시장 데이터를 불러오는 중
전체 종목
MetLife, Inc. Common Stock 과거 주가
MetLife, Inc. Common Stock · MET · NYSE
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MetLife, Inc. Common Stock · MET · NYSE
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩131,456 | ₩132,662 | ₩129,620 | ₩131,764 | +0.23% | 233.6만 |
| 2026.10.08 | ₩128,401 | ₩132,327 | ₩128,253 | ₩131,952 | +2.77% | 302.4만 |
| 2026.10.07 | ₩129,098 | ₩129,741 | ₩127,865 | ₩128,347 | -0.58% | 317.6만 |
| 2026.10.06 | ₩130,237 | ₩132,742 | ₩129,982 | ₩130,196 | -0.03% | 430만 |
| 2026.10.05 | ₩127,087 | ₩130,505 | ₩126,846 | ₩129,821 | +2.15% | 441.7만 |
| 2026.10.02 | ₩125,935 | ₩127,262 | ₩125,935 | ₩126,538 | +0.48% | 298.1만 |
| 2026.10.01 | ₩125,573 | ₩126,632 | ₩123,563 | ₩126,431 | +0.68% | 368.6만 |
| 2026.09.30 | ₩127,087 | ₩128,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,176 |
| -0.72% |
| 300.8만 |
| 2026.09.29 | ₩128,213 | ₩129,084 | ₩126,525 | ₩127,570 | -0.50% | 262.2만 |
|---|
| 2026.09.28 | ₩130,665 | ₩131,242 | ₩127,825 | ₩128,401 | -1.73% | 324.2만 |
|---|
| 2026.09.25 | ₩130,706 | ₩131,925 | ₩129,540 | ₩130,920 | +0.16% | 362.5만 |
|---|
| 2026.09.24 | ₩130,960 | ₩131,563 | ₩130,062 | ₩130,317 | -0.49% | 344.3만 |
|---|
| 2026.09.23 | ₩127,570 | ₩130,880 | ₩127,315 | ₩130,250 | +2.10% | 294.3만 |
|---|
| 2026.09.22 | ₩130,612 | ₩131,322 | ₩127,342 | ₩128,535 | -1.59% | 263.9만 |
|---|
| 2026.09.21 | ₩130,572 | ₩131,108 | ₩129,366 | ₩129,500 | -0.82% | 193.3만 |
|---|
| 2026.09.18 | ₩129,835 | ₩130,371 | ₩128,964 | ₩130,036 | +0.15% | 731만 |
|---|
| 2026.09.17 | ₩131,242 | ₩131,818 | ₩129,714 | ₩130,451 | -0.60% | 276.1만 |
|---|
| 2026.09.16 | ₩131,295 | ₩131,737 | ₩127,825 | ₩130,290 | -0.77% | 350.1만 |
|---|
| 2026.09.15 | ₩130,531 | ₩132,046 | ₩129,875 | ₩131,617 | +0.83% | 206.7만 |
|---|
| 2026.09.14 | ₩130,679 | ₩131,041 | ₩129,392 | ₩130,987 | +0.24% | 303.2만 |
|---|
| 2026.09.11 | ₩131,322 | ₩131,657 | ₩128,950 | ₩130,170 | -0.88% | 263.7만 |
|---|
| 2026.09.10 | ₩128,870 | ₩129,861 | ₩128,669 | ₩129,687 | +0.63% | 222.6만 |
|---|
| 2026.09.09 | ₩128,146 | ₩129,044 | ₩127,141 | ₩128,227 | +0.06% | 324.6만 |
|---|
| 2026.09.08 | ₩129,392 | ₩130,103 | ₩127,825 | ₩127,972 | -1.10% | 245.9만 |
|---|
| 2026.09.04 | ₩131,778 | ₩132,836 | ₩130,612 | ₩130,813 | -0.73% | 266.3만 |
|---|
| 2026.09.03 | ₩130,183 | ₩132,997 | ₩130,183 | ₩132,970 | +2.14% | 370.6만 |
|---|
| 2026.09.02 | ₩127,020 | ₩130,170 | ₩127,020 | ₩129,205 | +1.72% | 288.5만 |
|---|
| 2026.09.01 | ₩128,052 | ₩128,923 | ₩125,841 | ₩126,525 | -1.19% | 272.7만 |
|---|
| 2026.08.31 | ₩129,138 | ₩129,406 | ₩127,476 | ₩127,530 | -1.25% | 290.3만 |
