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 | ₩131,605 | ₩132,812 | ₩129,767 | ₩131,914 | +0.23% | 233.6만 |
| 2026.10.08 | ₩128,546 | ₩132,477 | ₩128,399 | ₩132,101 | +2.77% | 302.4만 |
| 2026.10.07 | ₩129,244 | ₩129,888 | ₩128,010 | ₩128,493 | -0.58% | 317.6만 |
| 2026.10.06 | ₩130,384 | ₩132,893 | ₩130,129 | ₩130,344 | -0.03% | 430만 |
| 2026.10.05 | ₩127,232 | ₩130,653 | ₩126,990 | ₩129,968 | +2.15% | 441.7만 |
| 2026.10.02 | ₩126,078 | ₩127,406 | ₩126,078 | ₩126,682 | +0.48% | 298.1만 |
| 2026.10.01 | ₩125,716 | ₩126,776 | ₩123,703 | ₩126,574 | +0.68% | 368.6만 |
| 2026.09.30 | ₩127,232 | ₩128,198 | ₩126,266 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,319 |
| -0.72% |
| 300.8만 |
| 2026.09.29 | ₩128,359 | ₩129,231 | ₩126,668 | ₩127,715 | -0.50% | 262.2만 |
|---|
| 2026.09.28 | ₩130,814 | ₩131,390 | ₩127,969 | ₩128,546 | -1.73% | 324.2만 |
|---|
| 2026.09.25 | ₩130,854 | ₩132,075 | ₩129,687 | ₩131,068 | +0.16% | 362.5만 |
|---|
| 2026.09.24 | ₩131,109 | ₩131,712 | ₩130,210 | ₩130,465 | -0.49% | 344.3만 |
|---|
| 2026.09.23 | ₩127,715 | ₩131,028 | ₩127,460 | ₩130,398 | +2.10% | 294.3만 |
|---|
| 2026.09.22 | ₩130,760 | ₩131,471 | ₩127,487 | ₩128,681 | -1.59% | 263.9만 |
|---|
| 2026.09.21 | ₩130,720 | ₩131,256 | ₩129,512 | ₩129,646 | -0.82% | 193.3만 |
|---|
| 2026.09.18 | ₩129,982 | ₩130,518 | ₩129,110 | ₩130,183 | +0.15% | 731만 |
|---|
| 2026.09.17 | ₩131,390 | ₩131,967 | ₩129,861 | ₩130,599 | -0.60% | 276.1만 |
|---|
| 2026.09.16 | ₩131,444 | ₩131,887 | ₩127,969 | ₩130,438 | -0.77% | 350.1만 |
|---|
| 2026.09.15 | ₩130,679 | ₩132,195 | ₩130,022 | ₩131,766 | +0.83% | 206.7만 |
|---|
| 2026.09.14 | ₩130,827 | ₩131,189 | ₩129,539 | ₩131,136 | +0.24% | 303.2만 |
|---|
| 2026.09.11 | ₩131,471 | ₩131,806 | ₩129,096 | ₩130,317 | -0.88% | 263.7만 |
|---|
| 2026.09.10 | ₩129,016 | ₩130,009 | ₩128,815 | ₩129,834 | +0.63% | 222.6만 |
|---|
| 2026.09.09 | ₩128,291 | ₩129,190 | ₩127,285 | ₩128,372 | +0.06% | 324.6만 |
|---|
| 2026.09.08 | ₩129,539 | ₩130,250 | ₩127,969 | ₩128,117 | -1.10% | 245.9만 |
|---|
| 2026.09.04 | ₩131,927 | ₩132,987 | ₩130,760 | ₩130,961 | -0.73% | 266.3만 |
|---|
| 2026.09.03 | ₩130,331 | ₩133,148 | ₩130,331 | ₩133,121 | +2.14% | 370.6만 |
|---|
| 2026.09.02 | ₩127,165 | ₩130,317 | ₩127,165 | ₩129,351 | +1.72% | 288.5만 |
|---|
| 2026.09.01 | ₩128,198 | ₩129,070 | ₩125,984 | ₩126,668 | -1.19% | 272.7만 |
|---|
| 2026.08.31 | ₩129,284 | ₩129,553 | ₩127,621 | ₩127,674 | -1.25% | 290.3만 |
|---|
| 2026.08.28 | ₩129,848 | ₩130,720 | ₩129,338 | ₩129,472 | -0.29% | 287.8만 |
|---|
| 2026.08.27 | ₩128,734 | ₩129,848 | ₩128,037 | ₩129,123 | +0.30% | 225.6만 |
