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 | ₩26,936 | ₩27,029 | ₩26,762 | ₩26,923 | -0.05% | 13.9만 |
| 2026.10.08 | ₩26,722 | ₩27,043 | ₩26,696 | ₩26,989 | +1.00% | 19.6만 |
| 2026.10.07 | ₩26,682 | ₩26,829 | ₩26,589 | ₩26,816 | +0.50% | 38.3만 |
| 2026.10.06 | ₩26,722 | ₩27,043 | ₩26,616 | ₩26,896 | +0.65% | 15.4만 |
| 2026.10.05 | ₩26,749 | ₩26,882 | ₩26,587 | ₩26,736 | -0.05% | 12.2만 |
| 2026.10.02 | ₩26,923 | ₩27,269 | ₩26,702 | ₩26,896 | -0.10% | 15.5만 |
| 2026.10.01 | ₩26,562 | ₩27,056 | ₩26,362 | ₩26,842 | +1.06% | 11.3만 |
| 2026.09.30 | ₩26,629 | ₩26,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,629 |
| 0.00% |
| 17.7만 |
| 2026.09.29 | ₩26,963 | ₩26,963 | ₩26,442 | ₩26,616 | -1.29% | 12.5만 |
|---|
| 2026.09.28 | ₩26,896 | ₩26,976 | ₩26,696 | ₩26,882 | -0.05% | 8.3만 |
|---|
| 2026.09.25 | ₩26,963 | ₩27,069 | ₩26,790 | ₩26,976 | +0.05% | 7.6만 |
|---|
| 2026.09.24 | ₩27,043 | ₩27,243 | ₩26,842 | ₩26,976 | -0.25% | 22.2만 |
|---|
| 2026.09.23 | ₩27,230 | ₩27,336 | ₩26,896 | ₩27,176 | -0.20% | 8.9만 |
|---|
| 2026.09.22 | ₩27,376 | ₩27,630 | ₩27,057 | ₩27,243 | -0.49% | 9.5만 |
|---|
| 2026.09.21 | ₩27,670 | ₩27,697 | ₩27,306 | ₩27,430 | -0.87% | 6.8만 |
|---|
| 2026.09.18 | ₩27,643 | ₩27,683 | ₩27,498 | ₩27,537 | -0.39% | 4.5만 |
|---|
| 2026.09.17 | ₩27,897 | ₩27,950 | ₩27,563 | ₩27,697 | -0.72% | 13만 |
|---|
| 2026.09.16 | ₩26,949 | ₩27,723 | ₩26,829 | ₩27,710 | +2.82% | 28.9만 |
|---|
| 2026.09.15 | ₩27,096 | ₩27,163 | ₩26,442 | ₩26,816 | -1.03% | 39.4만 |
|---|
| 2026.09.14 | ₩27,029 | ₩27,163 | ₩26,923 | ₩26,923 | -0.40% | 10.3만 |
|---|
| 2026.09.11 | ₩27,029 | ₩27,270 | ₩26,981 | ₩27,043 | +0.05% | 9.9만 |
|---|
| 2026.09.10 | ₩27,136 | ₩27,363 | ₩26,842 | ₩26,896 | -0.89% | 21.2만 |
|---|
| 2026.09.09 | ₩27,763 | ₩27,790 | ₩27,336 | ₩27,363 | -1.44% | 8.8만 |
|---|
| 2026.09.08 | ₩27,563 | ₩27,937 | ₩27,563 | ₩27,763 | +0.73% | 5.6만 |
|---|
| 2026.09.04 | ₩27,870 | ₩27,972 | ₩27,590 | ₩27,603 | -0.96% | 6.1만 |
|---|
| 2026.09.03 | ₩28,110 | ₩28,217 | ₩27,817 | ₩27,830 | -1.00% | 5.6만 |
|---|
| 2026.09.02 | ₩28,097 | ₩28,097 | ₩27,777 | ₩27,897 | -0.71% | 9만 |
|---|
| 2026.09.01 | ₩27,924 | ₩28,164 | ₩27,857 | ₩28,017 | +0.33% | 12.5만 |
|---|
| 2026.08.31 | ₩28,257 | ₩28,348 | ₩27,910 | ₩28,044 | -0.76% | 9.3만 |
|---|
| 2026.08.28 | ₩29,045 | ₩29,071 | ₩28,538 | ₩28,711 | -1.15% | 5.8만 |
|---|
| 2026.08.27 | ₩28,885 | ₩29,031 | ₩28,867 | ₩28,938 | +0.18% | 5.8만 |