|---|
| 2026.08.28 | ₩129,701 | ₩130,572 | ₩129,191 | ₩129,325 | -0.29% | 287.8만 |
|---|
| 2026.08.27 | ₩128,588 | ₩129,701 | ₩127,892 | ₩128,977 | +0.30% | 225.6만 |
|---|
| 2026.08.26 | ₩128,588 | ₩129,674 | ₩127,422 | ₩129,339 | +0.58% | 244.2만 |
|---|
| 2026.08.25 | ₩128,964 | ₩129,218 | ₩126,726 | ₩128,468 | -0.38% | 220.8만 |
|---|
| 2026.08.24 | ₩127,128 | ₩129,004 | ₩127,128 | ₩128,923 | +1.41% | 296.4만 |
|---|
| 2026.08.21 | ₩126,230 | ₩127,181 | ₩125,868 | ₩126,417 | +0.15% | 485만 |
|---|
| 2026.08.20 | ₩127,222 | ₩128,133 | ₩125,118 | ₩125,238 | -1.56% | 381.7만 |
|---|
| 2026.08.19 | ₩129,701 | ₩130,250 | ₩126,819 | ₩127,449 | -1.74% | 344.8만 |
|---|
| 2026.08.18 | ₩130,384 | ₩131,469 | ₩129,567 | ₩129,620 | -0.59% | 204만 |
|---|
| 2026.08.17 | ₩130,531 | ₩132,099 | ₩129,513 | ₩129,553 | -0.75% | 248.5만 |
|---|
| 2026.08.14 | ₩130,974 | ₩131,630 | ₩130,424 | ₩130,866 | -0.08% | 217.2만 |
|---|
| 2026.08.13 | ₩130,009 | ₩130,933 | ₩129,500 | ₩130,612 | +0.46% | 201.8만 |
|---|
| 2026.08.12 | ₩129,433 | ₩130,143 | ₩129,031 | ₩129,526 | +0.07% | 218.7만 |
|---|
| 2026.08.11 | ₩129,687 | ₩130,424 | ₩129,379 | ₩129,714 | +0.02% | 241.9만 |
|---|
| 2026.08.10 | ₩129,969 | ₩131,443 | ₩129,794 | ₩130,022 | +0.04% | 286.8만 |
|---|
| 2026.08.07 | ₩133,319 | ₩133,319 | ₩130,076 | ₩131,014 | -1.73% | 431.3만 |
|---|
| 2026.08.06 | ₩132,046 | ₩135,248 | ₩131,496 | ₩133,935 | +1.43% | 423.4만 |
|---|
| 2026.08.05 | ₩129,312 | ₩130,330 | ₩127,959 | ₩128,990 | -0.25% | 468.6만 |
|---|
| 2026.08.04 | ₩127,195 | ₩129,232 | ₩125,841 | ₩128,816 | +1.27% | 529.9만 |
|---|
| 2026.08.03 | ₩128,977 | ₩129,701 | ₩128,575 | ₩129,057 | +0.06% | 446.7만 |
|---|
| 2026.07.31 | ₩130,129 | ₩130,625 | ₩128,736 | ₩128,816 | -1.01% | 578.5만 |
|---|
| 2026.07.30 | ₩130,545 | ₩130,813 | ₩128,481 | ₩130,076 | -0.36% | 584.1만 |
|---|
| 2026.07.29 | ₩129,392 | ₩131,054 | ₩129,245 | ₩130,009 | +0.48% | 477.7만 |
|---|
| 2026.07.28 | ₩128,052 | ₩130,907 | ₩128,052 | ₩130,639 | +2.02% | 486.4만 |
|---|
| 2026.07.27 | ₩127,315 | ₩128,642 | ₩127,074 | ₩127,557 | +0.19% | 515.1만 |
|---|
| 2026.07.24 | ₩123,496 | ₩127,087 | ₩122,397 | ₩127,074 | +2.90% | 454.3만 |
|---|
| 2026.07.23 | ₩124,314 | ₩124,488 | ₩122,719 | ₩124,005 | -0.25% | 380만 |
|---|
| 2026.07.22 | ₩125,694 | ₩126,364 | ₩124,314 | ₩124,984 | -0.57% | 315.9만 |
|---|
| 2026.07.21 | ₩125,064 | ₩125,252 | ₩123,496 | ₩125,118 | +0.04% | 414.7만 |
|---|
| 2026.07.20 | ₩125,962 | ₩126,324 | ₩124,300 | ₩124,608 | -1.07% | 381.1만 |
|---|
| 2026.07.17 | ₩124,903 | ₩127,114 | ₩124,783 | ₩125,962 | +0.85% | 401.5만 |
|---|
