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 | ₩130,903 | ₩132,104 | ₩129,075 | ₩131,210 | +0.23% | 233.6만 |
| 2026.10.08 | ₩127,860 | ₩131,770 | ₩127,714 | ₩131,396 | +2.77% | 302.4만 |
| 2026.10.07 | ₩128,554 | ₩129,195 | ₩127,327 | ₩127,807 | -0.58% | 317.6만 |
| 2026.10.06 | ₩129,688 | ₩132,184 | ₩129,435 | ₩129,648 | -0.03% | 430만 |
| 2026.10.05 | ₩126,553 | ₩129,955 | ₩126,312 | ₩129,275 | +2.15% | 441.7만 |
| 2026.10.02 | ₩125,405 | ₩126,726 | ₩125,405 | ₩126,006 | +0.48% | 298.1만 |
| 2026.10.01 | ₩125,045 | ₩126,099 | ₩123,043 | ₩125,899 | +0.68% | 368.6만 |
| 2026.09.30 | ₩126,553 | ₩127,513 | ₩125,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,645 |
| -0.72% |
| 300.8만 |
| 2026.09.29 | ₩127,673 | ₩128,541 | ₩125,992 | ₩127,033 | -0.50% | 262.2만 |
|---|
| 2026.09.28 | ₩130,115 | ₩130,689 | ₩127,287 | ₩127,860 | -1.73% | 324.2만 |
|---|
| 2026.09.25 | ₩130,155 | ₩131,370 | ₩128,995 | ₩130,369 | +0.16% | 362.5만 |
|---|
| 2026.09.24 | ₩130,409 | ₩131,009 | ₩129,515 | ₩129,768 | -0.49% | 344.3만 |
|---|
| 2026.09.23 | ₩127,033 | ₩130,329 | ₩126,779 | ₩129,702 | +2.10% | 294.3만 |
|---|
| 2026.09.22 | ₩130,062 | ₩130,769 | ₩126,806 | ₩127,994 | -1.59% | 263.9만 |
|---|
| 2026.09.21 | ₩130,022 | ₩130,556 | ₩128,821 | ₩128,954 | -0.82% | 193.3만 |
|---|
| 2026.09.18 | ₩129,288 | ₩129,822 | ₩128,421 | ₩129,488 | +0.15% | 731만 |
|---|
| 2026.09.17 | ₩130,689 | ₩131,263 | ₩129,168 | ₩129,902 | -0.60% | 276.1만 |
|---|
| 2026.09.16 | ₩130,743 | ₩131,183 | ₩127,287 | ₩129,742 | -0.77% | 350.1만 |
|---|
| 2026.09.15 | ₩129,982 | ₩131,490 | ₩129,328 | ₩131,063 | +0.83% | 206.7만 |
|---|
| 2026.09.14 | ₩130,129 | ₩130,489 | ₩128,848 | ₩130,436 | +0.24% | 303.2만 |
|---|
| 2026.09.11 | ₩130,769 | ₩131,103 | ₩128,407 | ₩129,622 | -0.88% | 263.7만 |
|---|
| 2026.09.10 | ₩128,327 | ₩129,315 | ₩128,127 | ₩129,141 | +0.63% | 222.6만 |
|---|
| 2026.09.09 | ₩127,607 | ₩128,501 | ₩126,606 | ₩127,687 | +0.06% | 324.6만 |
|---|
| 2026.09.08 | ₩128,848 | ₩129,555 | ₩127,287 | ₩127,433 | -1.10% | 245.9만 |
|---|
| 2026.09.04 | ₩131,223 | ₩132,277 | ₩130,062 | ₩130,262 | -0.73% | 266.3만 |
|---|
| 2026.09.03 | ₩129,635 | ₩132,437 | ₩129,635 | ₩132,411 | +2.14% | 370.6만 |
|---|
| 2026.09.02 | ₩126,486 | ₩129,622 | ₩126,486 | ₩128,661 | +1.72% | 288.5만 |
|---|
| 2026.09.01 | ₩127,513 | ₩128,381 | ₩125,312 | ₩125,992 | -1.19% | 272.7만 |
|---|
| 2026.08.31 | ₩128,594 | ₩128,861 | ₩126,940 | ₩126,993 | -1.25% | 290.3만 |
|---|
| 2026.08.28 | ₩129,155 | ₩130,022 | ₩128,648 | ₩128,781 | -0.29% | 287.8만 |
|---|
| 2026.08.27 | ₩128,047 | ₩129,155 | ₩127,353 | ₩128,434 | +0.30% | 225.6만 |