|---|
| 2026.08.26 | ₩28,765 | ₩28,978 | ₩28,711 | ₩28,885 | +0.42% | 6.7만 |
|---|
| 2026.08.25 | ₩28,698 | ₩28,885 | ₩28,591 | ₩28,885 | +0.65% | 7.4만 |
|---|
| 2026.08.24 | ₩28,591 | ₩28,684 | ₩28,484 | ₩28,626 | +0.12% | 13.6만 |
|---|
| 2026.08.21 | ₩28,511 | ₩28,751 | ₩28,364 | ₩28,484 | -0.09% | 5.3만 |
|---|
| 2026.08.20 | ₩28,564 | ₩28,711 | ₩28,380 | ₩28,618 | +0.19% | 6.9만 |
|---|
| 2026.08.19 | ₩28,604 | ₩28,845 | ₩28,391 | ₩28,671 | +0.23% | 12.4만 |
|---|
| 2026.08.18 | ₩28,524 | ₩28,524 | ₩28,311 | ₩28,458 | -0.23% | 36.8만 |
|---|
| 2026.08.17 | ₩28,765 | ₩28,873 | ₩28,538 | ₩28,538 | -0.79% | 8.7만 |
|---|
| 2026.08.14 | ₩28,978 | ₩29,018 | ₩28,765 | ₩28,898 | -0.28% | 9만 |
|---|
| 2026.08.13 | ₩28,965 | ₩29,058 | ₩28,898 | ₩29,018 | +0.18% | 4.2만 |
|---|
| 2026.08.12 | ₩28,965 | ₩29,112 | ₩28,858 | ₩28,925 | -0.14% | 3.3만 |
|---|
| 2026.08.11 | ₩29,085 | ₩29,168 | ₩28,952 | ₩28,965 | -0.41% | 4.2만 |
|---|
| 2026.08.10 | ₩29,352 | ₩29,352 | ₩28,991 | ₩29,072 | -0.95% | 5.1만 |
|---|
| 2026.08.07 | ₩29,379 | ₩29,379 | ₩29,245 | ₩29,272 | -0.36% | 4만 |
|---|
| 2026.08.06 | ₩29,285 | ₩29,352 | ₩29,192 | ₩29,272 | -0.05% | 4.3만 |
|---|
| 2026.08.05 | ₩29,472 | ₩29,485 | ₩29,298 | ₩29,392 | -0.27% | 3.7만 |
|---|
| 2026.08.04 | ₩29,472 | ₩29,485 | ₩29,379 | ₩29,459 | -0.05% | 7.6만 |
|---|
| 2026.08.03 | ₩29,499 | ₩29,579 | ₩29,358 | ₩29,379 | -0.41% | 4.3만 |
|---|
| 2026.07.31 | ₩29,592 | ₩29,592 | ₩29,365 | ₩29,365 | -0.77% | 25.8만 |
|---|
| 2026.07.30 | ₩29,379 | ₩29,539 | ₩29,379 | ₩29,525 | +0.50% | 4.5만 |
|---|
| 2026.07.29 | ₩29,552 | ₩29,565 | ₩29,392 | ₩29,392 | -0.54% | 8만 |
|---|
| 2026.07.28 | ₩29,605 | ₩29,672 | ₩29,472 | ₩29,552 | -0.18% | 3.3만 |
|---|
| 2026.07.27 | ₩29,699 | ₩29,699 | ₩29,445 | ₩29,525 | -0.58% | 3.4만 |
|---|
| 2026.07.24 | ₩29,686 | ₩29,686 | ₩29,512 | ₩29,525 | -0.54% | 3.5만 |
|---|
| 2026.07.23 | ₩29,632 | ₩29,806 | ₩29,485 | ₩29,632 | 0.00% | 4.5만 |
|---|
| 2026.07.22 | ₩29,859 | ₩29,872 | ₩29,712 | ₩29,806 | -0.18% | 3.7만 |
|---|
| 2026.07.21 | ₩29,859 | ₩29,979 | ₩29,739 | ₩29,846 | -0.04% | 8만 |
|---|
| 2026.07.20 | ₩29,899 | ₩29,926 | ₩29,766 | ₩29,899 | 0.00% | 15만 |
|---|
| 2026.07.17 | ₩29,872 | ₩29,966 | ₩29,766 | ₩29,899 | +0.09% | 5.6만 |
|---|
| 2026.07.16 | ₩29,859 | ₩29,979 | ₩29,819 | ₩29,899 | +0.13% | 4.4만 |
|---|
| 2026.07.15 | ₩30,046 | ₩30,073 | ₩29,872 | ₩29,926 | -0.40% | 2.4만 |
|---|