| 2026.07.16 | ₩124,180 | ₩126,082 | ₩123,577 | ₩125,560 | +1.11% | 306.5만 |
|---|
| 2026.07.15 | ₩123,979 | ₩124,769 | ₩122,799 | ₩123,550 | -0.35% | 257.5만 |
|---|
| 2026.07.14 | ₩124,300 | ₩125,707 | ₩123,563 | ₩124,005 | -0.24% | 346.6만 |
|---|
| 2026.07.13 | ₩123,965 | ₩124,836 | ₩122,759 | ₩124,662 | +0.56% | 282.9만 |
|---|
| 2026.07.10 | ₩123,362 | ₩123,938 | ₩122,143 | ₩122,813 | -0.45% | 201.7만 |
|---|
| 2026.07.09 | ₩121,057 | ₩123,268 | ₩121,057 | ₩122,143 | +0.90% | 219.6만 |
|---|
| 2026.07.08 | ₩122,813 | ₩122,866 | ₩120,093 | ₩120,736 | -1.69% | 357만 |
|---|
| 2026.07.07 | ₩121,888 | ₩123,644 | ₩121,473 | ₩122,840 | +0.78% | 313.5만 |
|---|
| 2026.07.06 | ₩121,781 | ₩122,277 | ₩120,655 | ₩121,218 | -0.46% | 410.3만 |
|---|
| 2026.07.02 | ₩117,868 | ₩120,682 | ₩117,547 | ₩120,682 | +2.39% | 314.6만 |
|---|
| 2026.07.01 | ₩113,915 | ₩117,292 | ₩113,915 | ₩116,850 | +2.58% | 350만 |
|---|
| 2026.06.30 | ₩115,202 | ₩115,965 | ₩113,031 | ₩113,379 | -1.58% | 385.3만 |
|---|
| 2026.06.29 | ₩114,652 | ₩116,006 | ₩113,942 | ₩115,228 | +0.50% | 293만 |
|---|
| 2026.06.26 | ₩114,183 | ₩116,140 | ₩113,553 | ₩115,175 | +0.87% | 551.7만 |
|---|
| 2026.06.25 | ₩113,915 | ₩116,488 | ₩113,138 | ₩113,406 | -0.45% | 262만 |
|---|
| 2026.06.24 | ₩117,962 | ₩118,217 | ₩112,803 | ₩113,366 | -3.90% | 480.6만 |
|---|
| 2026.06.23 | ₩117,480 | ₩118,377 | ₩116,783 | ₩117,962 | +0.41% | 279.8만 |
|---|
| 2026.06.22 | ₩115,684 | ₩117,707 | ₩114,987 | ₩117,332 | +1.42% | 499.3만 |
|---|
| 2026.06.18 | ₩116,716 | ₩117,506 | ₩114,411 | ₩114,679 | -1.75% | 833.8만 |
|---|
| 2026.06.17 | ₩116,702 | ₩117,064 | ₩114,880 | ₩115,041 | -1.42% | 573.8만 |
|---|
| 2026.06.16 | ₩118,243 | ₩119,047 | ₩116,180 | ₩117,118 | -0.95% | 419.5만 |
|---|
| 2026.06.15 | ₩119,543 | ₩120,093 | ₩117,372 | ₩117,466 | -1.74% | 316만 |
|---|
| 2026.06.12 | ₩118,257 | ₩119,851 | ₩117,962 | ₩119,047 | +0.67% | 315만 |
|---|
| 2026.06.11 | ₩116,207 | ₩117,868 | ₩115,818 | ₩117,359 | +0.99% | 421.6만 |
|---|
| 2026.06.10 | ₩114,907 | ₩117,520 | ₩114,545 | ₩115,416 | +0.44% | 419.1만 |
|---|
| 2026.06.09 | ₩113,888 | ₩114,920 | ₩113,218 | ₩114,666 | +0.68% | 399만 |
|---|
| 2026.06.08 | ₩112,655 | ₩113,741 | ₩112,588 | ₩113,071 | +0.37% | 234.3만 |
|---|
| 2026.06.05 | ₩112,468 | ₩113,888 | ₩111,516 | ₩113,218 | +0.67% | 351.2만 |
|---|
| 2026.06.04 | ₩109,681 | ₩112,361 | ₩109,681 | ₩111,838 | +1.97% | 380.9만 |
|---|
| 2026.06.03 | ₩109,975 | ₩110,364 | ₩107,885 | ₩108,488 | -1.35% | 342.8만 |
|---|
| 2026.06.02 | ₩109,279 | ₩112,200 | ₩109,225 | ₩110,980 | +1.56% | 323만 |
|---|
| 2026.06.01 | ₩109,305 | ₩111,074 | ₩109,024 | ₩109,667 | +0.33% | 306.6만 |
|---|
