₩31,333 | ₩31,040 | ₩31,267 | +0.26% | 11.4만 |
|---|
| 2025.12.05 | ₩31,440 | ₩31,454 | ₩31,133 | ₩31,240 | -0.64% | 11만 |
|---|
| 2025.12.04 | ₩31,454 | ₩31,556 | ₩31,294 | ₩31,427 | -0.08% | 10.5만 |
|---|
| 2025.12.03 | ₩31,480 | ₩31,601 | ₩31,374 | ₩31,561 | +0.25% | 7.4만 |
|---|
| 2025.12.02 | ₩31,374 | ₩31,614 | ₩31,240 | ₩31,561 | +0.60% | 16.2만 |
|---|
| 2025.12.01 | ₩31,254 | ₩31,467 | ₩31,120 | ₩31,320 | +0.21% | 13만 |
|---|
| 2025.11.28 | ₩31,521 | ₩31,658 | ₩31,240 | ₩31,334 | -0.59% | 13.4만 |
|---|
| 2025.11.26 | ₩31,974 | ₩32,108 | ₩31,791 | ₩32,028 | +0.17% | 5.4만 |
|---|
| 2025.11.25 | ₩31,721 | ₩32,041 | ₩31,661 | ₩31,934 | +0.67% | 5.2만 |
|---|
| 2025.11.24 | ₩31,561 | ₩31,747 | ₩31,442 | ₩31,707 | +0.46% | 6.3만 |
|---|
| 2025.11.21 | ₩31,534 | ₩31,614 | ₩31,176 | ₩31,427 | -0.34% | 7.5만 |
|---|
| 2025.11.20 | ₩31,788 | ₩31,801 | ₩31,320 | ₩31,427 | -1.13% | 5.3만 |
|---|
| 2025.11.19 | ₩31,641 | ₩31,788 | ₩31,400 | ₩31,721 | +0.25% | 12.4만 |
|---|
| 2025.11.18 | ₩31,734 | ₩31,934 | ₩31,667 | ₩31,707 | -0.08% | 2.5만 |
|---|
| 2025.11.17 | ₩32,161 | ₩32,215 | ₩31,721 | ₩31,894 | -0.83% | 4만 |
|---|
| 2025.11.14 | ₩32,215 | ₩32,228 | ₩32,001 | ₩32,188 | -0.08% | 2.9만 |
|---|
| 2025.11.13 | ₩32,508 | ₩32,562 | ₩32,095 | ₩32,135 | -1.15% | 3.5만 |
|---|
| 2025.11.12 | ₩32,722 | ₩32,735 | ₩32,482 | ₩32,562 | -0.49% | 4.2만 |
|---|
| 2025.11.11 | ₩32,575 | ₩32,722 | ₩32,388 | ₩32,695 | +0.37% | 3.6만 |
|---|
| 2025.11.10 | ₩32,348 | ₩32,629 | ₩32,228 | ₩32,602 | +0.78% | 8.9만 |
|---|
| 2025.11.07 | ₩32,348 | ₩32,388 | ₩32,135 | ₩32,375 | +0.08% | 5.9만 |
|---|
| 2025.11.06 | ₩32,375 | ₩32,428 | ₩32,028 | ₩32,362 | -0.04% | 9.4만 |
|---|
| 2025.11.05 | ₩32,375 | ₩32,549 | ₩32,268 | ₩32,388 | +0.04% | 6.3만 |
|---|
| 2025.11.04 | ₩32,535 | ₩32,535 | ₩32,175 | ₩32,322 | -0.66% | 5만 |
|---|
| 2025.11.03 | ₩32,829 | ₩32,829 | ₩32,535 | ₩32,589 | -0.73% | 2.8만 |
|---|
| 2025.10.31 | ₩33,042 | ₩33,063 | ₩32,642 | ₩32,735 | -0.93% | 6만 |
|---|
| 2025.10.30 | ₩33,163 | ₩33,163 | ₩32,869 | ₩32,962 | -0.60% | 3.2만 |
|---|
| 2025.10.29 | ₩33,336 | ₩33,336 | ₩33,169 | ₩33,216 | -0.36% | 2.6만 |
|---|
| 2025.10.28 | ₩33,229 | ₩33,363 | ₩33,136 | ₩33,256 | +0.08% | 3.6만 |
|---|
| 2025.10.27 | ₩33,336 | ₩33,374 | ₩33,191 | ₩33,216 | -0.36% | 3만 |
|---|
| 2025.10.24 | ₩33,243 | ₩33,363 | ₩33,163 | ₩33,216 | -0.08% | 3.2만 |
|---|
| 2025.10.23 | ₩33,136 | ₩33,243 | ₩33,136 | ₩33,203 | +0.20% | 2.2만 |
|---|
| 2025.10.22 | ₩33,189 | ₩33,296 | ₩33,042 | ₩33,136 | -0.16% | 3만 |
|---|
| 2025.10.21 | ₩33,203 | ₩33,323 | ₩33,056 | ₩33,229 | +0.08% | 2.1만 |
|---|
| 2025.10.20 | ₩32,909 | ₩33,203 | ₩32,869 | ₩33,149 | +0.73% | 3만 |
|---|
| 2025.10.17 | ₩32,856 | ₩32,902 | ₩32,829 | ₩32,829 | -0.08% | 2.6만 |
|---|
| 2025.10.16 | ₩33,042 | ₩33,176 | ₩32,775 | ₩32,836 | -0.63% | 4만 |
|---|
| 2025.10.15 | ₩33,163 | ₩33,269 | ₩32,949 | ₩33,069 | -0.28% | 5.8만 |
|---|
| 2025.10.14 | ₩32,949 | ₩33,096 | ₩32,789 | ₩33,016 | +0.20% | 2.8만 |
|---|
| 2025.10.13 | ₩33,002 | ₩33,002 | ₩32,745 | ₩32,909 | -0.28% | 1.6만 |
|---|
| 2025.10.10 | ₩33,149 | ₩33,163 | ₩32,749 | ₩32,829 | -0.97% | 2.3만 |
|---|