|---|
| 2026.08.26 | ₩128,734 | ₩129,821 | ₩127,567 | ₩129,485 | +0.58% | 244.2만 |
|---|
| 2026.08.25 | ₩129,110 | ₩129,365 | ₩126,869 | ₩128,613 | -0.38% | 220.8만 |
|---|
| 2026.08.24 | ₩127,272 | ₩129,150 | ₩127,272 | ₩129,070 | +1.41% | 296.4만 |
|---|
| 2026.08.21 | ₩126,373 | ₩127,326 | ₩126,011 | ₩126,561 | +0.15% | 485만 |
|---|
| 2026.08.20 | ₩127,366 | ₩128,278 | ₩125,260 | ₩125,380 | -1.56% | 381.7만 |
|---|
| 2026.08.19 | ₩129,848 | ₩130,398 | ₩126,963 | ₩127,594 | -1.74% | 344.8만 |
|---|
| 2026.08.18 | ₩130,532 | ₩131,618 | ₩129,714 | ₩129,767 | -0.59% | 204만 |
|---|
| 2026.08.17 | ₩130,679 | ₩132,249 | ₩129,660 | ₩129,700 | -0.75% | 248.5만 |
|---|
| 2026.08.14 | ₩131,122 | ₩131,779 | ₩130,572 | ₩131,015 | -0.08% | 217.2만 |
|---|
| 2026.08.13 | ₩130,156 | ₩131,082 | ₩129,646 | ₩130,760 | +0.46% | 201.8만 |
|---|
| 2026.08.12 | ₩129,579 | ₩130,290 | ₩129,177 | ₩129,673 | +0.07% | 218.7만 |
|---|
| 2026.08.11 | ₩129,834 | ₩130,572 | ₩129,526 | ₩129,861 | +0.02% | 241.9만 |
|---|
| 2026.08.10 | ₩130,116 | ₩131,592 | ₩129,942 | ₩130,170 | +0.04% | 286.8만 |
|---|
| 2026.08.07 | ₩133,470 | ₩133,470 | ₩130,223 | ₩131,162 | -1.73% | 431.3만 |
|---|
| 2026.08.06 | ₩132,195 | ₩135,402 | ₩131,645 | ₩134,087 | +1.43% | 423.4만 |
|---|
| 2026.08.05 | ₩129,459 | ₩130,478 | ₩128,104 | ₩129,137 | -0.25% | 468.6만 |
|---|
| 2026.08.04 | ₩127,339 | ₩129,378 | ₩125,984 | ₩128,962 | +1.27% | 529.9만 |
|---|
| 2026.08.03 | ₩129,123 | ₩129,848 | ₩128,721 | ₩129,204 | +0.06% | 446.7만 |
|---|
| 2026.07.31 | ₩130,277 | ₩130,773 | ₩128,882 | ₩128,962 | -1.01% | 578.5만 |
|---|
| 2026.07.30 | ₩130,693 | ₩130,961 | ₩128,627 | ₩130,223 | -0.36% | 584.1만 |
|---|
| 2026.07.29 | ₩129,539 | ₩131,203 | ₩129,392 | ₩130,156 | +0.48% | 477.7만 |
|---|
| 2026.07.28 | ₩128,198 | ₩131,055 | ₩128,198 | ₩130,787 | +2.02% | 486.4만 |
|---|
| 2026.07.27 | ₩127,460 | ₩128,788 | ₩127,218 | ₩127,701 | +0.19% | 515.1만 |
|---|
| 2026.07.24 | ₩123,636 | ₩127,232 | ₩122,536 | ₩127,218 | +2.90% | 454.3만 |
|---|
| 2026.07.23 | ₩124,455 | ₩124,629 | ₩122,858 | ₩124,146 | -0.25% | 380만 |
|---|
| 2026.07.22 | ₩125,836 | ₩126,507 | ₩124,455 | ₩125,125 | -0.57% | 315.9만 |
|---|
| 2026.07.21 | ₩125,206 | ₩125,394 | ₩123,636 | ₩125,260 | +0.04% | 414.7만 |
|---|
| 2026.07.20 | ₩126,105 | ₩126,467 | ₩124,441 | ₩124,750 | -1.07% | 381.1만 |
|---|
| 2026.07.17 | ₩125,045 | ₩127,258 | ₩124,924 | ₩126,105 | +0.85% | 401.5만 |
|---|
| 2026.07.16 | ₩124,321 | ₩126,225 | ₩123,717 | ₩125,702 | +1.11% | 306.5만 |
|---|
| 2026.07.15 | ₩124,119 | ₩124,911 | ₩122,939 | ₩123,690 | -0.35% | 257.5만 |