|---|
| 2026.08.26 | ₩128,047 | ₩129,128 | ₩126,886 | ₩128,794 | +0.58% | 244.2만 |
|---|
| 2026.08.25 | ₩128,421 | ₩128,674 | ₩126,192 | ₩127,927 | -0.38% | 220.8만 |
|---|
| 2026.08.24 | ₩126,593 | ₩128,461 | ₩126,593 | ₩128,381 | +1.41% | 296.4만 |
|---|
| 2026.08.21 | ₩125,699 | ₩126,646 | ₩125,338 | ₩125,885 | +0.15% | 485만 |
|---|
| 2026.08.20 | ₩126,686 | ₩127,593 | ₩124,591 | ₩124,711 | -1.56% | 381.7만 |
|---|
| 2026.08.19 | ₩129,155 | ₩129,702 | ₩126,286 | ₩126,913 | -1.74% | 344.8만 |
|---|
| 2026.08.18 | ₩129,835 | ₩130,916 | ₩129,021 | ₩129,075 | -0.59% | 204만 |
|---|
| 2026.08.17 | ₩129,982 | ₩131,543 | ₩128,968 | ₩129,008 | -0.75% | 248.5만 |
|---|
| 2026.08.14 | ₩130,422 | ₩131,076 | ₩129,875 | ₩130,316 | -0.08% | 217.2만 |
|---|
| 2026.08.13 | ₩129,462 | ₩130,382 | ₩128,954 | ₩130,062 | +0.46% | 201.8만 |
|---|
| 2026.08.12 | ₩128,888 | ₩129,595 | ₩128,487 | ₩128,981 | +0.07% | 218.7만 |
|---|
| 2026.08.11 | ₩129,141 | ₩129,875 | ₩128,834 | ₩129,168 | +0.02% | 241.9만 |
|---|
| 2026.08.10 | ₩129,422 | ₩130,889 | ₩129,248 | ₩129,475 | +0.04% | 286.8만 |
|---|
| 2026.08.07 | ₩132,757 | ₩132,757 | ₩129,528 | ₩130,462 | -1.73% | 431.3만 |
|---|
| 2026.08.06 | ₩131,490 | ₩134,679 | ₩130,943 | ₩133,371 | +1.43% | 423.4만 |
|---|
| 2026.08.05 | ₩128,768 | ₩129,782 | ₩127,420 | ₩128,447 | -0.25% | 468.6만 |
|---|
| 2026.08.04 | ₩126,659 | ₩128,688 | ₩125,312 | ₩128,274 | +1.27% | 529.9만 |
|---|
| 2026.08.03 | ₩128,434 | ₩129,155 | ₩128,034 | ₩128,514 | +0.06% | 446.7만 |
|---|
| 2026.07.31 | ₩129,582 | ₩130,075 | ₩128,194 | ₩128,274 | -1.01% | 578.5만 |
|---|
| 2026.07.30 | ₩129,995 | ₩130,262 | ₩127,940 | ₩129,528 | -0.36% | 584.1만 |
|---|
| 2026.07.29 | ₩128,848 | ₩130,502 | ₩128,701 | ₩129,462 | +0.48% | 477.7만 |
|---|
| 2026.07.28 | ₩127,513 | ₩130,356 | ₩127,513 | ₩130,089 | +2.02% | 486.4만 |
|---|
| 2026.07.27 | ₩126,779 | ₩128,100 | ₩126,539 | ₩127,020 | +0.19% | 515.1만 |
|---|
| 2026.07.24 | ₩122,976 | ₩126,553 | ₩121,882 | ₩126,539 | +2.90% | 454.3만 |
|---|
| 2026.07.23 | ₩123,790 | ₩123,964 | ₩122,203 | ₩123,484 | -0.25% | 380만 |
|---|
| 2026.07.22 | ₩125,165 | ₩125,832 | ₩123,790 | ₩124,458 | -0.57% | 315.9만 |
|---|
| 2026.07.21 | ₩124,538 | ₩124,725 | ₩122,976 | ₩124,591 | +0.04% | 414.7만 |
|---|
| 2026.07.20 | ₩125,432 | ₩125,792 | ₩123,777 | ₩124,084 | -1.07% | 381.1만 |
|---|
| 2026.07.17 | ₩124,378 | ₩126,579 | ₩124,257 | ₩125,432 | +0.85% | 401.5만 |
|---|
| 2026.07.16 | ₩123,657 | ₩125,552 | ₩123,057 | ₩125,031 | +1.11% | 306.5만 |
|---|
| 2026.07.15 | ₩123,457 | ₩124,244 | ₩122,283 | ₩123,030 | -0.35% | 257.5만 |
