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 | ₩26,938 | ₩27,031 | ₩26,764 | ₩26,924 | -0.05% | 13.9만 |
| 2026.10.08 | ₩26,724 | ₩27,044 | ₩26,697 | ₩26,991 | +1.00% | 19.6만 |
| 2026.10.07 | ₩26,684 | ₩26,831 | ₩26,591 | ₩26,818 | +0.50% | 38.3만 |
| 2026.10.06 | ₩26,724 | ₩27,044 | ₩26,618 | ₩26,898 | +0.65% | 15.4만 |
| 2026.10.05 | ₩26,751 | ₩26,884 | ₩26,589 | ₩26,737 | -0.05% | 12.2만 |
| 2026.10.02 | ₩26,924 | ₩27,271 | ₩26,704 | ₩26,898 | -0.10% | 15.5만 |
| 2026.10.01 | ₩26,564 | ₩27,058 | ₩26,364 | ₩26,844 | +1.06% | 11.3만 |
| 2026.09.30 | ₩26,631 | ₩26,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,631 |
| 0.00% |
| 17.7만 |
| 2026.09.29 | ₩26,964 | ₩26,964 | ₩26,444 | ₩26,617 | -1.29% | 12.5만 |
|---|
| 2026.09.28 | ₩26,898 | ₩26,978 | ₩26,697 | ₩26,884 | -0.05% | 8.3만 |
|---|
| 2026.09.25 | ₩26,964 | ₩27,071 | ₩26,792 | ₩26,978 | +0.05% | 7.6만 |
|---|
| 2026.09.24 | ₩27,044 | ₩27,245 | ₩26,844 | ₩26,978 | -0.25% | 22.2만 |
|---|
| 2026.09.23 | ₩27,231 | ₩27,338 | ₩26,898 | ₩27,178 | -0.20% | 8.9만 |
|---|
| 2026.09.22 | ₩27,378 | ₩27,632 | ₩27,059 | ₩27,245 | -0.49% | 9.5만 |
|---|
| 2026.09.21 | ₩27,672 | ₩27,699 | ₩27,308 | ₩27,432 | -0.87% | 6.8만 |
|---|
| 2026.09.18 | ₩27,645 | ₩27,685 | ₩27,500 | ₩27,538 | -0.39% | 4.5만 |
|---|
| 2026.09.17 | ₩27,899 | ₩27,952 | ₩27,565 | ₩27,699 | -0.72% | 13만 |
|---|
| 2026.09.16 | ₩26,951 | ₩27,725 | ₩26,831 | ₩27,712 | +2.82% | 28.9만 |
|---|
| 2026.09.15 | ₩27,098 | ₩27,165 | ₩26,444 | ₩26,818 | -1.03% | 39.4만 |
|---|
| 2026.09.14 | ₩27,031 | ₩27,164 | ₩26,924 | ₩26,924 | -0.40% | 10.3만 |
|---|
| 2026.09.11 | ₩27,031 | ₩27,271 | ₩26,983 | ₩27,044 | +0.05% | 9.9만 |
|---|
| 2026.09.10 | ₩27,138 | ₩27,365 | ₩26,844 | ₩26,898 | -0.89% | 21.2만 |
|---|
| 2026.09.09 | ₩27,765 | ₩27,792 | ₩27,338 | ₩27,365 | -1.44% | 8.8만 |
|---|
| 2026.09.08 | ₩27,565 | ₩27,939 | ₩27,565 | ₩27,765 | +0.73% | 5.6만 |
|---|
| 2026.09.04 | ₩27,872 | ₩27,974 | ₩27,592 | ₩27,605 | -0.96% | 6.1만 |
|---|
| 2026.09.03 | ₩28,112 | ₩28,219 | ₩27,819 | ₩27,832 | -1.00% | 5.6만 |
|---|
| 2026.09.02 | ₩28,099 | ₩28,099 | ₩27,779 | ₩27,899 | -0.71% | 9만 |
|---|
| 2026.09.01 | ₩27,925 | ₩28,166 | ₩27,859 | ₩28,019 | +0.33% | 12.5만 |
|---|
| 2026.08.31 | ₩28,259 | ₩28,350 | ₩27,912 | ₩28,046 | -0.76% | 9.3만 |
|---|
| 2026.08.28 | ₩29,047 | ₩29,073 | ₩28,540 | ₩28,713 | -1.15% | 5.8만 |
|---|
| 2026.08.27 | ₩28,887 | ₩29,033 | ₩28,869 | ₩28,940 | +0.18% | 5.8만 |