| 2026.07.14 | ₩29,952 | ₩30,099 | ₩29,899 | ₩29,939 | -0.04% | 3.1만 |
|---|
| 2026.07.13 | ₩30,033 | ₩30,126 | ₩29,859 | ₩29,951 | -0.27% | 7.3만 |
|---|
| 2026.07.10 | ₩30,139 | ₩30,139 | ₩29,912 | ₩30,126 | -0.04% | 4.7만 |
|---|
| 2026.07.09 | ₩30,033 | ₩30,153 | ₩30,033 | ₩30,113 | +0.27% | 3.6만 |
|---|
| 2026.07.08 | ₩30,233 | ₩30,233 | ₩29,979 | ₩30,086 | -0.49% | 5.5만 |
|---|
| 2026.07.07 | ₩30,286 | ₩30,286 | ₩30,113 | ₩30,166 | -0.40% | 3.4만 |
|---|
| 2026.07.06 | ₩30,179 | ₩30,286 | ₩30,126 | ₩30,286 | +0.35% | 3.9만 |
|---|
| 2026.07.02 | ₩30,259 | ₩30,300 | ₩30,113 | ₩30,179 | -0.26% | 2만 |
|---|
| 2026.07.01 | ₩30,086 | ₩30,300 | ₩30,046 | ₩30,206 | +0.40% | 4만 |
|---|
| 2026.06.30 | ₩29,926 | ₩30,099 | ₩29,846 | ₩30,099 | +0.58% | 42.3만 |
|---|
| 2026.06.29 | ₩29,499 | ₩30,019 | ₩29,485 | ₩30,019 | +1.76% | 10.2만 |
|---|
| 2026.06.26 | ₩29,432 | ₩29,579 | ₩29,379 | ₩29,552 | +0.41% | 6.8만 |
|---|
| 2026.06.25 | ₩29,645 | ₩29,645 | ₩29,459 | ₩29,499 | -0.50% | 6.5만 |
|---|
| 2026.06.24 | ₩29,512 | ₩29,699 | ₩29,465 | ₩29,539 | +0.09% | 15.9만 |
|---|
| 2026.06.23 | ₩29,379 | ₩29,499 | ₩29,338 | ₩29,338 | -0.14% | 7만 |
|---|
| 2026.06.22 | ₩30,006 | ₩30,006 | ₩29,445 | ₩29,459 | -1.82% | 14.2만 |
|---|
| 2026.06.18 | ₩29,966 | ₩29,966 | ₩29,792 | ₩29,952 | -0.04% | 3.8만 |
|---|
| 2026.06.17 | ₩29,832 | ₩29,912 | ₩29,699 | ₩29,766 | -0.22% | 13.8만 |
|---|
| 2026.06.16 | ₩29,872 | ₩29,926 | ₩29,686 | ₩29,859 | -0.04% | 13.1만 |
|---|
| 2026.06.15 | ₩29,806 | ₩29,859 | ₩29,672 | ₩29,832 | +0.09% | 4.2만 |
|---|
| 2026.06.12 | ₩29,605 | ₩29,739 | ₩29,525 | ₩29,659 | +0.18% | 5.2만 |
|---|
| 2026.06.11 | ₩29,459 | ₩29,699 | ₩29,459 | ₩29,645 | +0.63% | 7만 |
|---|
| 2026.06.10 | ₩29,525 | ₩29,592 | ₩29,432 | ₩29,472 | -0.18% | 7만 |
|---|
| 2026.06.09 | ₩29,419 | ₩29,565 | ₩29,165 | ₩29,499 | +0.27% | 10.7만 |
|---|
| 2026.06.08 | ₩29,512 | ₩29,539 | ₩29,245 | ₩29,405 | -0.36% | 6.8만 |
|---|
| 2026.06.05 | ₩29,499 | ₩29,632 | ₩29,338 | ₩29,379 | -0.41% | 5만 |
|---|
| 2026.06.04 | ₩29,512 | ₩29,739 | ₩29,474 | ₩29,592 | +0.27% | 3.9만 |
|---|
| 2026.06.03 | ₩29,686 | ₩29,686 | ₩29,392 | ₩29,645 | -0.13% | 12.3만 |
|---|
| 2026.06.02 | ₩29,792 | ₩29,886 | ₩29,672 | ₩29,726 | -0.22% | 4.4만 |
|---|
| 2026.06.01 | ₩29,872 | ₩29,972 | ₩29,739 | ₩29,844 | -0.10% | 11만 |
|---|
| 2026.05.29 | ₩30,099 | ₩30,126 | ₩29,859 | ₩29,899 | -0.67% | 6.5만 |
|---|
| 2026.05.28 | ₩30,500 | ₩30,526 | ₩30,433 | ₩30,500 | 0.00% | 3.2만 |