|---|
| 2026.07.14 | ₩123,777 | ₩125,178 | ₩123,043 | ₩123,484 | -0.24% | 346.6만 |
|---|
| 2026.07.13 | ₩123,443 | ₩124,311 | ₩122,243 | ₩124,137 | +0.56% | 282.9만 |
|---|
| 2026.07.10 | ₩122,843 | ₩123,417 | ₩121,629 | ₩122,296 | -0.45% | 201.7만 |
|---|
| 2026.07.09 | ₩120,548 | ₩122,750 | ₩120,548 | ₩121,629 | +0.90% | 219.6만 |
|---|
| 2026.07.08 | ₩122,296 | ₩122,349 | ₩119,587 | ₩120,228 | -1.69% | 357만 |
|---|
| 2026.07.07 | ₩121,375 | ₩123,123 | ₩120,962 | ₩122,323 | +0.78% | 313.5만 |
|---|
| 2026.07.06 | ₩121,268 | ₩121,762 | ₩120,148 | ₩120,708 | -0.46% | 410.3만 |
|---|
| 2026.07.02 | ₩117,372 | ₩120,174 | ₩117,052 | ₩120,174 | +2.39% | 314.6만 |
|---|
| 2026.07.01 | ₩113,436 | ₩116,798 | ₩113,436 | ₩116,358 | +2.58% | 350만 |
|---|
| 2026.06.30 | ₩114,717 | ₩115,477 | ₩112,555 | ₩112,902 | -1.58% | 385.3만 |
|---|
| 2026.06.29 | ₩114,170 | ₩115,517 | ₩113,462 | ₩114,743 | +0.50% | 293만 |
|---|
| 2026.06.26 | ₩113,703 | ₩115,651 | ₩113,075 | ₩114,690 | +0.87% | 551.7만 |
|---|
| 2026.06.25 | ₩113,436 | ₩115,998 | ₩112,662 | ₩112,929 | -0.45% | 262만 |
|---|
| 2026.06.24 | ₩117,465 | ₩117,719 | ₩112,328 | ₩112,889 | -3.90% | 480.6만 |
|---|
| 2026.06.23 | ₩116,985 | ₩117,879 | ₩116,291 | ₩117,465 | +0.41% | 279.8만 |
|---|
| 2026.06.22 | ₩115,197 | ₩117,212 | ₩114,503 | ₩116,838 | +1.42% | 499.3만 |
|---|
| 2026.06.18 | ₩116,224 | ₩117,012 | ₩113,929 | ₩114,196 | -1.75% | 833.8만 |
|---|
| 2026.06.17 | ₩116,211 | ₩116,571 | ₩114,396 | ₩114,557 | -1.42% | 573.8만 |
|---|
| 2026.06.16 | ₩117,746 | ₩118,546 | ₩115,691 | ₩116,625 | -0.95% | 419.5만 |
|---|
| 2026.06.15 | ₩119,040 | ₩119,587 | ₩116,878 | ₩116,972 | -1.74% | 316만 |
|---|
| 2026.06.12 | ₩117,759 | ₩119,347 | ₩117,465 | ₩118,546 | +0.67% | 315만 |
|---|
| 2026.06.11 | ₩115,717 | ₩117,372 | ₩115,330 | ₩116,865 | +0.99% | 421.6만 |
|---|
| 2026.06.10 | ₩114,423 | ₩117,025 | ₩114,063 | ₩114,930 | +0.44% | 419.1만 |
|---|
| 2026.06.09 | ₩113,409 | ₩114,436 | ₩112,742 | ₩114,183 | +0.68% | 399만 |
|---|
| 2026.06.08 | ₩112,181 | ₩113,262 | ₩112,115 | ₩112,595 | +0.37% | 234.3만 |
|---|
| 2026.06.05 | ₩111,995 | ₩113,409 | ₩111,047 | ₩112,742 | +0.67% | 351.2만 |
|---|
| 2026.06.04 | ₩109,219 | ₩111,888 | ₩109,219 | ₩111,367 | +1.97% | 380.9만 |
|---|
| 2026.06.03 | ₩109,513 | ₩109,900 | ₩107,431 | ₩108,031 | -1.35% | 342.8만 |
|---|
| 2026.06.02 | ₩108,819 | ₩111,728 | ₩108,765 | ₩110,513 | +1.56% | 323만 |
|---|
| 2026.06.01 | ₩108,845 | ₩110,607 | ₩108,565 | ₩109,206 | +0.33% | 306.6만 |
|---|
| 2026.05.29 | ₩109,232 | ₩111,621 | ₩108,965 | ₩110,340 | +1.01% | 693.9만 |
|---|