|---|
| 2026.07.14 | ₩124,441 | ₩125,850 | ₩123,703 | ₩124,146 | -0.24% | 346.6만 |
|---|
| 2026.07.13 | ₩124,106 | ₩124,978 | ₩122,898 | ₩124,803 | +0.56% | 282.9만 |
|---|
| 2026.07.10 | ₩123,502 | ₩124,079 | ₩122,281 | ₩122,952 | -0.45% | 201.7만 |
|---|
| 2026.07.09 | ₩121,195 | ₩123,408 | ₩121,195 | ₩122,281 | +0.90% | 219.6만 |
|---|
| 2026.07.08 | ₩122,952 | ₩123,006 | ₩120,229 | ₩120,873 | -1.69% | 357만 |
|---|
| 2026.07.07 | ₩122,026 | ₩123,784 | ₩121,611 | ₩122,979 | +0.78% | 313.5만 |
|---|
| 2026.07.06 | ₩121,919 | ₩122,416 | ₩120,792 | ₩121,356 | -0.46% | 410.3만 |
|---|
| 2026.07.02 | ₩118,002 | ₩120,819 | ₩117,680 | ₩120,819 | +2.39% | 314.6만 |
|---|
| 2026.07.01 | ₩114,044 | ₩117,425 | ₩114,044 | ₩116,982 | +2.58% | 350만 |
|---|
| 2026.06.30 | ₩115,332 | ₩116,097 | ₩113,159 | ₩113,508 | -1.58% | 385.3만 |
|---|
| 2026.06.29 | ₩114,782 | ₩116,137 | ₩114,071 | ₩115,359 | +0.50% | 293만 |
|---|
| 2026.06.26 | ₩114,313 | ₩116,271 | ₩113,682 | ₩115,305 | +0.87% | 551.7만 |
|---|
| 2026.06.25 | ₩114,044 | ₩116,620 | ₩113,266 | ₩113,535 | -0.45% | 262만 |
|---|
| 2026.06.24 | ₩118,096 | ₩118,351 | ₩112,931 | ₩113,494 | -3.90% | 480.6만 |
|---|
| 2026.06.23 | ₩117,613 | ₩118,512 | ₩116,915 | ₩118,096 | +0.41% | 279.8만 |
|---|
| 2026.06.22 | ₩115,815 | ₩117,841 | ₩115,118 | ₩117,465 | +1.42% | 499.3만 |
|---|
| 2026.06.18 | ₩116,848 | ₩117,640 | ₩114,541 | ₩114,809 | -1.75% | 833.8만 |
|---|
| 2026.06.17 | ₩116,835 | ₩117,197 | ₩115,010 | ₩115,171 | -1.42% | 573.8만 |
|---|
| 2026.06.16 | ₩118,377 | ₩119,182 | ₩116,312 | ₩117,251 | -0.95% | 419.5만 |
|---|
| 2026.06.15 | ₩119,679 | ₩120,229 | ₩117,505 | ₩117,599 | -1.74% | 316만 |
|---|
| 2026.06.12 | ₩118,391 | ₩119,987 | ₩118,096 | ₩119,182 | +0.67% | 315만 |
|---|
| 2026.06.11 | ₩116,338 | ₩118,002 | ₩115,949 | ₩117,492 | +0.99% | 421.6만 |
|---|
| 2026.06.10 | ₩115,037 | ₩117,653 | ₩114,675 | ₩115,547 | +0.44% | 419.1만 |
|---|
| 2026.06.09 | ₩114,017 | ₩115,050 | ₩113,347 | ₩114,796 | +0.68% | 399만 |
|---|
| 2026.06.08 | ₩112,783 | ₩113,870 | ₩112,716 | ₩113,199 | +0.37% | 234.3만 |
|---|
| 2026.06.05 | ₩112,595 | ₩114,017 | ₩111,643 | ₩113,347 | +0.67% | 351.2만 |
|---|
| 2026.06.04 | ₩109,805 | ₩112,488 | ₩109,805 | ₩111,965 | +1.97% | 380.9만 |
|---|
| 2026.06.03 | ₩110,100 | ₩110,489 | ₩108,007 | ₩108,611 | -1.35% | 342.8만 |
|---|
| 2026.06.02 | ₩109,403 | ₩112,327 | ₩109,349 | ₩111,106 | +1.56% | 323만 |
|---|
| 2026.06.01 | ₩109,429 | ₩111,200 | ₩109,148 | ₩109,792 | +0.33% | 306.6만 |
|---|
| 2026.05.29 | ₩109,818 | ₩112,220 | ₩109,550 | ₩110,932 | +1.01% | 693.9만 |
|---|