|---|
| 2026.05.27 | ₩30,353 | ₩30,519 | ₩30,353 | ₩30,433 | +0.26% | 2.5만 |
|---|
| 2026.05.26 | ₩30,433 | ₩30,433 | ₩30,300 | ₩30,406 | -0.09% | 3.7만 |
|---|
| 2026.05.22 | ₩30,313 | ₩30,313 | ₩30,192 | ₩30,233 | -0.26% | 2.9만 |
|---|
| 2026.05.21 | ₩30,340 | ₩30,340 | ₩30,099 | ₩30,273 | -0.22% | 6.1만 |
|---|
| 2026.05.20 | ₩30,086 | ₩30,366 | ₩30,086 | ₩30,340 | +0.84% | 4.4만 |
|---|
| 2026.05.19 | ₩30,259 | ₩30,353 | ₩30,086 | ₩30,086 | -0.57% | 5.8만 |
|---|
| 2026.05.18 | ₩30,593 | ₩30,593 | ₩30,301 | ₩30,366 | -0.74% | 5.9만 |
|---|
| 2026.05.15 | ₩30,687 | ₩30,687 | ₩30,460 | ₩30,460 | -0.74% | 6.4만 |
|---|
| 2026.05.14 | ₩30,887 | ₩30,887 | ₩30,700 | ₩30,780 | -0.35% | 27.6만 |
|---|
| 2026.05.13 | ₩30,753 | ₩30,833 | ₩30,680 | ₩30,820 | +0.22% | 3.2만 |
|---|
| 2026.05.12 | ₩30,873 | ₩30,873 | ₩30,620 | ₩30,740 | -0.43% | 3.8만 |
|---|
| 2026.05.11 | ₩30,753 | ₩30,900 | ₩30,607 | ₩30,840 | +0.28% | 5.8만 |
|---|
| 2026.05.08 | ₩30,607 | ₩30,807 | ₩30,433 | ₩30,767 | +0.52% | 5만 |
|---|
| 2026.05.07 | ₩30,513 | ₩30,540 | ₩30,406 | ₩30,526 | +0.04% | 3.8만 |
|---|
| 2026.05.06 | ₩30,393 | ₩30,540 | ₩30,300 | ₩30,540 | +0.48% | 4.4만 |
|---|
| 2026.05.05 | ₩30,326 | ₩30,446 | ₩30,259 | ₩30,364 | +0.13% | 3.3만 |
|---|
| 2026.05.04 | ₩30,420 | ₩30,446 | ₩30,219 | ₩30,326 | -0.31% | 6.3만 |
|---|
| 2026.05.01 | ₩30,473 | ₩30,540 | ₩30,273 | ₩30,353 | -0.39% | 3.6만 |
|---|
| 2026.04.30 | ₩30,313 | ₩30,486 | ₩30,208 | ₩30,433 | +0.40% | 4.3만 |
|---|
| 2026.04.29 | ₩30,406 | ₩30,406 | ₩30,206 | ₩30,233 | -0.57% | 7.5만 |
|---|
| 2026.04.28 | ₩30,340 | ₩30,413 | ₩30,300 | ₩30,326 | -0.04% | 5.4만 |
|---|
| 2026.04.27 | ₩30,433 | ₩30,460 | ₩30,341 | ₩30,366 | -0.22% | 3.8만 |
|---|
| 2026.04.24 | ₩30,366 | ₩30,540 | ₩30,326 | ₩30,393 | +0.09% | 3.9만 |
|---|
| 2026.04.23 | ₩30,500 | ₩30,620 | ₩30,300 | ₩30,326 | -0.57% | 4.3만 |
|---|
| 2026.04.22 | ₩30,460 | ₩30,486 | ₩30,300 | ₩30,473 | +0.04% | 11만 |
|---|
| 2026.04.21 | ₩30,553 | ₩30,633 | ₩30,380 | ₩30,433 | -0.39% | 8.7만 |
|---|
| 2026.04.20 | ₩30,526 | ₩30,600 | ₩30,380 | ₩30,540 | +0.04% | 3.4만 |
|---|
| 2026.04.17 | ₩30,700 | ₩30,833 | ₩30,553 | ₩30,553 | -0.48% | 5만 |
|---|
| 2026.04.16 | ₩30,820 | ₩30,820 | ₩30,540 | ₩30,540 | -0.91% | 3.8만 |
|---|
| 2026.04.15 | ₩30,767 | ₩30,927 | ₩30,713 | ₩30,740 | -0.09% | 3.2만 |
|---|
| 2026.04.14 | ₩30,660 | ₩30,773 | ₩30,620 | ₩30,767 | +0.35% | 4.3만 |
|---|