|---|
| 2026.08.26 | ₩28,766 | ₩28,980 | ₩28,713 | ₩28,887 | +0.42% | 6.7만 |
|---|
| 2026.08.25 | ₩28,700 | ₩28,887 | ₩28,593 | ₩28,887 | +0.65% | 7.4만 |
|---|
| 2026.08.24 | ₩28,593 | ₩28,686 | ₩28,486 | ₩28,628 | +0.12% | 13.6만 |
|---|
| 2026.08.21 | ₩28,513 | ₩28,753 | ₩28,366 | ₩28,486 | -0.09% | 5.3만 |
|---|
| 2026.08.20 | ₩28,566 | ₩28,713 | ₩28,381 | ₩28,620 | +0.19% | 6.9만 |
|---|
| 2026.08.19 | ₩28,606 | ₩28,847 | ₩28,393 | ₩28,673 | +0.23% | 12.4만 |
|---|
| 2026.08.18 | ₩28,526 | ₩28,526 | ₩28,313 | ₩28,459 | -0.23% | 36.8만 |
|---|
| 2026.08.17 | ₩28,766 | ₩28,875 | ₩28,540 | ₩28,540 | -0.79% | 8.7만 |
|---|
| 2026.08.14 | ₩28,980 | ₩29,020 | ₩28,766 | ₩28,900 | -0.28% | 9만 |
|---|
| 2026.08.13 | ₩28,967 | ₩29,060 | ₩28,900 | ₩29,020 | +0.18% | 4.2만 |
|---|
| 2026.08.12 | ₩28,967 | ₩29,114 | ₩28,860 | ₩28,927 | -0.14% | 3.3만 |
|---|
| 2026.08.11 | ₩29,087 | ₩29,170 | ₩28,953 | ₩28,967 | -0.41% | 4.2만 |
|---|
| 2026.08.10 | ₩29,354 | ₩29,354 | ₩28,993 | ₩29,073 | -0.95% | 5.1만 |
|---|
| 2026.08.07 | ₩29,380 | ₩29,380 | ₩29,247 | ₩29,274 | -0.36% | 4만 |
|---|
| 2026.08.06 | ₩29,287 | ₩29,354 | ₩29,194 | ₩29,274 | -0.05% | 4.3만 |
|---|
| 2026.08.05 | ₩29,474 | ₩29,487 | ₩29,300 | ₩29,394 | -0.27% | 3.7만 |
|---|
| 2026.08.04 | ₩29,474 | ₩29,487 | ₩29,380 | ₩29,461 | -0.05% | 7.6만 |
|---|
| 2026.08.03 | ₩29,501 | ₩29,581 | ₩29,360 | ₩29,380 | -0.41% | 4.3만 |
|---|
| 2026.07.31 | ₩29,594 | ₩29,594 | ₩29,367 | ₩29,367 | -0.77% | 25.8만 |
|---|
| 2026.07.30 | ₩29,380 | ₩29,541 | ₩29,380 | ₩29,527 | +0.50% | 4.5만 |
|---|
| 2026.07.29 | ₩29,554 | ₩29,567 | ₩29,394 | ₩29,394 | -0.54% | 8만 |
|---|
| 2026.07.28 | ₩29,607 | ₩29,674 | ₩29,474 | ₩29,554 | -0.18% | 3.3만 |
|---|
| 2026.07.27 | ₩29,701 | ₩29,701 | ₩29,447 | ₩29,527 | -0.58% | 3.4만 |
|---|
| 2026.07.24 | ₩29,688 | ₩29,688 | ₩29,514 | ₩29,527 | -0.54% | 3.5만 |
|---|
| 2026.07.23 | ₩29,634 | ₩29,808 | ₩29,487 | ₩29,634 | 0.00% | 4.5만 |
|---|
| 2026.07.22 | ₩29,861 | ₩29,874 | ₩29,714 | ₩29,808 | -0.18% | 3.7만 |
|---|
| 2026.07.21 | ₩29,861 | ₩29,981 | ₩29,741 | ₩29,848 | -0.04% | 8만 |
|---|
| 2026.07.20 | ₩29,901 | ₩29,928 | ₩29,768 | ₩29,901 | 0.00% | 15만 |
|---|
| 2026.07.17 | ₩29,874 | ₩29,968 | ₩29,768 | ₩29,901 | +0.09% | 5.6만 |
|---|
| 2026.07.16 | ₩29,861 | ₩29,981 | ₩29,821 | ₩29,901 | +0.13% | 4.4만 |
|---|
| 2026.07.15 | ₩30,048 | ₩30,075 | ₩29,874 | ₩29,928 | -0.40% | 2.4만 |
|---|