| 2026.05.29 | ₩109,694 | ₩112,093 | ₩109,426 | ₩110,806 | +1.01% | 693.9만 |
|---|
| 2026.05.28 | ₩110,980 | ₩111,449 | ₩109,640 | ₩109,828 | -1.04% | 283.9만 |
|---|
| 2026.05.27 | ₩112,026 | ₩112,856 | ₩111,235 | ₩111,490 | -0.48% | 266.9만 |
|---|
| 2026.05.26 | ₩112,320 | ₩113,258 | ₩110,980 | ₩111,583 | -0.66% | 338.1만 |
|---|
| 2026.05.22 | ₩113,057 | ₩114,290 | ₩112,414 | ₩112,642 | -0.37% | 377.9만 |
|---|
| 2026.05.21 | ₩111,101 | ₩113,071 | ₩110,136 | ₩112,964 | +1.68% | 419만 |
|---|
| 2026.05.20 | ₩109,372 | ₩111,034 | ₩107,952 | ₩110,565 | +1.09% | 300.6만 |
|---|
| 2026.05.19 | ₩109,346 | ₩109,855 | ₩107,590 | ₩108,635 | -0.65% | 301.7만 |
|---|
| 2026.05.18 | ₩106,800 | ₩109,198 | ₩106,505 | ₩109,091 | +2.15% | 387.8만 |
|---|
| 2026.05.15 | ₩105,902 | ₩107,001 | ₩104,857 | ₩106,907 | +0.95% | 307.1만 |
|---|
| 2026.05.14 | ₩105,312 | ₩106,867 | ₩105,259 | ₩106,103 | +0.75% | 261.2만 |
|---|
| 2026.05.13 | ₩105,071 | ₩105,634 | ₩104,428 | ₩104,629 | -0.42% | 431.6만 |
|---|
| 2026.05.12 | ₩103,865 | ₩105,620 | ₩102,699 | ₩105,379 | +1.46% | 283.1만 |
|---|
| 2026.05.11 | ₩104,991 | ₩105,661 | ₩103,490 | ₩104,495 | -0.47% | 313.7만 |
|---|
| 2026.05.08 | ₩105,929 | ₩106,465 | ₩103,999 | ₩104,629 | -1.23% | 305.1만 |
|---|
| 2026.05.07 | ₩107,952 | ₩108,796 | ₩104,548 | ₩105,620 | -2.16% | 447.6만 |
|---|
| 2026.05.06 | ₩108,542 | ₩109,332 | ₩107,255 | ₩107,416 | -1.04% | 328.3만 |
|---|
| 2026.05.05 | ₩106,063 | ₩108,059 | ₩105,821 | ₩107,068 | +0.95% | 275.7만 |
|---|
| 2026.05.04 | ₩106,773 | ₩107,537 | ₩105,486 | ₩105,795 | -0.92% | 226.9만 |
|---|
| 2026.05.01 | ₩107,537 | ₩108,649 | ₩106,451 | ₩107,510 | -0.02% | 321.1만 |
|---|
| 2026.04.30 | ₩105,259 | ₩107,738 | ₩104,615 | ₩107,336 | +1.97% | 367만 |
|---|
| 2026.04.29 | ₩105,433 | ₩106,210 | ₩104,857 | ₩105,808 | +0.36% | 306.5만 |
|---|
| 2026.04.28 | ₩104,897 | ₩106,022 | ₩104,254 | ₩104,897 | 0.00% | 297.9만 |
|---|
| 2026.04.27 | ₩104,522 | ₩104,924 | ₩103,530 | ₩104,079 | -0.42% | 292.7만 |
|---|
| 2026.04.24 | ₩102,270 | ₩104,240 | ₩101,560 | ₩104,120 | +1.81% | 353.3만 |
|---|
| 2026.04.23 | ₩102,967 | ₩103,302 | ₩101,051 | ₩101,922 | -1.02% | 321.7만 |
|---|
| 2026.04.22 | ₩103,892 | ₩104,347 | ₩102,431 | ₩103,141 | -0.72% | 295.1만 |
|---|
| 2026.04.21 | ₩104,026 | ₩105,004 | ₩103,651 | ₩103,825 | -0.19% | 231.7만 |
|---|
| 2026.04.20 | ₩104,254 | ₩105,071 | ₩103,503 | ₩104,120 | -0.13% | 240.1만 |
|---|
| 2026.04.17 | ₩103,771 | ₩105,339 | ₩103,637 | ₩104,629 | +0.83% | 478.9만 |
|---|
| 2026.04.16 | ₩104,106 | ₩104,696 | ₩103,048 | ₩103,302 | -0.77% | 358.4만 |
|---|
| 2026.04.15 | ₩102,029 | ₩104,388 | ₩102,029 | ₩103,878 | +1.81% | 405.6만 |