| 2026.04.13 | ₩30,393 | ₩30,713 | ₩30,366 | ₩30,593 | +0.66% | 17.2만 |
|---|
| 2026.04.10 | ₩30,473 | ₩30,593 | ₩30,366 | ₩30,526 | +0.18% | 4.3만 |
|---|
| 2026.04.09 | ₩30,513 | ₩30,580 | ₩30,380 | ₩30,553 | +0.13% | 3.3만 |
|---|
| 2026.04.08 | ₩30,513 | ₩30,737 | ₩30,300 | ₩30,500 | -0.04% | 0 |
|---|
| 2026.04.07 | ₩30,153 | ₩30,296 | ₩29,966 | ₩30,219 | +0.22% | 3.2만 |
|---|
| 2026.04.06 | ₩30,086 | ₩30,300 | ₩30,046 | ₩30,113 | +0.09% | 4.3만 |
|---|
| 2026.04.02 | ₩29,966 | ₩30,233 | ₩29,873 | ₩30,219 | +0.85% | 3.3만 |
|---|
| 2026.04.01 | ₩30,179 | ₩30,193 | ₩29,846 | ₩30,073 | -0.35% | 5.1만 |
|---|
| 2026.03.31 | ₩30,019 | ₩30,070 | ₩29,459 | ₩29,952 | -0.22% | 25.1만 |
|---|
| 2026.03.30 | ₩30,046 | ₩30,059 | ₩29,846 | ₩29,966 | -0.27% | 7.2만 |
|---|
| 2026.03.27 | ₩30,126 | ₩30,126 | ₩29,806 | ₩29,979 | -0.49% | 6.3만 |
|---|
| 2026.03.26 | ₩30,380 | ₩30,593 | ₩30,126 | ₩30,126 | -0.83% | 4.8만 |
|---|
| 2026.03.25 | ₩30,580 | ₩30,593 | ₩30,353 | ₩30,500 | -0.26% | 3.9만 |
|---|
| 2026.03.24 | ₩30,206 | ₩30,393 | ₩30,126 | ₩30,300 | +0.31% | 4만 |
|---|
| 2026.03.23 | ₩30,246 | ₩30,526 | ₩30,233 | ₩30,406 | +0.53% | 5만 |
|---|
| 2026.03.20 | ₩30,700 | ₩30,700 | ₩30,033 | ₩30,113 | -1.91% | 8.5만 |
|---|
| 2026.03.19 | ₩30,673 | ₩30,727 | ₩30,513 | ₩30,727 | +0.17% | 6.4만 |
|---|
| 2026.03.18 | ₩30,887 | ₩30,978 | ₩30,673 | ₩30,673 | -0.69% | 4.3만 |
|---|
| 2026.03.17 | ₩30,833 | ₩30,914 | ₩30,700 | ₩30,914 | +0.26% | 14.1만 |
|---|
| 2026.03.16 | ₩31,081 | ₩31,207 | ₩30,773 | ₩30,780 | -0.97% | 25.6만 |
|---|
| 2026.03.13 | ₩31,281 | ₩31,354 | ₩30,887 | ₩30,887 | -1.26% | 7.4만 |
|---|
| 2026.03.12 | ₩31,367 | ₩31,467 | ₩31,194 | ₩31,194 | -0.55% | 5.9만 |
|---|
| 2026.03.11 | ₩31,688 | ₩31,688 | ₩31,367 | ₩31,447 | -0.76% | 4.8만 |
|---|
| 2026.03.10 | ₩31,554 | ₩31,714 | ₩31,474 | ₩31,688 | +0.42% | 2.8만 |
|---|
| 2026.03.09 | ₩31,848 | ₩31,848 | ₩31,341 | ₩31,541 | -0.96% | 3 |
|---|
| 2026.03.06 | ₩31,995 | ₩31,995 | ₩31,714 | ₩31,714 | -0.88% | 3 |
|---|
| 2026.03.05 | ₩32,235 | ₩32,248 | ₩32,035 | ₩32,046 | -0.58% | 3 |
|---|
| 2026.03.04 | ₩32,142 | ₩32,328 | ₩32,102 | ₩32,235 | +0.29% | 3 |
|---|
| 2026.03.03 | ₩32,101 | ₩32,208 | ₩31,915 | ₩32,182 | +0.25% | 3 |
|---|
| 2026.03.02 | ₩32,075 | ₩32,302 | ₩32,075 | ₩32,182 | +0.33% | 3 |
|---|
| 2026.02.27 | ₩32,208 | ₩32,208 | ₩31,794 | ₩32,168 | -0.12% | 3 |
|---|
| 2026.02.26 | ₩32,595 | ₩32,708 | ₩32,582 | ₩32,675 | +0.25% | 5.4만 |