| 2026.07.14 | ₩29,954 | ₩30,101 | ₩29,901 | ₩29,941 | -0.04% | 3.1만 |
|---|
| 2026.07.13 | ₩30,035 | ₩30,128 | ₩29,861 | ₩29,953 | -0.27% | 7.3만 |
|---|
| 2026.07.10 | ₩30,141 | ₩30,141 | ₩29,914 | ₩30,128 | -0.04% | 4.7만 |
|---|
| 2026.07.09 | ₩30,035 | ₩30,155 | ₩30,035 | ₩30,115 | +0.27% | 3.6만 |
|---|
| 2026.07.08 | ₩30,235 | ₩30,235 | ₩29,981 | ₩30,088 | -0.49% | 5.5만 |
|---|
| 2026.07.07 | ₩30,288 | ₩30,288 | ₩30,115 | ₩30,168 | -0.40% | 3.4만 |
|---|
| 2026.07.06 | ₩30,181 | ₩30,288 | ₩30,128 | ₩30,288 | +0.35% | 3.9만 |
|---|
| 2026.07.02 | ₩30,262 | ₩30,302 | ₩30,115 | ₩30,181 | -0.26% | 2만 |
|---|
| 2026.07.01 | ₩30,088 | ₩30,302 | ₩30,048 | ₩30,208 | +0.40% | 4만 |
|---|
| 2026.06.30 | ₩29,928 | ₩30,101 | ₩29,848 | ₩30,101 | +0.58% | 42.3만 |
|---|
| 2026.06.29 | ₩29,501 | ₩30,021 | ₩29,487 | ₩30,021 | +1.76% | 10.2만 |
|---|
| 2026.06.26 | ₩29,434 | ₩29,581 | ₩29,381 | ₩29,554 | +0.41% | 6.8만 |
|---|
| 2026.06.25 | ₩29,647 | ₩29,647 | ₩29,461 | ₩29,501 | -0.50% | 6.5만 |
|---|
| 2026.06.24 | ₩29,514 | ₩29,701 | ₩29,467 | ₩29,541 | +0.09% | 15.9만 |
|---|
| 2026.06.23 | ₩29,380 | ₩29,501 | ₩29,340 | ₩29,340 | -0.14% | 7만 |
|---|
| 2026.06.22 | ₩30,008 | ₩30,008 | ₩29,447 | ₩29,461 | -1.82% | 14.2만 |
|---|
| 2026.06.18 | ₩29,968 | ₩29,968 | ₩29,794 | ₩29,954 | -0.04% | 3.8만 |
|---|
| 2026.06.17 | ₩29,834 | ₩29,914 | ₩29,701 | ₩29,768 | -0.22% | 13.8만 |
|---|
| 2026.06.16 | ₩29,874 | ₩29,928 | ₩29,688 | ₩29,861 | -0.04% | 13.1만 |
|---|
| 2026.06.15 | ₩29,808 | ₩29,861 | ₩29,674 | ₩29,834 | +0.09% | 4.2만 |
|---|
| 2026.06.12 | ₩29,607 | ₩29,741 | ₩29,527 | ₩29,661 | +0.18% | 5.2만 |
|---|
| 2026.06.11 | ₩29,461 | ₩29,701 | ₩29,461 | ₩29,647 | +0.63% | 7만 |
|---|
| 2026.06.10 | ₩29,527 | ₩29,594 | ₩29,434 | ₩29,474 | -0.18% | 7만 |
|---|
| 2026.06.09 | ₩29,421 | ₩29,567 | ₩29,167 | ₩29,501 | +0.27% | 10.7만 |
|---|
| 2026.06.08 | ₩29,514 | ₩29,541 | ₩29,247 | ₩29,407 | -0.36% | 6.8만 |
|---|
| 2026.06.05 | ₩29,501 | ₩29,634 | ₩29,340 | ₩29,380 | -0.41% | 5만 |
|---|
| 2026.06.04 | ₩29,514 | ₩29,741 | ₩29,476 | ₩29,594 | +0.27% | 3.9만 |
|---|
| 2026.06.03 | ₩29,688 | ₩29,688 | ₩29,394 | ₩29,647 | -0.13% | 12.3만 |
|---|
| 2026.06.02 | ₩29,794 | ₩29,888 | ₩29,674 | ₩29,728 | -0.22% | 4.4만 |
|---|
| 2026.06.01 | ₩29,874 | ₩29,975 | ₩29,741 | ₩29,846 | -0.10% | 11만 |
|---|
| 2026.05.29 | ₩30,101 | ₩30,128 | ₩29,861 | ₩29,901 | -0.67% | 6.5만 |
|---|
| 2026.05.28 | ₩30,502 | ₩30,528 | ₩30,435 | ₩30,502 | 0.00% | 3.2만 |