| 2026.05.28 | ₩110,513 | ₩110,980 | ₩109,179 | ₩109,366 | -1.04% | 283.9만 |
|---|
| 2026.05.27 | ₩111,554 | ₩112,381 | ₩110,767 | ₩111,020 | -0.48% | 266.9만 |
|---|
| 2026.05.26 | ₩111,848 | ₩112,782 | ₩110,513 | ₩111,114 | -0.66% | 338.1만 |
|---|
| 2026.05.22 | ₩112,582 | ₩113,809 | ₩111,941 | ₩112,168 | -0.37% | 377.9만 |
|---|
| 2026.05.21 | ₩110,633 | ₩112,595 | ₩109,673 | ₩112,488 | +1.68% | 419만 |
|---|
| 2026.05.20 | ₩108,912 | ₩110,567 | ₩107,498 | ₩110,100 | +1.09% | 300.6만 |
|---|
| 2026.05.19 | ₩108,885 | ₩109,392 | ₩107,137 | ₩108,178 | -0.65% | 301.7만 |
|---|
| 2026.05.18 | ₩106,350 | ₩108,739 | ₩106,057 | ₩108,632 | +2.15% | 387.8만 |
|---|
| 2026.05.15 | ₩105,456 | ₩106,550 | ₩104,415 | ₩106,457 | +0.95% | 307.1만 |
|---|
| 2026.05.14 | ₩104,869 | ₩106,417 | ₩104,816 | ₩105,656 | +0.75% | 261.2만 |
|---|
| 2026.05.13 | ₩104,629 | ₩105,189 | ₩103,988 | ₩104,188 | -0.42% | 431.6만 |
|---|
| 2026.05.12 | ₩103,428 | ₩105,176 | ₩102,267 | ₩104,936 | +1.46% | 283.1만 |
|---|
| 2026.05.11 | ₩104,549 | ₩105,216 | ₩103,054 | ₩104,055 | -0.47% | 313.7만 |
|---|
| 2026.05.08 | ₩105,483 | ₩106,016 | ₩103,561 | ₩104,188 | -1.23% | 305.1만 |
|---|
| 2026.05.07 | ₩107,498 | ₩108,338 | ₩104,108 | ₩105,176 | -2.16% | 447.6만 |
|---|
| 2026.05.06 | ₩108,085 | ₩108,872 | ₩106,804 | ₩106,964 | -1.04% | 328.3만 |
|---|
| 2026.05.05 | ₩105,616 | ₩107,604 | ₩105,376 | ₩106,617 | +0.95% | 275.7만 |
|---|
| 2026.05.04 | ₩106,323 | ₩107,084 | ₩105,042 | ₩105,349 | -0.92% | 226.9만 |
|---|
| 2026.05.01 | ₩107,084 | ₩108,192 | ₩106,003 | ₩107,057 | -0.02% | 321.1만 |
|---|
| 2026.04.30 | ₩104,816 | ₩107,284 | ₩104,175 | ₩106,884 | +1.97% | 367만 |
|---|
| 2026.04.29 | ₩104,989 | ₩105,763 | ₩104,415 | ₩105,363 | +0.36% | 306.5만 |
|---|
| 2026.04.28 | ₩104,455 | ₩105,576 | ₩103,815 | ₩104,455 | 0.00% | 297.9만 |
|---|
| 2026.04.27 | ₩104,082 | ₩104,482 | ₩103,094 | ₩103,641 | -0.42% | 292.7만 |
|---|
| 2026.04.24 | ₩101,840 | ₩103,801 | ₩101,133 | ₩103,681 | +1.81% | 353.3만 |
|---|
| 2026.04.23 | ₩102,534 | ₩102,867 | ₩100,626 | ₩101,493 | -1.02% | 321.7만 |
|---|
| 2026.04.22 | ₩103,454 | ₩103,908 | ₩102,000 | ₩102,707 | -0.72% | 295.1만 |
|---|
| 2026.04.21 | ₩103,588 | ₩104,562 | ₩103,214 | ₩103,388 | -0.19% | 231.7만 |
|---|
| 2026.04.20 | ₩103,815 | ₩104,629 | ₩103,068 | ₩103,681 | -0.13% | 240.1만 |
|---|
| 2026.04.17 | ₩103,334 | ₩104,896 | ₩103,201 | ₩104,188 | +0.83% | 478.9만 |
|---|
| 2026.04.16 | ₩103,668 | ₩104,255 | ₩102,614 | ₩102,867 | -0.77% | 358.4만 |
|---|
| 2026.04.15 | ₩101,600 | ₩103,948 | ₩101,600 | ₩103,441 | +1.81% | 405.6만 |
|---|
| 2026.04.14 | ₩100,626 | ₩102,187 | ₩100,119 | ₩101,466 | +0.84% | 350.9만 |