| 2026.05.28 | ₩111,106 | ₩111,576 | ₩109,765 | ₩109,953 | -1.04% | 283.9만 |
|---|
| 2026.05.27 | ₩112,153 | ₩112,985 | ₩111,361 | ₩111,616 | -0.48% | 266.9만 |
|---|
| 2026.05.26 | ₩112,448 | ₩113,387 | ₩111,106 | ₩111,710 | -0.66% | 338.1만 |
|---|
| 2026.05.22 | ₩113,186 | ₩114,420 | ₩112,542 | ₩112,770 | -0.37% | 377.9만 |
|---|
| 2026.05.21 | ₩111,227 | ₩113,199 | ₩110,261 | ₩113,092 | +1.68% | 419만 |
|---|
| 2026.05.20 | ₩109,496 | ₩111,160 | ₩108,074 | ₩110,690 | +1.09% | 300.6만 |
|---|
| 2026.05.19 | ₩109,470 | ₩109,979 | ₩107,712 | ₩108,759 | -0.65% | 301.7만 |
|---|
| 2026.05.18 | ₩106,921 | ₩109,322 | ₩106,626 | ₩109,215 | +2.15% | 387.8만 |
|---|
| 2026.05.15 | ₩106,022 | ₩107,122 | ₩104,976 | ₩107,028 | +0.95% | 307.1만 |
|---|
| 2026.05.14 | ₩105,432 | ₩106,988 | ₩105,378 | ₩106,223 | +0.75% | 261.2만 |
|---|
| 2026.05.13 | ₩105,190 | ₩105,754 | ₩104,546 | ₩104,747 | -0.42% | 431.6만 |
|---|
| 2026.05.12 | ₩103,983 | ₩105,740 | ₩102,816 | ₩105,499 | +1.46% | 283.1만 |
|---|
| 2026.05.11 | ₩105,110 | ₩105,780 | ₩103,607 | ₩104,613 | -0.47% | 313.7만 |
|---|
| 2026.05.08 | ₩106,049 | ₩106,585 | ₩104,117 | ₩104,747 | -1.23% | 305.1만 |
|---|
| 2026.05.07 | ₩108,074 | ₩108,920 | ₩104,667 | ₩105,740 | -2.16% | 447.6만 |
|---|
| 2026.05.06 | ₩108,665 | ₩109,456 | ₩107,377 | ₩107,538 | -1.04% | 328.3만 |
|---|
| 2026.05.05 | ₩106,183 | ₩108,182 | ₩105,941 | ₩107,189 | +0.95% | 275.7만 |
|---|
| 2026.05.04 | ₩106,894 | ₩107,659 | ₩105,606 | ₩105,915 | -0.92% | 226.9만 |
|---|
| 2026.05.01 | ₩107,659 | ₩108,772 | ₩106,572 | ₩107,632 | -0.02% | 321.1만 |
|---|
| 2026.04.30 | ₩105,378 | ₩107,860 | ₩104,734 | ₩107,457 | +1.97% | 367만 |
|---|
| 2026.04.29 | ₩105,552 | ₩106,330 | ₩104,976 | ₩105,928 | +0.36% | 306.5만 |
|---|
| 2026.04.28 | ₩105,016 | ₩106,143 | ₩104,372 | ₩105,016 | 0.00% | 297.9만 |
|---|
| 2026.04.27 | ₩104,640 | ₩105,043 | ₩103,647 | ₩104,197 | -0.42% | 292.7만 |
|---|
| 2026.04.24 | ₩102,386 | ₩104,358 | ₩101,675 | ₩104,238 | +1.81% | 353.3만 |
|---|
| 2026.04.23 | ₩103,084 | ₩103,419 | ₩101,166 | ₩102,038 | -1.02% | 321.7만 |
|---|
| 2026.04.22 | ₩104,010 | ₩104,466 | ₩102,547 | ₩103,258 | -0.72% | 295.1만 |
|---|
| 2026.04.21 | ₩104,144 | ₩105,123 | ₩103,768 | ₩103,943 | -0.19% | 231.7만 |
|---|
| 2026.04.20 | ₩104,372 | ₩105,190 | ₩103,621 | ₩104,238 | -0.13% | 240.1만 |
|---|
| 2026.04.17 | ₩103,889 | ₩105,458 | ₩103,755 | ₩104,747 | +0.83% | 478.9만 |
|---|
| 2026.04.16 | ₩104,224 | ₩104,815 | ₩103,164 | ₩103,419 | -0.77% | 358.4만 |
|---|
| 2026.04.15 | ₩102,145 | ₩104,506 | ₩102,145 | ₩103,996 | +1.81% | 405.6만 |
|---|
| 2026.04.14 | ₩101,166 | ₩102,735 | ₩100,656 | ₩102,011 | +0.84% | 350.9만 |