|---|
| 2026.05.27 | ₩30,355 | ₩30,521 | ₩30,355 | ₩30,435 | +0.26% | 2.5만 |
|---|
| 2026.05.26 | ₩30,435 | ₩30,435 | ₩30,302 | ₩30,408 | -0.09% | 3.7만 |
|---|
| 2026.05.22 | ₩30,315 | ₩30,315 | ₩30,194 | ₩30,235 | -0.26% | 2.9만 |
|---|
| 2026.05.21 | ₩30,342 | ₩30,342 | ₩30,101 | ₩30,275 | -0.22% | 6.1만 |
|---|
| 2026.05.20 | ₩30,088 | ₩30,368 | ₩30,088 | ₩30,342 | +0.84% | 4.4만 |
|---|
| 2026.05.19 | ₩30,262 | ₩30,355 | ₩30,088 | ₩30,088 | -0.57% | 5.8만 |
|---|
| 2026.05.18 | ₩30,595 | ₩30,595 | ₩30,303 | ₩30,368 | -0.74% | 5.9만 |
|---|
| 2026.05.15 | ₩30,689 | ₩30,689 | ₩30,462 | ₩30,462 | -0.74% | 6.4만 |
|---|
| 2026.05.14 | ₩30,889 | ₩30,889 | ₩30,702 | ₩30,782 | -0.35% | 27.6만 |
|---|
| 2026.05.13 | ₩30,755 | ₩30,835 | ₩30,682 | ₩30,822 | +0.22% | 3.2만 |
|---|
| 2026.05.12 | ₩30,876 | ₩30,876 | ₩30,622 | ₩30,742 | -0.43% | 3.8만 |
|---|
| 2026.05.11 | ₩30,755 | ₩30,902 | ₩30,609 | ₩30,842 | +0.28% | 5.8만 |
|---|
| 2026.05.08 | ₩30,609 | ₩30,809 | ₩30,435 | ₩30,769 | +0.52% | 5만 |
|---|
| 2026.05.07 | ₩30,515 | ₩30,542 | ₩30,408 | ₩30,528 | +0.04% | 3.8만 |
|---|
| 2026.05.06 | ₩30,395 | ₩30,542 | ₩30,302 | ₩30,542 | +0.48% | 4.4만 |
|---|
| 2026.05.05 | ₩30,328 | ₩30,448 | ₩30,262 | ₩30,366 | +0.13% | 3.3만 |
|---|
| 2026.05.04 | ₩30,422 | ₩30,448 | ₩30,221 | ₩30,328 | -0.31% | 6.3만 |
|---|
| 2026.05.01 | ₩30,475 | ₩30,542 | ₩30,275 | ₩30,355 | -0.39% | 3.6만 |
|---|
| 2026.04.30 | ₩30,315 | ₩30,488 | ₩30,210 | ₩30,435 | +0.40% | 4.3만 |
|---|
| 2026.04.29 | ₩30,408 | ₩30,408 | ₩30,208 | ₩30,235 | -0.57% | 7.5만 |
|---|
| 2026.04.28 | ₩30,342 | ₩30,415 | ₩30,302 | ₩30,328 | -0.04% | 5.4만 |
|---|
| 2026.04.27 | ₩30,435 | ₩30,462 | ₩30,343 | ₩30,368 | -0.22% | 3.8만 |
|---|
| 2026.04.24 | ₩30,368 | ₩30,542 | ₩30,328 | ₩30,395 | +0.09% | 3.9만 |
|---|
| 2026.04.23 | ₩30,502 | ₩30,622 | ₩30,302 | ₩30,328 | -0.57% | 4.3만 |
|---|
| 2026.04.22 | ₩30,462 | ₩30,488 | ₩30,302 | ₩30,475 | +0.04% | 11만 |
|---|
| 2026.04.21 | ₩30,555 | ₩30,635 | ₩30,382 | ₩30,435 | -0.39% | 8.7만 |
|---|
| 2026.04.20 | ₩30,528 | ₩30,602 | ₩30,382 | ₩30,542 | +0.04% | 3.4만 |
|---|
| 2026.04.17 | ₩30,702 | ₩30,835 | ₩30,555 | ₩30,555 | -0.48% | 5만 |
|---|
| 2026.04.16 | ₩30,822 | ₩30,822 | ₩30,542 | ₩30,542 | -0.91% | 3.8만 |
|---|
| 2026.04.15 | ₩30,769 | ₩30,929 | ₩30,715 | ₩30,742 | -0.09% | 3.2만 |
|---|
| 2026.04.14 | ₩30,662 | ₩30,775 | ₩30,622 | ₩30,769 | +0.35% | 4.3만 |
|---|