|---|
| 2026.04.13 | ₩97,703 | ₩100,826 | ₩97,703 | ₩100,559 | +2.92% | 391.3만 |
|---|
| 2026.04.10 | ₩99,558 | ₩99,558 | ₩97,957 | ₩98,584 | -0.98% | 234만 |
|---|
| 2026.04.09 | ₩98,451 | ₩100,599 | ₩98,197 | ₩99,611 | +1.18% | 369.8만 |
|---|
| 2026.04.08 | ₩97,677 | ₩99,411 | ₩97,303 | ₩99,198 | +1.56% | 434.4만 |
|---|
| 2026.04.07 | ₩94,234 | ₩95,595 | ₩94,234 | ₩95,008 | +0.82% | 360.6만 |
|---|
| 2026.04.06 | ₩94,114 | ₩95,035 | ₩94,020 | ₩94,794 | +0.72% | 226.7만 |
|---|
| 2026.04.02 | ₩93,580 | ₩95,355 | ₩92,739 | ₩94,367 | +0.84% | 255.9만 |
|---|
| 2026.04.01 | ₩94,874 | ₩96,249 | ₩93,980 | ₩94,968 | +0.10% | 330.6만 |
|---|
| 2026.03.31 | ₩93,033 | ₩94,594 | ₩91,432 | ₩94,367 | +1.43% | 499만 |
|---|
| 2026.03.30 | ₩91,192 | ₩92,219 | ₩90,217 | ₩91,098 | -0.10% | 334.6만 |
|---|
| 2026.03.27 | ₩92,606 | ₩92,606 | ₩89,844 | ₩90,338 | -2.45% | 440.2만 |
|---|
| 2026.03.26 | ₩93,714 | ₩94,874 | ₩92,539 | ₩93,060 | -0.70% | 317.2만 |
|---|
| 2026.03.25 | ₩94,181 | ₩94,981 | ₩92,713 | ₩93,927 | -0.27% | 251.2만 |
|---|
| 2026.03.24 | ₩90,805 | ₩93,767 | ₩90,551 | ₩93,260 | +2.70% | 308.4만 |
|---|
| 2026.03.23 | ₩93,834 | ₩94,034 | ₩91,992 | ₩92,312 | -1.62% | 329.8만 |
|---|
| 2026.03.20 | ₩91,392 | ₩92,072 | ₩90,471 | ₩91,485 | +0.10% | 667.2만 |
|---|
| 2026.03.19 | ₩91,312 | ₩92,152 | ₩90,177 | ₩91,552 | +0.26% | 430.6만 |
|---|
| 2026.03.18 | ₩91,912 | ₩92,873 | ₩91,418 | ₩91,538 | -0.41% | 381.4만 |
|---|
| 2026.03.17 | ₩93,593 | ₩94,914 | ₩92,473 | ₩92,473 | -1.20% | 358.3만 |
|---|
| 2026.03.16 | ₩91,538 | ₩92,926 | ₩91,392 | ₩92,286 | +0.82% | 297.2만 |
|---|
| 2026.03.13 | ₩92,499 | ₩92,806 | ₩90,538 | ₩90,698 | -1.95% | 321.1만 |
|---|
| 2026.03.12 | ₩91,939 | ₩92,926 | ₩90,911 | ₩91,792 | -0.16% | 506.3만 |
|---|
| 2026.03.11 | ₩94,381 | ₩94,594 | ₩92,419 | ₩93,353 | -1.09% | 416.8만 |
|---|
| 2026.03.10 | ₩94,781 | ₩96,049 | ₩93,033 | ₩94,207 | -0.61% | 332.5만 |
|---|
| 2026.03.09 | ₩94,327 | ₩94,794 | ₩91,859 | ₩94,434 | +0.11% | 528.5만 |
|---|
| 2026.03.06 | ₩95,141 | ₩95,942 | ₩92,806 | ₩95,849 | +0.74% | 384.4만 |
|---|
| 2026.03.05 | ₩96,729 | ₩97,476 | ₩95,608 | ₩97,330 | +0.62% | 473.6만 |
|---|
| 2026.03.04 | ₩97,130 | ₩98,491 | ₩96,476 | ₩97,837 | +0.73% | 329.2만 |
|---|
| 2026.03.03 | ₩96,049 | ₩97,170 | ₩92,846 | ₩96,969 | +0.96% | 643.6만 |
|---|
| 2026.03.02 | ₩95,502 | ₩98,384 | ₩94,648 | ₩97,730 | +2.33% | 405.5만 |
|---|
| 2026.02.27 | ₩100,172 | ₩100,359 | ₩95,555 | ₩96,169 | -4.00% | 890.9만 |
|---|
| 2026.02.26 | ₩101,079 | ₩102,881 | ₩99,852 | ₩101,333 | +0.25% | 433.5만 |
|---|