|---|
| 2026.04.14 | ₩101,051 | ₩102,619 | ₩100,542 | ₩101,895 | +0.84% | 350.9만 |
|---|
| 2026.04.13 | ₩98,116 | ₩101,252 | ₩98,116 | ₩100,984 | +2.92% | 391.3만 |
|---|
| 2026.04.10 | ₩99,979 | ₩99,979 | ₩98,371 | ₩99,001 | -0.98% | 234만 |
|---|
| 2026.04.09 | ₩98,867 | ₩101,024 | ₩98,612 | ₩100,032 | +1.18% | 369.8만 |
|---|
| 2026.04.08 | ₩98,089 | ₩99,831 | ₩97,714 | ₩99,617 | +1.56% | 434.4만 |
|---|
| 2026.04.07 | ₩94,632 | ₩95,999 | ₩94,632 | ₩95,409 | +0.82% | 360.6만 |
|---|
| 2026.04.06 | ₩94,512 | ₩95,436 | ₩94,418 | ₩95,195 | +0.72% | 226.7만 |
|---|
| 2026.04.02 | ₩93,976 | ₩95,758 | ₩93,131 | ₩94,766 | +0.84% | 255.9만 |
|---|
| 2026.04.01 | ₩95,275 | ₩96,656 | ₩94,378 | ₩95,369 | +0.10% | 330.6만 |
|---|
| 2026.03.31 | ₩93,426 | ₩94,994 | ₩91,818 | ₩94,766 | +1.43% | 499만 |
|---|
| 2026.03.30 | ₩91,577 | ₩92,609 | ₩90,599 | ₩91,483 | -0.10% | 334.6만 |
|---|
| 2026.03.27 | ₩92,997 | ₩92,997 | ₩90,224 | ₩90,719 | -2.45% | 440.2만 |
|---|
| 2026.03.26 | ₩94,110 | ₩95,275 | ₩92,930 | ₩93,453 | -0.70% | 317.2만 |
|---|
| 2026.03.25 | ₩94,579 | ₩95,383 | ₩93,105 | ₩94,324 | -0.27% | 251.2만 |
|---|
| 2026.03.24 | ₩91,188 | ₩94,163 | ₩90,934 | ₩93,654 | +2.70% | 308.4만 |
|---|
| 2026.03.23 | ₩94,230 | ₩94,431 | ₩92,381 | ₩92,703 | -1.62% | 329.8만 |
|---|
| 2026.03.20 | ₩91,778 | ₩92,461 | ₩90,853 | ₩91,872 | +0.10% | 667.2만 |
|---|
| 2026.03.19 | ₩91,698 | ₩92,542 | ₩90,559 | ₩91,939 | +0.26% | 430.6만 |
|---|
| 2026.03.18 | ₩92,301 | ₩93,265 | ₩91,805 | ₩91,925 | -0.41% | 381.4만 |
|---|
| 2026.03.17 | ₩93,989 | ₩95,316 | ₩92,863 | ₩92,863 | -1.20% | 358.3만 |
|---|
| 2026.03.16 | ₩91,925 | ₩93,319 | ₩91,778 | ₩92,676 | +0.82% | 297.2만 |
|---|
| 2026.03.13 | ₩92,890 | ₩93,198 | ₩90,920 | ₩91,081 | -1.95% | 321.1만 |
|---|
| 2026.03.12 | ₩92,327 | ₩93,319 | ₩91,296 | ₩92,180 | -0.16% | 506.3만 |
|---|
| 2026.03.11 | ₩94,780 | ₩94,994 | ₩92,810 | ₩93,748 | -1.09% | 416.8만 |
|---|
| 2026.03.10 | ₩95,182 | ₩96,455 | ₩93,426 | ₩94,605 | -0.61% | 332.5만 |
|---|
| 2026.03.09 | ₩94,726 | ₩95,195 | ₩92,247 | ₩94,833 | +0.11% | 528.5만 |
|---|
| 2026.03.06 | ₩95,543 | ₩96,347 | ₩93,198 | ₩96,254 | +0.74% | 384.4만 |
|---|
| 2026.03.05 | ₩97,138 | ₩97,888 | ₩96,012 | ₩97,741 | +0.62% | 473.6만 |
|---|
| 2026.03.04 | ₩97,540 | ₩98,907 | ₩96,883 | ₩98,250 | +0.73% | 329.2만 |
|---|
| 2026.03.03 | ₩96,455 | ₩97,580 | ₩93,239 | ₩97,379 | +0.96% | 643.6만 |
|---|
| 2026.03.02 | ₩95,905 | ₩98,800 | ₩95,048 | ₩98,143 | +2.33% | 405.5만 |
|---|
| 2026.02.27 | ₩100,595 | ₩100,783 | ₩95,959 | ₩96,575 | -4.00% | 890.9만 |
|---|