|---|
| 2026.04.13 | ₩98,228 | ₩101,367 | ₩98,228 | ₩101,098 | +2.92% | 391.3만 |
|---|
| 2026.04.10 | ₩100,092 | ₩100,092 | ₩98,482 | ₩99,113 | -0.98% | 234만 |
|---|
| 2026.04.09 | ₩98,979 | ₩101,139 | ₩98,724 | ₩100,146 | +1.18% | 369.8만 |
|---|
| 2026.04.08 | ₩98,201 | ₩99,945 | ₩97,825 | ₩99,730 | +1.56% | 434.4만 |
|---|
| 2026.04.07 | ₩94,740 | ₩96,108 | ₩94,740 | ₩95,518 | +0.82% | 360.6만 |
|---|
| 2026.04.06 | ₩94,619 | ₩95,544 | ₩94,525 | ₩95,303 | +0.72% | 226.7만 |
|---|
| 2026.04.02 | ₩94,082 | ₩95,866 | ₩93,237 | ₩94,874 | +0.84% | 255.9만 |
|---|
| 2026.04.01 | ₩95,383 | ₩96,765 | ₩94,485 | ₩95,477 | +0.10% | 330.6만 |
|---|
| 2026.03.31 | ₩93,532 | ₩95,102 | ₩91,922 | ₩94,874 | +1.43% | 499만 |
|---|
| 2026.03.30 | ₩91,681 | ₩92,714 | ₩90,702 | ₩91,587 | -0.10% | 334.6만 |
|---|
| 2026.03.27 | ₩93,103 | ₩93,103 | ₩90,326 | ₩90,822 | -2.45% | 440.2만 |
|---|
| 2026.03.26 | ₩94,216 | ₩95,383 | ₩93,036 | ₩93,559 | -0.70% | 317.2만 |
|---|
| 2026.03.25 | ₩94,686 | ₩95,491 | ₩93,210 | ₩94,431 | -0.27% | 251.2만 |
|---|
| 2026.03.24 | ₩91,292 | ₩94,270 | ₩91,037 | ₩93,760 | +2.70% | 308.4만 |
|---|
| 2026.03.23 | ₩94,337 | ₩94,538 | ₩92,486 | ₩92,808 | -1.62% | 329.8만 |
|---|
| 2026.03.20 | ₩91,882 | ₩92,566 | ₩90,956 | ₩91,976 | +0.10% | 667.2만 |
|---|
| 2026.03.19 | ₩91,802 | ₩92,647 | ₩90,661 | ₩92,043 | +0.26% | 430.6만 |
|---|
| 2026.03.18 | ₩92,405 | ₩93,371 | ₩91,909 | ₩92,030 | -0.41% | 381.4만 |
|---|
| 2026.03.17 | ₩94,096 | ₩95,424 | ₩92,969 | ₩92,969 | -1.20% | 358.3만 |
|---|
| 2026.03.16 | ₩92,030 | ₩93,425 | ₩91,882 | ₩92,781 | +0.82% | 297.2만 |
|---|
| 2026.03.13 | ₩92,996 | ₩93,304 | ₩91,023 | ₩91,184 | -1.95% | 321.1만 |
|---|
| 2026.03.12 | ₩92,432 | ₩93,425 | ₩91,399 | ₩92,285 | -0.16% | 506.3만 |
|---|
| 2026.03.11 | ₩94,887 | ₩95,102 | ₩92,915 | ₩93,854 | -1.09% | 416.8만 |
|---|
| 2026.03.10 | ₩95,290 | ₩96,564 | ₩93,532 | ₩94,713 | -0.61% | 332.5만 |
|---|
| 2026.03.09 | ₩94,833 | ₩95,303 | ₩92,352 | ₩94,941 | +0.11% | 528.5만 |
|---|
| 2026.03.06 | ₩95,652 | ₩96,457 | ₩93,304 | ₩96,363 | +0.74% | 384.4만 |
|---|
| 2026.03.05 | ₩97,248 | ₩98,000 | ₩96,121 | ₩97,852 | +0.62% | 473.6만 |
|---|
| 2026.03.04 | ₩97,651 | ₩99,019 | ₩96,993 | ₩98,362 | +0.73% | 329.2만 |
|---|
| 2026.03.03 | ₩96,564 | ₩97,691 | ₩93,344 | ₩97,490 | +0.96% | 643.6만 |
|---|
| 2026.03.02 | ₩96,014 | ₩98,912 | ₩95,155 | ₩98,254 | +2.33% | 405.5만 |
|---|
| 2026.02.27 | ₩100,709 | ₩100,897 | ₩96,068 | ₩96,685 | -4.00% | 890.9만 |
|---|
| 2026.02.26 | ₩101,622 | ₩103,433 | ₩100,387 | ₩101,877 | +0.25% | 433.5만 |
|---|