| 2026.02.25 | ₩101,146 | ₩101,400 | ₩99,051 | ₩100,492 | -0.65% | 444.4만 |
|---|
| 2026.02.24 | ₩100,212 | ₩101,546 | ₩97,730 | ₩100,532 | +0.32% | 373.6만 |
|---|
| 2026.02.23 | ₩105,136 | ₩105,816 | ₩98,918 | ₩100,399 | -4.51% | 557.5만 |
|---|
| 2026.02.20 | ₩104,469 | ₩105,603 | ₩103,054 | ₩105,549 | +1.03% | 272.6만 |
|---|
| 2026.02.19 | ₩104,962 | ₩105,896 | ₩103,495 | ₩104,215 | -0.71% | 275.3만 |
|---|
| 2026.02.18 | ₩105,256 | ₩106,323 | ₩105,029 | ₩105,710 | +0.43% | 289.1만 |
|---|
| 2026.02.17 | ₩104,162 | ₩105,042 | ₩102,467 | ₩104,856 | +0.67% | 295만 |
|---|
| 2026.02.13 | ₩102,400 | ₩103,521 | ₩101,600 | ₩103,161 | +0.74% | 311.4만 |
|---|
| 2026.02.12 | ₩105,469 | ₩106,217 | ₩101,746 | ₩103,228 | -2.13% | 437.6만 |
|---|
| 2026.02.11 | ₩104,015 | ₩105,683 | ₩103,228 | ₩105,269 | +1.21% | 438.8만 |
|---|
| 2026.02.10 | ₩101,026 | ₩104,162 | ₩101,013 | ₩103,975 | +2.92% | 433.4만 |
|---|
| 2026.02.09 | ₩101,346 | ₩103,241 | ₩101,346 | ₩101,787 | +0.43% | 311만 |
|---|
| 2026.02.06 | ₩101,199 | ₩102,574 | ₩100,919 | ₩101,920 | +0.71% | 443.3만 |
|---|
| 2026.02.05 | ₩106,083 | ₩108,979 | ₩99,932 | ₩100,506 | -5.26% | 881.8만 |
|---|
| 2026.02.04 | ₩103,761 | ₩105,136 | ₩102,627 | ₩104,095 | +0.32% | 597.5만 |
|---|
| 2026.02.03 | ₩105,216 | ₩107,017 | ₩102,480 | ₩102,614 | -2.47% | 546.5만 |
|---|
| 2026.02.02 | ₩105,189 | ₩106,657 | ₩104,709 | ₩106,524 | +1.27% | 330.2만 |
|---|
| 2026.01.30 | ₩103,881 | ₩105,269 | ₩103,681 | ₩105,256 | +1.32% | 397.9만 |
|---|
| 2026.01.29 | ₩102,747 | ₩104,415 | ₩102,440 | ₩104,389 | +1.60% | 372.6만 |
|---|
| 2026.01.28 | ₩102,013 | ₩103,201 | ₩101,453 | ₩101,760 | -0.25% | 291.1만 |
|---|
| 2026.01.27 | ₩103,134 | ₩103,254 | ₩101,693 | ₩102,334 | -0.78% | 326.1만 |
|---|
| 2026.01.26 | ₩101,079 | ₩103,081 | ₩101,079 | ₩102,974 | +1.87% | 464.8만 |
|---|
| 2026.01.23 | ₩101,907 | ₩102,454 | ₩99,918 | ₩101,159 | -0.73% | 359.8만 |
|---|
| 2026.01.22 | ₩102,240 | ₩103,108 | ₩101,680 | ₩102,641 | +0.39% | 268.1만 |
|---|
| 2026.01.21 | ₩101,400 | ₩103,308 | ₩101,026 | ₩102,214 | +0.80% | 401만 |
|---|
| 2026.01.20 | ₩101,026 | ₩102,587 | ₩100,412 | ₩100,839 | -0.18% | 331.9만 |
|---|
| 2026.01.16 | ₩103,414 | ₩103,895 | ₩102,200 | ₩102,440 | -0.94% | 471.9만 |
|---|
| 2026.01.15 | ₩104,909 | ₩105,856 | ₩103,721 | ₩103,948 | -0.92% | 341.3만 |
|---|
| 2026.01.14 | ₩102,934 | ₩105,176 | ₩102,707 | ₩104,949 | +1.96% | 324.1만 |
|---|
| 2026.01.13 | ₩104,322 | ₩105,416 | ₩102,267 | ₩102,854 | -1.41% | 264.5만 |
|---|
| 2026.01.12 | ₩105,016 | ₩105,549 | ₩104,108 | ₩104,509 | -0.48% | 360.9만 |
|---|