| 2026.02.26 | ₩101,507 | ₩103,316 | ₩100,274 | ₩101,761 | +0.25% | 433.5만 |
|---|
| 2026.02.25 | ₩101,574 | ₩101,828 | ₩99,470 | ₩100,917 | -0.65% | 444.4만 |
|---|
| 2026.02.24 | ₩100,635 | ₩101,976 | ₩98,143 | ₩100,957 | +0.32% | 373.6만 |
|---|
| 2026.02.23 | ₩105,580 | ₩106,264 | ₩99,336 | ₩100,823 | -4.51% | 557.5만 |
|---|
| 2026.02.20 | ₩104,910 | ₩106,049 | ₩103,490 | ₩105,996 | +1.03% | 272.6만 |
|---|
| 2026.02.19 | ₩105,406 | ₩106,344 | ₩103,932 | ₩104,656 | -0.71% | 275.3만 |
|---|
| 2026.02.18 | ₩105,701 | ₩106,773 | ₩105,473 | ₩106,156 | +0.43% | 289.1만 |
|---|
| 2026.02.17 | ₩104,602 | ₩105,486 | ₩102,900 | ₩105,299 | +0.67% | 295만 |
|---|
| 2026.02.13 | ₩102,833 | ₩103,959 | ₩102,029 | ₩103,597 | +0.74% | 311.4만 |
|---|
| 2026.02.12 | ₩105,915 | ₩106,666 | ₩102,177 | ₩103,664 | -2.13% | 437.6만 |
|---|
| 2026.02.11 | ₩104,455 | ₩106,130 | ₩103,664 | ₩105,714 | +1.21% | 438.8만 |
|---|
| 2026.02.10 | ₩101,453 | ₩104,602 | ₩101,440 | ₩104,414 | +2.92% | 433.4만 |
|---|
| 2026.02.09 | ₩101,775 | ₩103,677 | ₩101,775 | ₩102,217 | +0.43% | 311만 |
|---|
| 2026.02.06 | ₩101,627 | ₩103,007 | ₩101,346 | ₩102,351 | +0.71% | 443.3만 |
|---|
| 2026.02.05 | ₩106,532 | ₩109,439 | ₩100,354 | ₩100,930 | -5.26% | 881.8만 |
|---|
| 2026.02.04 | ₩104,200 | ₩105,580 | ₩103,061 | ₩104,535 | +0.32% | 597.5만 |
|---|
| 2026.02.03 | ₩105,661 | ₩107,470 | ₩102,914 | ₩103,048 | -2.47% | 546.5만 |
|---|
| 2026.02.02 | ₩105,634 | ₩107,108 | ₩105,151 | ₩106,974 | +1.27% | 330.2만 |
|---|
| 2026.01.30 | ₩104,321 | ₩105,714 | ₩104,120 | ₩105,701 | +1.32% | 397.9만 |
|---|
| 2026.01.29 | ₩103,182 | ₩104,857 | ₩102,873 | ₩104,830 | +1.60% | 372.6만 |
|---|
| 2026.01.28 | ₩102,445 | ₩103,637 | ₩101,882 | ₩102,190 | -0.25% | 291.1만 |
|---|
| 2026.01.27 | ₩103,570 | ₩103,691 | ₩102,123 | ₩102,766 | -0.78% | 326.1만 |
|---|
| 2026.01.26 | ₩101,507 | ₩103,517 | ₩101,507 | ₩103,409 | +1.87% | 464.8만 |
|---|
| 2026.01.23 | ₩102,337 | ₩102,887 | ₩100,341 | ₩101,587 | -0.73% | 359.8만 |
|---|
| 2026.01.22 | ₩102,672 | ₩103,543 | ₩102,110 | ₩103,074 | +0.39% | 268.1만 |
|---|
| 2026.01.21 | ₩101,828 | ₩103,744 | ₩101,453 | ₩102,646 | +0.80% | 401만 |
|---|
| 2026.01.20 | ₩101,453 | ₩103,021 | ₩100,837 | ₩101,265 | -0.18% | 331.9만 |
|---|
| 2026.01.16 | ₩103,852 | ₩104,334 | ₩102,632 | ₩102,873 | -0.94% | 471.9만 |
|---|
| 2026.01.15 | ₩105,352 | ₩106,304 | ₩104,160 | ₩104,388 | -0.92% | 341.3만 |
|---|
| 2026.01.14 | ₩103,369 | ₩105,620 | ₩103,141 | ₩105,393 | +1.96% | 324.1만 |
|---|
| 2026.01.13 | ₩104,763 | ₩105,862 | ₩102,699 | ₩103,289 | -1.41% | 264.5만 |
|---|
| 2026.01.12 | ₩105,460 | ₩105,996 | ₩104,548 | ₩104,950 | -0.48% | 360.9만 |