| 2026.02.25 | ₩101,689 | ₩101,944 | ₩99,583 | ₩101,031 | -0.65% | 444.4만 |
|---|
| 2026.02.24 | ₩100,750 | ₩102,091 | ₩98,254 | ₩101,072 | +0.32% | 373.6만 |
|---|
| 2026.02.23 | ₩105,700 | ₩106,384 | ₩99,448 | ₩100,937 | -4.51% | 557.5만 |
|---|
| 2026.02.20 | ₩105,029 | ₩106,169 | ₩103,607 | ₩106,116 | +1.03% | 272.6만 |
|---|
| 2026.02.19 | ₩105,526 | ₩106,465 | ₩104,050 | ₩104,774 | -0.71% | 275.3만 |
|---|
| 2026.02.18 | ₩105,821 | ₩106,894 | ₩105,593 | ₩106,277 | +0.43% | 289.1만 |
|---|
| 2026.02.17 | ₩104,721 | ₩105,606 | ₩103,017 | ₩105,418 | +0.67% | 295만 |
|---|
| 2026.02.13 | ₩102,950 | ₩104,077 | ₩102,145 | ₩103,714 | +0.74% | 311.4만 |
|---|
| 2026.02.12 | ₩106,035 | ₩106,787 | ₩102,292 | ₩103,782 | -2.13% | 437.6만 |
|---|
| 2026.02.11 | ₩104,573 | ₩106,250 | ₩103,782 | ₩105,834 | +1.21% | 438.8만 |
|---|
| 2026.02.10 | ₩101,568 | ₩104,721 | ₩101,555 | ₩104,533 | +2.92% | 433.4만 |
|---|
| 2026.02.09 | ₩101,890 | ₩103,795 | ₩101,890 | ₩102,333 | +0.43% | 311만 |
|---|
| 2026.02.06 | ₩101,742 | ₩103,124 | ₩101,461 | ₩102,467 | +0.71% | 443.3만 |
|---|
| 2026.02.05 | ₩106,652 | ₩109,564 | ₩100,468 | ₩101,045 | -5.26% | 881.8만 |
|---|
| 2026.02.04 | ₩104,318 | ₩105,700 | ₩103,178 | ₩104,654 | +0.32% | 597.5만 |
|---|
| 2026.02.03 | ₩105,780 | ₩107,592 | ₩103,030 | ₩103,164 | -2.47% | 546.5만 |
|---|
| 2026.02.02 | ₩105,754 | ₩107,229 | ₩105,271 | ₩107,095 | +1.27% | 330.2만 |
|---|
| 2026.01.30 | ₩104,439 | ₩105,834 | ₩104,238 | ₩105,821 | +1.32% | 397.9만 |
|---|
| 2026.01.29 | ₩103,299 | ₩104,976 | ₩102,990 | ₩104,949 | +1.60% | 372.6만 |
|---|
| 2026.01.28 | ₩102,561 | ₩103,755 | ₩101,997 | ₩102,306 | -0.25% | 291.1만 |
|---|
| 2026.01.27 | ₩103,688 | ₩103,808 | ₩102,239 | ₩102,883 | -0.78% | 326.1만 |
|---|
| 2026.01.26 | ₩101,622 | ₩103,634 | ₩101,622 | ₩103,527 | +1.87% | 464.8만 |
|---|
| 2026.01.23 | ₩102,453 | ₩103,003 | ₩100,455 | ₩101,702 | -0.73% | 359.8만 |
|---|
| 2026.01.22 | ₩102,789 | ₩103,661 | ₩102,225 | ₩103,191 | +0.39% | 268.1만 |
|---|
| 2026.01.21 | ₩101,944 | ₩103,862 | ₩101,568 | ₩102,762 | +0.80% | 401만 |
|---|
| 2026.01.20 | ₩101,568 | ₩103,138 | ₩100,951 | ₩101,380 | -0.18% | 331.9만 |
|---|
| 2026.01.16 | ₩103,969 | ₩104,452 | ₩102,749 | ₩102,990 | -0.94% | 471.9만 |
|---|
| 2026.01.15 | ₩105,472 | ₩106,424 | ₩104,278 | ₩104,506 | -0.92% | 341.3만 |
|---|
| 2026.01.14 | ₩103,486 | ₩105,740 | ₩103,258 | ₩105,512 | +1.96% | 324.1만 |
|---|
| 2026.01.13 | ₩104,882 | ₩105,982 | ₩102,816 | ₩103,406 | -1.41% | 264.5만 |
|---|
| 2026.01.12 | ₩105,579 | ₩106,116 | ₩104,667 | ₩105,069 | -0.48% | 360.9만 |
|---|
| 2026.01.09 | ₩106,854 | ₩107,417 | ₩105,982 | ₩106,532 | -0.30% | 253.2만 |