| 2026.04.13 | ₩30,395 | ₩30,715 | ₩30,368 | ₩30,595 | +0.66% | 17.2만 |
|---|
| 2026.04.10 | ₩30,475 | ₩30,595 | ₩30,368 | ₩30,528 | +0.18% | 4.3만 |
|---|
| 2026.04.09 | ₩30,515 | ₩30,582 | ₩30,382 | ₩30,555 | +0.13% | 3.3만 |
|---|
| 2026.04.08 | ₩30,515 | ₩30,739 | ₩30,302 | ₩30,502 | -0.04% | 0 |
|---|
| 2026.04.07 | ₩30,155 | ₩30,298 | ₩29,968 | ₩30,221 | +0.22% | 3.2만 |
|---|
| 2026.04.06 | ₩30,088 | ₩30,302 | ₩30,048 | ₩30,115 | +0.09% | 4.3만 |
|---|
| 2026.04.02 | ₩29,968 | ₩30,235 | ₩29,875 | ₩30,221 | +0.85% | 3.3만 |
|---|
| 2026.04.01 | ₩30,181 | ₩30,195 | ₩29,848 | ₩30,075 | -0.35% | 5.1만 |
|---|
| 2026.03.31 | ₩30,021 | ₩30,072 | ₩29,461 | ₩29,954 | -0.22% | 25.1만 |
|---|
| 2026.03.30 | ₩30,048 | ₩30,061 | ₩29,848 | ₩29,968 | -0.27% | 7.2만 |
|---|
| 2026.03.27 | ₩30,128 | ₩30,128 | ₩29,808 | ₩29,981 | -0.49% | 6.3만 |
|---|
| 2026.03.26 | ₩30,382 | ₩30,595 | ₩30,128 | ₩30,128 | -0.83% | 4.8만 |
|---|
| 2026.03.25 | ₩30,582 | ₩30,595 | ₩30,355 | ₩30,502 | -0.26% | 3.9만 |
|---|
| 2026.03.24 | ₩30,208 | ₩30,395 | ₩30,128 | ₩30,302 | +0.31% | 4만 |
|---|
| 2026.03.23 | ₩30,248 | ₩30,528 | ₩30,235 | ₩30,408 | +0.53% | 5만 |
|---|
| 2026.03.20 | ₩30,702 | ₩30,702 | ₩30,035 | ₩30,115 | -1.91% | 8.5만 |
|---|
| 2026.03.19 | ₩30,675 | ₩30,729 | ₩30,515 | ₩30,729 | +0.17% | 6.4만 |
|---|
| 2026.03.18 | ₩30,889 | ₩30,980 | ₩30,675 | ₩30,675 | -0.69% | 4.3만 |
|---|
| 2026.03.17 | ₩30,835 | ₩30,916 | ₩30,702 | ₩30,916 | +0.26% | 14.1만 |
|---|
| 2026.03.16 | ₩31,083 | ₩31,209 | ₩30,775 | ₩30,782 | -0.97% | 25.6만 |
|---|
| 2026.03.13 | ₩31,283 | ₩31,356 | ₩30,889 | ₩30,889 | -1.26% | 7.4만 |
|---|
| 2026.03.12 | ₩31,370 | ₩31,470 | ₩31,196 | ₩31,196 | -0.55% | 5.9만 |
|---|
| 2026.03.11 | ₩31,690 | ₩31,690 | ₩31,369 | ₩31,450 | -0.76% | 4.8만 |
|---|
| 2026.03.10 | ₩31,556 | ₩31,716 | ₩31,476 | ₩31,690 | +0.42% | 2.8만 |
|---|
| 2026.03.09 | ₩31,850 | ₩31,850 | ₩31,343 | ₩31,543 | -0.96% | 3 |
|---|
| 2026.03.06 | ₩31,997 | ₩31,997 | ₩31,717 | ₩31,717 | -0.88% | 3 |
|---|
| 2026.03.05 | ₩32,237 | ₩32,250 | ₩32,037 | ₩32,049 | -0.58% | 3 |
|---|
| 2026.03.04 | ₩32,144 | ₩32,331 | ₩32,104 | ₩32,237 | +0.29% | 3 |
|---|
| 2026.03.03 | ₩32,104 | ₩32,210 | ₩31,917 | ₩32,184 | +0.25% | 3 |
|---|
| 2026.03.02 | ₩32,077 | ₩32,304 | ₩32,077 | ₩32,184 | +0.33% | 3 |
|---|
| 2026.02.27 | ₩32,210 | ₩32,210 | ₩31,797 | ₩32,170 | -0.12% | 3 |
|---|
| 2026.02.26 | ₩32,598 | ₩32,710 | ₩32,584 | ₩32,678 | +0.25% | 5.4만 |