| 2026.01.09 | ₩106,283 | ₩106,844 | ₩105,416 | ₩105,963 | -0.30% | 253.2만 |
|---|
| 2026.01.08 | ₩104,602 | ₩106,817 | ₩104,602 | ₩106,457 | +1.77% | 293.2만 |
|---|
| 2026.01.07 | ₩107,511 | ₩108,325 | ₩104,282 | ₩104,442 | -2.85% | 453.8만 |
|---|
| 2026.01.06 | ₩107,791 | ₩108,752 | ₩106,590 | ₩108,325 | +0.50% | 343.5만 |
|---|
| 2026.01.05 | ₩106,443 | ₩110,754 | ₩106,043 | ₩109,112 | +2.51% | 386.5만 |
|---|
| 2026.01.02 | ₩105,336 | ₩107,431 | ₩104,228 | ₩107,177 | +1.75% | 333.6만 |
|---|
| 2025.12.31 | ₩106,710 | ₩106,710 | ₩105,283 | ₩105,336 | -1.29% | 215.4만 |
|---|
| 2025.12.30 | ₩106,937 | ₩107,177 | ₩106,270 | ₩106,457 | -0.45% | 181.3만 |
|---|
| 2025.12.29 | ₩107,217 | ₩107,591 | ₩106,470 | ₩106,737 | -0.45% | 201.5만 |
|---|
| 2025.12.26 | ₩107,951 | ₩107,951 | ₩106,951 | ₩107,151 | -0.74% | 167.5만 |
|---|
| 2025.12.24 | ₩108,005 | ₩108,845 | ₩107,791 | ₩108,152 | +0.14% | 116.9만 |
|---|
| 2025.12.23 | ₩108,538 | ₩108,899 | ₩107,911 | ₩107,965 | -0.53% | 213.6만 |
|---|
| 2025.12.22 | ₩108,645 | ₩109,566 | ₩108,218 | ₩108,552 | -0.09% | 237.8만 |
|---|
| 2025.12.19 | ₩108,925 | ₩109,860 | ₩108,178 | ₩108,845 | -0.07% | 655.3만 |
|---|
| 2025.12.18 | ₩110,046 | ₩110,113 | ₩107,951 | ₩109,032 | -0.92% | 552.8만 |
|---|
| 2025.12.17 | ₩110,300 | ₩110,593 | ₩109,259 | ₩110,126 | -0.16% | 543.3만 |
|---|
| 2025.12.16 | ₩111,114 | ₩111,888 | ₩109,339 | ₩109,793 | -1.19% | 465.7만 |
|---|
| 2025.12.15 | ₩110,673 | ₩111,327 | ₩109,673 | ₩110,233 | -0.40% | 454.2만 |
|---|
| 2025.12.12 | ₩110,313 | ₩110,754 | ₩109,152 | ₩109,633 | -0.62% | 337.9만 |
|---|
| 2025.12.11 | ₩106,497 | ₩110,260 | ₩106,243 | ₩109,753 | +3.06% | 389.6만 |
|---|
| 2025.12.10 | ₩103,748 | ₩106,577 | ₩103,548 | ₩106,510 | +2.66% | 307.6만 |
|---|
| 2025.12.09 | ₩105,002 | ₩105,243 | ₩103,668 | ₩103,841 | -1.11% | 289.7만 |
|---|
| 2025.12.08 | ₩104,615 | ₩104,962 | ₩104,015 | ₩104,188 | -0.41% | 322.2만 |
|---|
| 2025.12.05 | ₩104,122 | ₩105,042 | ₩103,775 | ₩104,962 | +0.81% | 355.8만 |
|---|
| 2025.12.04 | ₩103,708 | ₩104,389 | ₩103,294 | ₩104,122 | +0.40% | 420.1만 |
|---|
| 2025.12.03 | ₩102,053 | ₩103,508 | ₩101,600 | ₩103,428 | +1.35% | 341.9만 |
|---|
| 2025.12.02 | ₩102,173 | ₩102,320 | ₩100,999 | ₩101,773 | -0.39% | 320.3만 |
|---|
| 2025.12.01 | ₩101,813 | ₩103,014 | ₩101,666 | ₩101,827 | +0.01% | 244.2만 |
|---|
| 2025.11.28 | ₩101,827 | ₩102,641 | ₩101,613 | ₩102,160 | +0.33% | 112.1만 |
|---|
| 2025.11.26 | ₩101,480 | ₩102,320 | ₩101,293 | ₩101,853 | +0.37% | 255.3만 |
|---|
| 2025.11.25 | ₩100,999 | ₩101,800 | ₩100,239 | ₩101,066 | +0.07% | 330.6만 |
|---|
| 2025.11.24 | ₩99,878 | ₩100,439 | ₩98,704 | ₩100,332 | +0.45% | 459.1만 |