|---|
| 2026.01.08 | ₩105,163 | ₩107,390 | ₩105,163 | ₩107,028 | +1.77% | 293.2만 |
|---|
| 2026.01.07 | ₩108,088 | ₩108,906 | ₩104,841 | ₩105,002 | -2.85% | 453.8만 |
|---|
| 2026.01.06 | ₩108,370 | ₩109,336 | ₩107,162 | ₩108,906 | +0.50% | 343.5만 |
|---|
| 2026.01.05 | ₩107,015 | ₩111,348 | ₩106,612 | ₩109,698 | +2.51% | 386.5만 |
|---|
| 2026.01.02 | ₩105,901 | ₩108,007 | ₩104,788 | ₩107,752 | +1.75% | 333.6만 |
|---|
| 2025.12.31 | ₩107,283 | ₩107,283 | ₩105,848 | ₩105,901 | -1.29% | 215.4만 |
|---|
| 2025.12.30 | ₩107,511 | ₩107,752 | ₩106,840 | ₩107,028 | -0.45% | 181.3만 |
|---|
| 2025.12.29 | ₩107,793 | ₩108,168 | ₩107,041 | ₩107,310 | -0.45% | 201.5만 |
|---|
| 2025.12.26 | ₩108,531 | ₩108,531 | ₩107,524 | ₩107,726 | -0.74% | 167.5만 |
|---|
| 2025.12.24 | ₩108,584 | ₩109,429 | ₩108,370 | ₩108,732 | +0.14% | 116.9만 |
|---|
| 2025.12.23 | ₩109,121 | ₩109,483 | ₩108,490 | ₩108,544 | -0.53% | 213.6만 |
|---|
| 2025.12.22 | ₩109,228 | ₩110,154 | ₩108,799 | ₩109,134 | -0.09% | 237.8만 |
|---|
| 2025.12.19 | ₩109,510 | ₩110,449 | ₩108,759 | ₩109,429 | -0.07% | 655.3만 |
|---|
| 2025.12.18 | ₩110,637 | ₩110,704 | ₩108,531 | ₩109,617 | -0.92% | 552.8만 |
|---|
| 2025.12.17 | ₩110,892 | ₩111,187 | ₩109,845 | ₩110,717 | -0.16% | 543.3만 |
|---|
| 2025.12.16 | ₩111,710 | ₩112,488 | ₩109,926 | ₩110,382 | -1.19% | 465.7만 |
|---|
| 2025.12.15 | ₩111,267 | ₩111,925 | ₩110,261 | ₩110,825 | -0.40% | 454.2만 |
|---|
| 2025.12.12 | ₩110,905 | ₩111,348 | ₩109,738 | ₩110,221 | -0.62% | 337.9만 |
|---|
| 2025.12.11 | ₩107,068 | ₩110,851 | ₩106,813 | ₩110,342 | +3.06% | 389.6만 |
|---|
| 2025.12.10 | ₩104,305 | ₩107,149 | ₩104,104 | ₩107,082 | +2.66% | 307.6만 |
|---|
| 2025.12.09 | ₩105,566 | ₩105,807 | ₩104,224 | ₩104,399 | -1.11% | 289.7만 |
|---|
| 2025.12.08 | ₩105,177 | ₩105,526 | ₩104,573 | ₩104,747 | -0.41% | 322.2만 |
|---|
| 2025.12.05 | ₩104,680 | ₩105,606 | ₩104,332 | ₩105,526 | +0.81% | 355.8만 |
|---|
| 2025.12.04 | ₩104,264 | ₩104,949 | ₩103,849 | ₩104,680 | +0.40% | 420.1만 |
|---|
| 2025.12.03 | ₩102,601 | ₩104,063 | ₩102,145 | ₩103,983 | +1.35% | 341.9만 |
|---|
| 2025.12.02 | ₩102,722 | ₩102,869 | ₩101,541 | ₩102,319 | -0.39% | 320.3만 |
|---|
| 2025.12.01 | ₩102,360 | ₩103,567 | ₩102,212 | ₩102,373 | +0.01% | 244.2만 |
|---|
| 2025.11.28 | ₩102,373 | ₩103,191 | ₩102,158 | ₩102,708 | +0.33% | 112.1만 |
|---|
| 2025.11.26 | ₩102,024 | ₩102,869 | ₩101,836 | ₩102,400 | +0.37% | 255.3만 |
|---|
| 2025.11.25 | ₩101,541 | ₩102,346 | ₩100,776 | ₩101,608 | +0.07% | 330.6만 |
|---|
| 2025.11.24 | ₩100,414 | ₩100,978 | ₩99,234 | ₩100,870 | +0.45% | 459.1만 |