|---|
| 2026.02.25 | ₩32,649 | ₩32,670 | ₩32,529 | ₩32,649 | 0.00% | 3 |
|---|
| 2026.02.24 | ₩32,435 | ₩32,635 | ₩32,408 | ₩32,569 | +0.41% | 3 |
|---|
| 2026.02.23 | ₩32,502 | ₩32,502 | ₩32,408 | ₩32,408 | -0.29% | 3 |
|---|
| 2026.02.20 | ₩32,555 | ₩32,557 | ₩32,395 | ₩32,498 | -0.18% | 4.2만 |
|---|
| 2026.02.19 | ₩32,542 | ₩32,569 | ₩32,475 | ₩32,502 | -0.12% | 9.9만 |
|---|
| 2026.02.18 | ₩32,582 | ₩32,660 | ₩32,502 | ₩32,502 | -0.25% | 5.2만 |
|---|
| 2026.02.17 | ₩32,562 | ₩32,609 | ₩32,382 | ₩32,582 | +0.06% | 19.3만 |
|---|
| 2026.02.13 | ₩32,382 | ₩32,502 | ₩32,262 | ₩32,449 | +0.21% | 4.4만 |
|---|
| 2026.02.12 | ₩32,248 | ₩32,395 | ₩32,248 | ₩32,395 | +0.46% | 5.8만 |
|---|
| 2026.02.11 | ₩32,235 | ₩32,368 | ₩32,168 | ₩32,342 | +0.33% | 3.8만 |
|---|
| 2026.02.10 | ₩32,101 | ₩32,182 | ₩32,021 | ₩32,168 | +0.21% | 4.3만 |
|---|
| 2026.02.09 | ₩31,968 | ₩32,035 | ₩31,835 | ₩32,021 | +0.17% | 3.8만 |
|---|
| 2026.02.06 | ₩31,955 | ₩32,021 | ₩31,835 | ₩31,901 | -0.17% | 3.6만 |
|---|
| 2026.02.05 | ₩32,021 | ₩32,075 | ₩31,781 | ₩31,835 | -0.58% | 4.4만 |
|---|
| 2026.02.04 | ₩32,168 | ₩32,168 | ₩31,901 | ₩32,021 | -0.46% | 3.2만 |
|---|
| 2026.02.03 | ₩32,262 | ₩32,288 | ₩31,848 | ₩32,182 | -0.25% | 9.2만 |
|---|
| 2026.02.02 | ₩32,182 | ₩32,288 | ₩32,155 | ₩32,202 | +0.06% | 3.2만 |
|---|
| 2026.01.30 | ₩32,368 | ₩32,435 | ₩32,128 | ₩32,142 | -0.70% | 7.8만 |
|---|
| 2026.01.29 | ₩32,449 | ₩32,462 | ₩32,328 | ₩32,328 | -0.37% | 3.3만 |
|---|
| 2026.01.28 | ₩32,529 | ₩32,529 | ₩32,368 | ₩32,449 | -0.25% | 4만 |
|---|
| 2026.01.27 | ₩32,515 | ₩32,527 | ₩32,275 | ₩32,515 | 0.00% | 6.2만 |
|---|
| 2026.01.26 | ₩32,529 | ₩32,542 | ₩32,369 | ₩32,462 | -0.21% | 3.4만 |
|---|
| 2026.01.23 | ₩32,502 | ₩32,529 | ₩32,342 | ₩32,449 | -0.16% | 7.9만 |
|---|
| 2026.01.22 | ₩32,489 | ₩32,555 | ₩32,275 | ₩32,395 | -0.29% | 3.7만 |
|---|
| 2026.01.21 | ₩32,262 | ₩32,368 | ₩32,128 | ₩32,355 | +0.29% | 3.4만 |
|---|
| 2026.01.20 | ₩32,275 | ₩32,315 | ₩32,075 | ₩32,155 | -0.37% | 5.2만 |
|---|
| 2026.01.16 | ₩32,328 | ₩32,428 | ₩32,168 | ₩32,368 | +0.12% | 12.4만 |
|---|
| 2026.01.15 | ₩32,155 | ₩32,328 | ₩32,035 | ₩32,302 | +0.46% | 5만 |
|---|
| 2026.01.14 | ₩32,088 | ₩32,128 | ₩31,941 | ₩32,128 | +0.13% | 3.3만 |
|---|
| 2026.01.13 | ₩31,968 | ₩32,115 | ₩31,875 | ₩32,075 | +0.33% | 4.8만 |
|---|
| 2026.01.12 | ₩31,875 | ₩32,008 | ₩31,714 | ₩31,875 | 0.00% | 5.4만 |
|---|