|---|
| 2026.02.25 | ₩32,651 | ₩32,673 | ₩32,531 | ₩32,651 | 0.00% | 3 |
|---|
| 2026.02.24 | ₩32,437 | ₩32,638 | ₩32,411 | ₩32,571 | +0.41% | 3 |
|---|
| 2026.02.23 | ₩32,504 | ₩32,504 | ₩32,411 | ₩32,411 | -0.29% | 3 |
|---|
| 2026.02.20 | ₩32,557 | ₩32,559 | ₩32,397 | ₩32,500 | -0.18% | 4.2만 |
|---|
| 2026.02.19 | ₩32,544 | ₩32,571 | ₩32,477 | ₩32,504 | -0.12% | 9.9만 |
|---|
| 2026.02.18 | ₩32,584 | ₩32,662 | ₩32,504 | ₩32,504 | -0.25% | 5.2만 |
|---|
| 2026.02.17 | ₩32,564 | ₩32,611 | ₩32,384 | ₩32,584 | +0.06% | 19.3만 |
|---|
| 2026.02.13 | ₩32,384 | ₩32,504 | ₩32,264 | ₩32,451 | +0.21% | 4.4만 |
|---|
| 2026.02.12 | ₩32,250 | ₩32,397 | ₩32,250 | ₩32,397 | +0.46% | 5.8만 |
|---|
| 2026.02.11 | ₩32,237 | ₩32,371 | ₩32,170 | ₩32,344 | +0.33% | 3.8만 |
|---|
| 2026.02.10 | ₩32,104 | ₩32,184 | ₩32,024 | ₩32,170 | +0.21% | 4.3만 |
|---|
| 2026.02.09 | ₩31,970 | ₩32,037 | ₩31,837 | ₩32,024 | +0.17% | 3.8만 |
|---|
| 2026.02.06 | ₩31,957 | ₩32,024 | ₩31,837 | ₩31,903 | -0.17% | 3.6만 |
|---|
| 2026.02.05 | ₩32,024 | ₩32,077 | ₩31,783 | ₩31,837 | -0.58% | 4.4만 |
|---|
| 2026.02.04 | ₩32,170 | ₩32,170 | ₩31,903 | ₩32,024 | -0.46% | 3.2만 |
|---|
| 2026.02.03 | ₩32,264 | ₩32,290 | ₩31,850 | ₩32,184 | -0.25% | 9.2만 |
|---|
| 2026.02.02 | ₩32,184 | ₩32,291 | ₩32,157 | ₩32,204 | +0.06% | 3.2만 |
|---|
| 2026.01.30 | ₩32,371 | ₩32,437 | ₩32,130 | ₩32,144 | -0.70% | 7.8만 |
|---|
| 2026.01.29 | ₩32,451 | ₩32,464 | ₩32,331 | ₩32,331 | -0.37% | 3.3만 |
|---|
| 2026.01.28 | ₩32,531 | ₩32,531 | ₩32,371 | ₩32,451 | -0.25% | 4만 |
|---|
| 2026.01.27 | ₩32,517 | ₩32,529 | ₩32,277 | ₩32,517 | 0.00% | 6.2만 |
|---|
| 2026.01.26 | ₩32,531 | ₩32,544 | ₩32,371 | ₩32,464 | -0.21% | 3.4만 |
|---|
| 2026.01.23 | ₩32,504 | ₩32,531 | ₩32,344 | ₩32,451 | -0.16% | 7.9만 |
|---|
| 2026.01.22 | ₩32,491 | ₩32,557 | ₩32,277 | ₩32,397 | -0.29% | 3.7만 |
|---|
| 2026.01.21 | ₩32,264 | ₩32,371 | ₩32,130 | ₩32,357 | +0.29% | 3.4만 |
|---|
| 2026.01.20 | ₩32,277 | ₩32,317 | ₩32,077 | ₩32,157 | -0.37% | 5.2만 |
|---|
| 2026.01.16 | ₩32,331 | ₩32,431 | ₩32,170 | ₩32,371 | +0.12% | 12.4만 |
|---|
| 2026.01.15 | ₩32,157 | ₩32,331 | ₩32,037 | ₩32,304 | +0.46% | 5만 |
|---|
| 2026.01.14 | ₩32,090 | ₩32,130 | ₩31,943 | ₩32,130 | +0.13% | 3.3만 |
|---|
| 2026.01.13 | ₩31,970 | ₩32,117 | ₩31,877 | ₩32,077 | +0.33% | 4.8만 |
|---|
| 2026.01.12 | ₩31,877 | ₩32,010 | ₩31,717 | ₩31,877 | 0.00% | 5.4만 |
|---|