|---|
| 2025.11.21 | ₩99,609 | ₩101,635 | ₩98,684 | ₩100,709 | +1.10% | 401.9만 |
|---|
| 2025.11.20 | ₩101,286 | ₩102,453 | ₩99,019 | ₩99,167 | -2.09% | 343만 |
|---|
| 2025.11.19 | ₩100,978 | ₩101,286 | ₩99,341 | ₩100,294 | -0.68% | 300.2만 |
|---|
| 2025.11.18 | ₩100,481 | ₩101,877 | ₩100,079 | ₩101,112 | +0.63% | 358.4만 |
|---|
| 2025.11.17 | ₩105,485 | ₩105,485 | ₩100,334 | ₩101,327 | -3.94% | 502.9만 |
|---|
| 2025.11.14 | ₩105,834 | ₩106,424 | ₩104,694 | ₩105,499 | -0.32% | 327.6만 |
|---|
| 2025.11.13 | ₩107,256 | ₩108,195 | ₩106,062 | ₩106,612 | -0.60% | 452.4만 |
|---|
| 2025.11.12 | ₩104,412 | ₩107,954 | ₩104,412 | ₩107,605 | +3.06% | 421.9만 |
|---|
| 2025.11.11 | ₩103,849 | ₩104,439 | ₩103,634 | ₩104,358 | +0.49% | 393만 |
|---|
| 2025.11.10 | ₩102,601 | ₩104,412 | ₩101,997 | ₩103,540 | +0.92% | 451.1만 |
|---|
| 2025.11.07 | ₩101,139 | ₩102,185 | ₩99,824 | ₩102,158 | +1.01% | 622.9만 |
|---|
| 2025.11.06 | ₩106,652 | ₩108,329 | ₩100,146 | ₩101,917 | -4.44% | 856.3만 |
|---|
| 2025.11.05 | ₩106,800 | ₩107,659 | ₩105,552 | ₩105,552 | -1.17% | 378만 |
|---|
| 2025.11.04 | ₩105,016 | ₩106,988 | ₩104,721 | ₩106,599 | +1.51% | 373.2만 |
|---|
| 2025.11.03 | ₩106,639 | ₩107,041 | ₩105,539 | ₩106,263 | -0.35% | 289.1만 |
|---|
| 2025.10.31 | ₩105,526 | ₩107,323 | ₩105,405 | ₩107,082 | +1.47% | 438.1만 |
|---|
| 2025.10.30 | ₩105,405 | ₩107,350 | ₩105,002 | ₩106,196 | +0.75% | 277.5만 |
|---|
| 2025.10.29 | ₩105,043 | ₩106,411 | ₩104,694 | ₩105,069 | +0.03% | 321.4만 |
|---|
| 2025.10.28 | ₩105,713 | ₩106,304 | ₩104,855 | ₩105,646 | -0.06% | 294.9만 |
|---|
| 2025.10.27 | ₩106,398 | ₩106,706 | ₩105,539 | ₩105,807 | -0.55% | 258.4만 |
|---|
| 2025.10.24 | ₩105,432 | ₩105,901 | ₩104,868 | ₩105,552 | +0.11% | 244.5만 |
|---|
| 2025.10.23 | ₩105,861 | ₩106,277 | ₩104,694 | ₩104,868 | -0.94% | 218.2만 |
|---|
| 2025.10.22 | ₩106,330 | ₩106,652 | ₩104,976 | ₩105,391 | -0.88% | 237.6만 |
|---|
| 2025.10.21 | ₩105,687 | ₩106,746 | ₩105,297 | ₩106,008 | +0.30% | 288.8만 |
|---|
| 2025.10.20 | ₩105,432 | ₩106,277 | ₩104,949 | ₩105,633 | +0.19% | 258.3만 |
|---|
| 2025.10.17 | ₩104,761 | ₩105,874 | ₩104,264 | ₩105,257 | +0.47% | 348.8만 |
|---|
| 2025.10.16 | ₩108,745 | ₩108,866 | ₩104,358 | ₩104,425 | -3.97% | 416.9만 |
|---|
| 2025.10.15 | ₩111,012 | ₩112,019 | ₩108,866 | ₩109,496 | -1.37% | 278.5만 |
|---|
| 2025.10.14 | ₩107,592 | ₩111,616 | ₩107,457 | ₩111,200 | +3.35% | 265.2만 |
|---|
| 2025.10.13 | ₩108,303 | ₩108,745 | ₩107,283 | ₩108,423 | +0.11% | 211.1만 |
|---|
| 2025.10.10 | ₩110,583 | ₩111,106 | ₩107,001 | ₩107,015 | -3.23% | 240.7만 |
|---|