| 2026.01.09 | ₩32,061 | ₩32,108 | ₩31,808 | ₩31,848 | -0.67% | 4.9만 |
|---|
| 2026.01.08 | ₩32,182 | ₩32,195 | ₩31,901 | ₩31,968 | -0.66% | 26.8만 |
|---|
| 2026.01.07 | ₩32,035 | ₩32,222 | ₩31,968 | ₩32,222 | +0.58% | 8.8만 |
|---|
| 2026.01.06 | ₩32,128 | ₩32,128 | ₩31,848 | ₩31,915 | -0.66% | 5.2만 |
|---|
| 2026.01.05 | ₩32,048 | ₩32,262 | ₩31,981 | ₩32,075 | +0.08% | 6.2만 |
|---|
| 2026.01.02 | ₩31,701 | ₩32,021 | ₩31,564 | ₩32,021 | +1.01% | 14.8만 |
|---|
| 2025.12.31 | ₩31,434 | ₩31,728 | ₩31,381 | ₩31,701 | +0.85% | 39.4만 |
|---|
| 2025.12.30 | ₩31,568 | ₩31,570 | ₩31,381 | ₩31,461 | -0.34% | 14.2만 |
|---|
| 2025.12.29 | ₩31,621 | ₩31,621 | ₩31,461 | ₩31,461 | -0.51% | 6.2만 |
|---|
| 2025.12.26 | ₩31,687 | ₩31,687 | ₩31,514 | ₩31,568 | -0.38% | 7.4만 |
|---|
| 2025.12.24 | ₩31,568 | ₩31,701 | ₩31,568 | ₩31,661 | +0.30% | 5.9만 |
|---|
| 2025.12.23 | ₩31,728 | ₩31,728 | ₩31,541 | ₩31,608 | -0.38% | 12.4만 |
|---|
| 2025.12.22 | ₩31,754 | ₩31,835 | ₩31,661 | ₩31,754 | 0.00% | 21.4만 |
|---|
| 2025.12.19 | ₩31,634 | ₩31,768 | ₩31,634 | ₩31,701 | +0.21% | 6.7만 |
|---|
| 2025.12.18 | ₩31,621 | ₩31,793 | ₩31,541 | ₩31,768 | +0.46% | 10.5만 |
|---|
| 2025.12.17 | ₩31,594 | ₩31,674 | ₩31,485 | ₩31,594 | 0.00% | 10.6만 |
|---|
| 2025.12.16 | ₩31,634 | ₩31,714 | ₩31,487 | ₩31,674 | +0.13% | 17만 |
|---|
| 2025.12.15 | ₩31,848 | ₩31,888 | ₩31,568 | ₩31,634 | -0.67% | 11만 |
|---|
| 2025.12.12 | ₩31,808 | ₩31,879 | ₩31,554 | ₩31,674 | -0.42% | 7.2만 |
|---|
| 2025.12.11 | ₩31,648 | ₩31,914 | ₩31,625 | ₩31,848 | +0.63% | 7.6만 |
|---|
| 2025.12.10 | ₩31,434 | ₩31,794 | ₩31,302 | ₩31,768 | +1.06% | 11.3만 |
|---|
| 2025.12.09 | ₩31,261 | ₩31,434 | ₩31,167 | ₩31,421 | +0.51% | 11.6만 |
|---|
| 2025.12.08 | ₩31,180 | ₩31,327 | ₩31,034 | ₩31,261 | +0.26% | 11.4만 |
|---|
| 2025.12.05 | ₩31,434 | ₩31,447 | ₩31,127 | ₩31,234 | -0.64% | 11만 |
|---|
| 2025.12.04 | ₩31,447 | ₩31,549 | ₩31,287 | ₩31,421 | -0.08% | 10.5만 |
|---|
| 2025.12.03 | ₩31,474 | ₩31,594 | ₩31,367 | ₩31,554 | +0.25% | 7.4만 |
|---|
| 2025.12.02 | ₩31,367 | ₩31,608 | ₩31,234 | ₩31,554 | +0.60% | 16.2만 |
|---|
| 2025.12.01 | ₩31,247 | ₩31,461 | ₩31,114 | ₩31,314 | +0.21% | 13만 |
|---|
| 2025.11.28 | ₩31,514 | ₩31,652 | ₩31,234 | ₩31,327 | -0.59% | 13.4만 |
|---|
| 2025.11.26 | ₩31,968 | ₩32,101 | ₩31,785 | ₩32,021 | +0.17% | 5.4만 |
|---|
| 2025.11.25 | ₩31,714 | ₩32,035 | ₩31,654 | ₩31,928 | +0.67% | 5.2만 |
|---|
| 2025.11.24 | ₩31,554 | ₩31,741 | ₩31,436 | ₩31,700 | +0.46% | 6.3만 |