|---|
| 2025.11.21 | ₩99,078 | ₩101,093 | ₩98,157 | ₩100,172 | +1.10% | 401.9만 |
|---|
| 2025.11.20 | ₩100,746 | ₩101,907 | ₩98,491 | ₩98,637 | -2.09% | 343만 |
|---|
| 2025.11.19 | ₩100,439 | ₩100,746 | ₩98,811 | ₩99,758 | -0.68% | 300.2만 |
|---|
| 2025.11.18 | ₩99,945 | ₩101,333 | ₩99,545 | ₩100,572 | +0.63% | 358.4만 |
|---|
| 2025.11.17 | ₩104,922 | ₩104,922 | ₩99,798 | ₩100,786 | -3.94% | 502.9만 |
|---|
| 2025.11.14 | ₩105,269 | ₩105,856 | ₩104,135 | ₩104,936 | -0.32% | 327.6만 |
|---|
| 2025.11.13 | ₩106,684 | ₩107,618 | ₩105,496 | ₩106,043 | -0.60% | 452.4만 |
|---|
| 2025.11.12 | ₩103,855 | ₩107,378 | ₩103,855 | ₩107,031 | +3.06% | 421.9만 |
|---|
| 2025.11.11 | ₩103,294 | ₩103,881 | ₩103,081 | ₩103,801 | +0.49% | 393만 |
|---|
| 2025.11.10 | ₩102,053 | ₩103,855 | ₩101,453 | ₩102,987 | +0.92% | 451.1만 |
|---|
| 2025.11.07 | ₩100,599 | ₩101,640 | ₩99,291 | ₩101,613 | +1.01% | 622.9만 |
|---|
| 2025.11.06 | ₩106,083 | ₩107,751 | ₩99,611 | ₩101,373 | -4.44% | 856.3만 |
|---|
| 2025.11.05 | ₩106,230 | ₩107,084 | ₩104,989 | ₩104,989 | -1.17% | 378만 |
|---|
| 2025.11.04 | ₩104,455 | ₩106,417 | ₩104,162 | ₩106,030 | +1.51% | 373.2만 |
|---|
| 2025.11.03 | ₩106,070 | ₩106,470 | ₩104,976 | ₩105,696 | -0.35% | 289.1만 |
|---|
| 2025.10.31 | ₩104,962 | ₩106,750 | ₩104,842 | ₩106,510 | +1.47% | 438.1만 |
|---|
| 2025.10.30 | ₩104,842 | ₩106,777 | ₩104,442 | ₩105,630 | +0.75% | 277.5만 |
|---|
| 2025.10.29 | ₩104,482 | ₩105,843 | ₩104,135 | ₩104,509 | +0.03% | 321.4만 |
|---|
| 2025.10.28 | ₩105,149 | ₩105,736 | ₩104,295 | ₩105,082 | -0.06% | 294.9만 |
|---|
| 2025.10.27 | ₩105,830 | ₩106,137 | ₩104,976 | ₩105,243 | -0.55% | 258.4만 |
|---|
| 2025.10.24 | ₩104,869 | ₩105,336 | ₩104,308 | ₩104,989 | +0.11% | 244.5만 |
|---|
| 2025.10.23 | ₩105,296 | ₩105,710 | ₩104,135 | ₩104,308 | -0.94% | 218.2만 |
|---|
| 2025.10.22 | ₩105,763 | ₩106,083 | ₩104,415 | ₩104,829 | -0.88% | 237.6만 |
|---|
| 2025.10.21 | ₩105,122 | ₩106,177 | ₩104,735 | ₩105,443 | +0.30% | 288.8만 |
|---|
| 2025.10.20 | ₩104,869 | ₩105,710 | ₩104,389 | ₩105,069 | +0.19% | 258.3만 |
|---|
| 2025.10.17 | ₩104,202 | ₩105,309 | ₩103,708 | ₩104,695 | +0.47% | 348.8만 |
|---|
| 2025.10.16 | ₩108,165 | ₩108,285 | ₩103,801 | ₩103,868 | -3.97% | 416.9만 |
|---|
| 2025.10.15 | ₩110,420 | ₩111,421 | ₩108,285 | ₩108,912 | -1.37% | 278.5만 |
|---|
| 2025.10.14 | ₩107,017 | ₩111,020 | ₩106,884 | ₩110,607 | +3.35% | 265.2만 |
|---|
| 2025.10.13 | ₩107,725 | ₩108,165 | ₩106,710 | ₩107,845 | +0.11% | 211.1만 |
|---|
| 2025.10.10 | ₩109,993 | ₩110,513 | ₩106,430 | ₩106,443 | -3.23% | 240.7만 |
|---|