|---|
| 2026.01.09 | ₩106,733 | ₩107,295 | ₩105,862 | ₩106,411 | -0.30% | 253.2만 |
|---|
| 2026.01.08 | ₩105,044 | ₩107,269 | ₩105,044 | ₩106,907 | +1.77% | 293.2만 |
|---|
| 2026.01.07 | ₩107,965 | ₩108,783 | ₩104,723 | ₩104,883 | -2.85% | 453.8만 |
|---|
| 2026.01.06 | ₩108,247 | ₩109,212 | ₩107,041 | ₩108,783 | +0.50% | 343.5만 |
|---|
| 2026.01.05 | ₩106,893 | ₩111,222 | ₩106,491 | ₩109,573 | +2.51% | 386.5만 |
|---|
| 2026.01.02 | ₩105,781 | ₩107,885 | ₩104,669 | ₩107,630 | +1.75% | 333.6만 |
|---|
| 2025.12.31 | ₩107,161 | ₩107,161 | ₩105,728 | ₩105,781 | -1.29% | 215.4만 |
|---|
| 2025.12.30 | ₩107,389 | ₩107,630 | ₩106,719 | ₩106,907 | -0.45% | 181.3만 |
|---|
| 2025.12.29 | ₩107,671 | ₩108,046 | ₩106,920 | ₩107,188 | -0.45% | 201.5만 |
|---|
| 2025.12.26 | ₩108,408 | ₩108,408 | ₩107,403 | ₩107,604 | -0.74% | 167.5만 |
|---|
| 2025.12.24 | ₩108,461 | ₩109,305 | ₩108,247 | ₩108,609 | +0.14% | 116.9만 |
|---|
| 2025.12.23 | ₩108,997 | ₩109,359 | ₩108,367 | ₩108,421 | -0.53% | 213.6만 |
|---|
| 2025.12.22 | ₩109,104 | ₩110,029 | ₩108,676 | ₩109,011 | -0.09% | 237.8만 |
|---|
| 2025.12.19 | ₩109,386 | ₩110,324 | ₩108,635 | ₩109,305 | -0.07% | 655.3만 |
|---|
| 2025.12.18 | ₩110,511 | ₩110,578 | ₩108,408 | ₩109,493 | -0.92% | 552.8만 |
|---|
| 2025.12.17 | ₩110,766 | ₩111,061 | ₩109,721 | ₩110,592 | -0.16% | 543.3만 |
|---|
| 2025.12.16 | ₩111,583 | ₩112,361 | ₩109,801 | ₩110,257 | -1.19% | 465.7만 |
|---|
| 2025.12.15 | ₩111,141 | ₩111,798 | ₩110,136 | ₩110,699 | -0.40% | 454.2만 |
|---|
| 2025.12.12 | ₩110,779 | ₩111,222 | ₩109,614 | ₩110,096 | -0.62% | 337.9만 |
|---|
| 2025.12.11 | ₩106,947 | ₩110,726 | ₩106,692 | ₩110,217 | +3.06% | 389.6만 |
|---|
| 2025.12.10 | ₩104,187 | ₩107,027 | ₩103,986 | ₩106,960 | +2.66% | 307.6만 |
|---|
| 2025.12.09 | ₩105,446 | ₩105,687 | ₩104,106 | ₩104,280 | -1.11% | 289.7만 |
|---|
| 2025.12.08 | ₩105,058 | ₩105,406 | ₩104,455 | ₩104,629 | -0.41% | 322.2만 |
|---|
| 2025.12.05 | ₩104,562 | ₩105,486 | ₩104,213 | ₩105,406 | +0.81% | 355.8만 |
|---|
| 2025.12.04 | ₩104,146 | ₩104,830 | ₩103,731 | ₩104,562 | +0.40% | 420.1만 |
|---|
| 2025.12.03 | ₩102,485 | ₩103,945 | ₩102,029 | ₩103,865 | +1.35% | 341.9만 |
|---|
| 2025.12.02 | ₩102,605 | ₩102,753 | ₩101,426 | ₩102,203 | -0.39% | 320.3만 |
|---|
| 2025.12.01 | ₩102,244 | ₩103,450 | ₩102,096 | ₩102,257 | +0.01% | 244.2만 |
|---|
| 2025.11.28 | ₩102,257 | ₩103,074 | ₩102,043 | ₩102,592 | +0.33% | 112.1만 |
|---|
| 2025.11.26 | ₩101,909 | ₩102,753 | ₩101,721 | ₩102,284 | +0.37% | 255.3만 |
|---|
| 2025.11.25 | ₩101,426 | ₩102,230 | ₩100,662 | ₩101,493 | +0.07% | 330.6만 |
|---|