|---|
| 2025.11.21 | ₩31,528 | ₩31,608 | ₩31,169 | ₩31,421 | -0.34% | 7.5만 |
|---|
| 2025.11.20 | ₩31,781 | ₩31,794 | ₩31,314 | ₩31,421 | -1.13% | 5.3만 |
|---|
| 2025.11.19 | ₩31,634 | ₩31,781 | ₩31,394 | ₩31,714 | +0.25% | 12.4만 |
|---|
| 2025.11.18 | ₩31,728 | ₩31,928 | ₩31,661 | ₩31,701 | -0.08% | 2.5만 |
|---|
| 2025.11.17 | ₩32,155 | ₩32,208 | ₩31,715 | ₩31,888 | -0.83% | 4만 |
|---|
| 2025.11.14 | ₩32,208 | ₩32,222 | ₩31,995 | ₩32,182 | -0.08% | 2.9만 |
|---|
| 2025.11.13 | ₩32,502 | ₩32,555 | ₩32,088 | ₩32,128 | -1.15% | 3.5만 |
|---|
| 2025.11.12 | ₩32,715 | ₩32,729 | ₩32,475 | ₩32,555 | -0.49% | 4.2만 |
|---|
| 2025.11.11 | ₩32,569 | ₩32,716 | ₩32,382 | ₩32,689 | +0.37% | 3.6만 |
|---|
| 2025.11.10 | ₩32,342 | ₩32,622 | ₩32,222 | ₩32,595 | +0.78% | 8.9만 |
|---|
| 2025.11.07 | ₩32,342 | ₩32,382 | ₩32,128 | ₩32,368 | +0.08% | 5.9만 |
|---|
| 2025.11.06 | ₩32,368 | ₩32,422 | ₩32,021 | ₩32,355 | -0.04% | 9.4만 |
|---|
| 2025.11.05 | ₩32,368 | ₩32,542 | ₩32,262 | ₩32,382 | +0.04% | 6.3만 |
|---|
| 2025.11.04 | ₩32,529 | ₩32,529 | ₩32,169 | ₩32,315 | -0.66% | 5만 |
|---|
| 2025.11.03 | ₩32,822 | ₩32,822 | ₩32,529 | ₩32,582 | -0.73% | 2.8만 |
|---|
| 2025.10.31 | ₩33,036 | ₩33,056 | ₩32,635 | ₩32,729 | -0.93% | 6만 |
|---|
| 2025.10.30 | ₩33,156 | ₩33,156 | ₩32,862 | ₩32,956 | -0.60% | 3.2만 |
|---|
| 2025.10.29 | ₩33,329 | ₩33,329 | ₩33,163 | ₩33,209 | -0.36% | 2.6만 |
|---|
| 2025.10.28 | ₩33,223 | ₩33,356 | ₩33,129 | ₩33,249 | +0.08% | 3.6만 |
|---|
| 2025.10.27 | ₩33,329 | ₩33,367 | ₩33,185 | ₩33,209 | -0.36% | 3만 |
|---|
| 2025.10.24 | ₩33,236 | ₩33,356 | ₩33,156 | ₩33,209 | -0.08% | 3.2만 |
|---|
| 2025.10.23 | ₩33,129 | ₩33,236 | ₩33,129 | ₩33,196 | +0.20% | 2.2만 |
|---|
| 2025.10.22 | ₩33,183 | ₩33,289 | ₩33,036 | ₩33,129 | -0.16% | 3만 |
|---|
| 2025.10.21 | ₩33,196 | ₩33,316 | ₩33,049 | ₩33,223 | +0.08% | 2.1만 |
|---|
| 2025.10.20 | ₩32,902 | ₩33,196 | ₩32,862 | ₩33,143 | +0.73% | 3만 |
|---|
| 2025.10.17 | ₩32,849 | ₩32,896 | ₩32,822 | ₩32,822 | -0.08% | 2.6만 |
|---|
| 2025.10.16 | ₩33,036 | ₩33,169 | ₩32,769 | ₩32,829 | -0.63% | 4만 |
|---|
| 2025.10.15 | ₩33,156 | ₩33,263 | ₩32,943 | ₩33,063 | -0.28% | 5.8만 |
|---|
| 2025.10.14 | ₩32,942 | ₩33,089 | ₩32,782 | ₩33,009 | +0.20% | 2.8만 |
|---|
| 2025.10.13 | ₩32,996 | ₩32,996 | ₩32,739 | ₩32,902 | -0.28% | 1.6만 |
|---|
| 2025.10.10 | ₩33,143 | ₩33,156 | ₩32,742 | ₩32,822 | -0.97% | 2.3만 |
|---|