| 2026.01.09 | ₩32,064 | ₩32,110 | ₩31,810 | ₩31,850 | -0.67% | 4.9만 |
|---|
| 2026.01.08 | ₩32,184 | ₩32,197 | ₩31,903 | ₩31,970 | -0.66% | 26.8만 |
|---|
| 2026.01.07 | ₩32,037 | ₩32,224 | ₩31,970 | ₩32,224 | +0.58% | 8.8만 |
|---|
| 2026.01.06 | ₩32,130 | ₩32,130 | ₩31,850 | ₩31,917 | -0.66% | 5.2만 |
|---|
| 2026.01.05 | ₩32,050 | ₩32,264 | ₩31,983 | ₩32,077 | +0.08% | 6.2만 |
|---|
| 2026.01.02 | ₩31,703 | ₩32,024 | ₩31,566 | ₩32,024 | +1.01% | 14.8만 |
|---|
| 2025.12.31 | ₩31,436 | ₩31,730 | ₩31,383 | ₩31,703 | +0.85% | 39.4만 |
|---|
| 2025.12.30 | ₩31,570 | ₩31,572 | ₩31,383 | ₩31,463 | -0.34% | 14.2만 |
|---|
| 2025.12.29 | ₩31,623 | ₩31,623 | ₩31,463 | ₩31,463 | -0.51% | 6.2만 |
|---|
| 2025.12.26 | ₩31,689 | ₩31,689 | ₩31,516 | ₩31,570 | -0.38% | 7.4만 |
|---|
| 2025.12.24 | ₩31,570 | ₩31,703 | ₩31,570 | ₩31,663 | +0.30% | 5.9만 |
|---|
| 2025.12.23 | ₩31,730 | ₩31,730 | ₩31,543 | ₩31,610 | -0.38% | 12.4만 |
|---|
| 2025.12.22 | ₩31,757 | ₩31,837 | ₩31,663 | ₩31,757 | 0.00% | 21.4만 |
|---|
| 2025.12.19 | ₩31,636 | ₩31,770 | ₩31,636 | ₩31,703 | +0.21% | 6.7만 |
|---|
| 2025.12.18 | ₩31,623 | ₩31,795 | ₩31,543 | ₩31,770 | +0.46% | 10.5만 |
|---|
| 2025.12.17 | ₩31,596 | ₩31,676 | ₩31,487 | ₩31,596 | 0.00% | 10.6만 |
|---|
| 2025.12.16 | ₩31,636 | ₩31,717 | ₩31,490 | ₩31,676 | +0.13% | 17만 |
|---|
| 2025.12.15 | ₩31,850 | ₩31,890 | ₩31,570 | ₩31,636 | -0.67% | 11만 |
|---|
| 2025.12.12 | ₩31,810 | ₩31,882 | ₩31,556 | ₩31,676 | -0.42% | 7.2만 |
|---|
| 2025.12.11 | ₩31,650 | ₩31,917 | ₩31,627 | ₩31,850 | +0.63% | 7.6만 |
|---|
| 2025.12.10 | ₩31,436 | ₩31,797 | ₩31,304 | ₩31,770 | +1.06% | 11.3만 |
|---|
| 2025.12.09 | ₩31,263 | ₩31,436 | ₩31,169 | ₩31,423 | +0.51% | 11.6만 |
|---|
| 2025.12.08 | ₩31,183 | ₩31,329 | ₩31,036 | ₩31,263 | +0.26% | 11.4만 |
|---|
| 2025.12.05 | ₩31,436 | ₩31,449 | ₩31,129 | ₩31,236 | -0.64% | 11만 |
|---|
| 2025.12.04 | ₩31,450 | ₩31,552 | ₩31,289 | ₩31,423 | -0.08% | 10.5만 |
|---|
| 2025.12.03 | ₩31,476 | ₩31,596 | ₩31,369 | ₩31,556 | +0.25% | 7.4만 |
|---|
| 2025.12.02 | ₩31,369 | ₩31,610 | ₩31,236 | ₩31,556 | +0.60% | 16.2만 |
|---|
| 2025.12.01 | ₩31,249 | ₩31,463 | ₩31,116 | ₩31,316 | +0.21% | 13만 |
|---|
| 2025.11.28 | ₩31,516 | ₩31,654 | ₩31,236 | ₩31,329 | -0.59% | 13.4만 |
|---|
| 2025.11.26 | ₩31,970 | ₩32,104 | ₩31,787 | ₩32,024 | +0.17% | 5.4만 |
|---|
| 2025.11.25 | ₩31,717 | ₩32,037 | ₩31,656 | ₩31,930 | +0.67% | 5.2만 |
|---|
| 2025.11.24 | ₩31,556 | ₩31,743 | ₩31,438 | ₩31,703 | +0.46% | 6.3만 |