| 2025.11.24 | ₩100,300 | ₩100,863 | ₩99,121 | ₩100,756 | +0.45% | 459.1만 |
|---|
| 2025.11.21 | ₩99,496 | ₩101,520 | ₩98,572 | ₩100,595 | +1.10% | 401.9만 |
|---|
| 2025.11.20 | ₩101,172 | ₩102,337 | ₩98,907 | ₩99,054 | -2.09% | 343만 |
|---|
| 2025.11.19 | ₩100,863 | ₩101,172 | ₩99,228 | ₩100,180 | -0.68% | 300.2만 |
|---|
| 2025.11.18 | ₩100,368 | ₩101,761 | ₩99,965 | ₩100,997 | +0.63% | 358.4만 |
|---|
| 2025.11.17 | ₩105,366 | ₩105,366 | ₩100,220 | ₩101,212 | -3.94% | 502.9만 |
|---|
| 2025.11.14 | ₩105,714 | ₩106,304 | ₩104,575 | ₩105,379 | -0.32% | 327.6만 |
|---|
| 2025.11.13 | ₩107,135 | ₩108,073 | ₩105,942 | ₩106,491 | -0.60% | 452.4만 |
|---|
| 2025.11.12 | ₩104,294 | ₩107,831 | ₩104,294 | ₩107,483 | +3.06% | 421.9만 |
|---|
| 2025.11.11 | ₩103,731 | ₩104,321 | ₩103,517 | ₩104,240 | +0.49% | 393만 |
|---|
| 2025.11.10 | ₩102,485 | ₩104,294 | ₩101,882 | ₩103,423 | +0.92% | 451.1만 |
|---|
| 2025.11.07 | ₩101,024 | ₩102,069 | ₩99,711 | ₩102,043 | +1.01% | 622.9만 |
|---|
| 2025.11.06 | ₩106,532 | ₩108,207 | ₩100,032 | ₩101,801 | -4.44% | 856.3만 |
|---|
| 2025.11.05 | ₩106,679 | ₩107,537 | ₩105,433 | ₩105,433 | -1.17% | 378만 |
|---|
| 2025.11.04 | ₩104,897 | ₩106,867 | ₩104,602 | ₩106,478 | +1.51% | 373.2만 |
|---|
| 2025.11.03 | ₩106,518 | ₩106,920 | ₩105,419 | ₩106,143 | -0.35% | 289.1만 |
|---|
| 2025.10.31 | ₩105,406 | ₩107,202 | ₩105,285 | ₩106,960 | +1.47% | 438.1만 |
|---|
| 2025.10.30 | ₩105,285 | ₩107,228 | ₩104,883 | ₩106,076 | +0.75% | 277.5만 |
|---|
| 2025.10.29 | ₩104,924 | ₩106,290 | ₩104,575 | ₩104,950 | +0.03% | 321.4만 |
|---|
| 2025.10.28 | ₩105,594 | ₩106,183 | ₩104,736 | ₩105,527 | -0.06% | 294.9만 |
|---|
| 2025.10.27 | ₩106,277 | ₩106,585 | ₩105,419 | ₩105,687 | -0.55% | 258.4만 |
|---|
| 2025.10.24 | ₩105,312 | ₩105,781 | ₩104,749 | ₩105,433 | +0.11% | 244.5만 |
|---|
| 2025.10.23 | ₩105,741 | ₩106,156 | ₩104,575 | ₩104,749 | -0.94% | 218.2만 |
|---|
| 2025.10.22 | ₩106,210 | ₩106,532 | ₩104,857 | ₩105,272 | -0.88% | 237.6만 |
|---|
| 2025.10.21 | ₩105,567 | ₩106,625 | ₩105,178 | ₩105,888 | +0.30% | 288.8만 |
|---|
| 2025.10.20 | ₩105,312 | ₩106,156 | ₩104,830 | ₩105,513 | +0.19% | 258.3만 |
|---|
| 2025.10.17 | ₩104,642 | ₩105,754 | ₩104,146 | ₩105,138 | +0.47% | 348.8만 |
|---|
| 2025.10.16 | ₩108,622 | ₩108,743 | ₩104,240 | ₩104,307 | -3.97% | 416.9만 |
|---|
| 2025.10.15 | ₩110,887 | ₩111,892 | ₩108,743 | ₩109,372 | -1.37% | 278.5만 |
|---|
| 2025.10.14 | ₩107,470 | ₩111,490 | ₩107,336 | ₩111,074 | +3.35% | 265.2만 |
|---|
| 2025.10.13 | ₩108,180 | ₩108,622 | ₩107,161 | ₩108,300 | +0.11% | 211.1만 |
|---|
| 2025.10.10 | ₩110,458 | ₩110,980 | ₩106,880 | ₩106,893 | -3.23% | 240.7만 |
|---|