|---|
| 2025.11.21 | ₩31,530 | ₩31,610 | ₩31,171 | ₩31,423 | -0.34% | 7.5만 |
|---|
| 2025.11.20 | ₩31,783 | ₩31,797 | ₩31,316 | ₩31,423 | -1.13% | 5.3만 |
|---|
| 2025.11.19 | ₩31,636 | ₩31,783 | ₩31,396 | ₩31,717 | +0.25% | 12.4만 |
|---|
| 2025.11.18 | ₩31,730 | ₩31,930 | ₩31,663 | ₩31,703 | -0.08% | 2.5만 |
|---|
| 2025.11.17 | ₩32,157 | ₩32,210 | ₩31,717 | ₩31,890 | -0.83% | 4만 |
|---|
| 2025.11.14 | ₩32,210 | ₩32,224 | ₩31,997 | ₩32,184 | -0.08% | 2.9만 |
|---|
| 2025.11.13 | ₩32,504 | ₩32,557 | ₩32,090 | ₩32,130 | -1.15% | 3.5만 |
|---|
| 2025.11.12 | ₩32,718 | ₩32,731 | ₩32,477 | ₩32,557 | -0.49% | 4.2만 |
|---|
| 2025.11.11 | ₩32,571 | ₩32,718 | ₩32,384 | ₩32,691 | +0.37% | 3.6만 |
|---|
| 2025.11.10 | ₩32,344 | ₩32,624 | ₩32,224 | ₩32,598 | +0.78% | 8.9만 |
|---|
| 2025.11.07 | ₩32,344 | ₩32,384 | ₩32,130 | ₩32,371 | +0.08% | 5.9만 |
|---|
| 2025.11.06 | ₩32,371 | ₩32,424 | ₩32,024 | ₩32,357 | -0.04% | 9.4만 |
|---|
| 2025.11.05 | ₩32,371 | ₩32,544 | ₩32,264 | ₩32,384 | +0.04% | 6.3만 |
|---|
| 2025.11.04 | ₩32,531 | ₩32,531 | ₩32,171 | ₩32,317 | -0.66% | 5만 |
|---|
| 2025.11.03 | ₩32,824 | ₩32,824 | ₩32,531 | ₩32,584 | -0.73% | 2.8만 |
|---|
| 2025.10.31 | ₩33,038 | ₩33,058 | ₩32,638 | ₩32,731 | -0.93% | 6만 |
|---|
| 2025.10.30 | ₩33,158 | ₩33,158 | ₩32,865 | ₩32,958 | -0.60% | 3.2만 |
|---|
| 2025.10.29 | ₩33,332 | ₩33,332 | ₩33,165 | ₩33,212 | -0.36% | 2.6만 |
|---|
| 2025.10.28 | ₩33,225 | ₩33,358 | ₩33,131 | ₩33,252 | +0.08% | 3.6만 |
|---|
| 2025.10.27 | ₩33,332 | ₩33,370 | ₩33,187 | ₩33,212 | -0.36% | 3만 |
|---|
| 2025.10.24 | ₩33,238 | ₩33,358 | ₩33,158 | ₩33,212 | -0.08% | 3.2만 |
|---|
| 2025.10.23 | ₩33,131 | ₩33,238 | ₩33,131 | ₩33,198 | +0.20% | 2.2만 |
|---|
| 2025.10.22 | ₩33,185 | ₩33,292 | ₩33,038 | ₩33,131 | -0.16% | 3만 |
|---|
| 2025.10.21 | ₩33,198 | ₩33,318 | ₩33,051 | ₩33,225 | +0.08% | 2.1만 |
|---|
| 2025.10.20 | ₩32,905 | ₩33,198 | ₩32,865 | ₩33,145 | +0.73% | 3만 |
|---|
| 2025.10.17 | ₩32,851 | ₩32,898 | ₩32,824 | ₩32,824 | -0.08% | 2.6만 |
|---|
| 2025.10.16 | ₩33,038 | ₩33,172 | ₩32,771 | ₩32,831 | -0.63% | 4만 |
|---|
| 2025.10.15 | ₩33,158 | ₩33,265 | ₩32,945 | ₩33,065 | -0.28% | 5.8만 |
|---|
| 2025.10.14 | ₩32,945 | ₩33,091 | ₩32,785 | ₩33,011 | +0.20% | 2.8만 |
|---|
| 2025.10.13 | ₩32,998 | ₩32,998 | ₩32,741 | ₩32,905 | -0.28% | 1.6만 |
|---|
| 2025.10.10 | ₩33,145 | ₩33,158 | ₩32,744 | ₩32,824 | -0.97% | 2.3만 |
|---|