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 | ₩131,050 | ₩132,252 | ₩129,220 | ₩131,357 | +0.23% | 233.6만 |
| 2026.10.08 | ₩128,004 | ₩131,918 | ₩127,857 | ₩131,544 | +2.77% | 302.4만 |
| 2026.10.07 | ₩128,699 | ₩129,340 | ₩127,470 | ₩127,951 | -0.58% | 317.6만 |
| 2026.10.06 | ₩129,834 | ₩132,332 | ₩129,580 | ₩129,794 | -0.03% | 430만 |
| 2026.10.05 | ₩126,695 | ₩130,101 | ₩126,454 | ₩129,420 | +2.15% | 441.7만 |
| 2026.10.02 | ₩125,546 | ₩126,869 | ₩125,546 | ₩126,147 | +0.48% | 298.1만 |
| 2026.10.01 | ₩125,185 | ₩126,241 | ₩123,181 | ₩126,040 | +0.68% | 368.6만 |
| 2026.09.30 | ₩126,695 | ₩127,657 | ₩125,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,786 |
| -0.72% |
| 300.8만 |
| 2026.09.29 | ₩127,817 | ₩128,685 | ₩126,134 | ₩127,176 | -0.50% | 262.2만 |
|---|
| 2026.09.28 | ₩130,262 | ₩130,836 | ₩127,430 | ₩128,004 | -1.73% | 324.2만 |
|---|
| 2026.09.25 | ₩130,302 | ₩131,517 | ₩129,140 | ₩130,515 | +0.16% | 362.5만 |
|---|
| 2026.09.24 | ₩130,556 | ₩131,157 | ₩129,661 | ₩129,914 | -0.49% | 344.3만 |
|---|
| 2026.09.23 | ₩127,176 | ₩130,475 | ₩126,922 | ₩129,848 | +2.10% | 294.3만 |
|---|
| 2026.09.22 | ₩130,208 | ₩130,916 | ₩126,949 | ₩128,138 | -1.59% | 263.9만 |
|---|
| 2026.09.21 | ₩130,168 | ₩130,702 | ₩128,966 | ₩129,099 | -0.82% | 193.3만 |
|---|
| 2026.09.18 | ₩129,433 | ₩129,968 | ₩128,565 | ₩129,634 | +0.15% | 731만 |
|---|
| 2026.09.17 | ₩130,836 | ₩131,411 | ₩129,313 | ₩130,048 | -0.60% | 276.1만 |
|---|
| 2026.09.16 | ₩130,890 | ₩131,330 | ₩127,430 | ₩129,888 | -0.77% | 350.1만 |
|---|
| 2026.09.15 | ₩130,128 | ₩131,638 | ₩129,473 | ₩131,210 | +0.83% | 206.7만 |
|---|
| 2026.09.14 | ₩130,275 | ₩130,636 | ₩128,993 | ₩130,582 | +0.24% | 303.2만 |
|---|
| 2026.09.11 | ₩130,916 | ₩131,250 | ₩128,552 | ₩129,767 | -0.88% | 263.7만 |
|---|
| 2026.09.10 | ₩128,472 | ₩129,460 | ₩128,271 | ₩129,286 | +0.63% | 222.6만 |
|---|
| 2026.09.09 | ₩127,750 | ₩128,645 | ₩126,748 | ₩127,830 | +0.06% | 324.6만 |
|---|
| 2026.09.08 | ₩128,993 | ₩129,701 | ₩127,430 | ₩127,577 | -1.10% | 245.9만 |
|---|
| 2026.09.04 | ₩131,370 | ₩132,426 | ₩130,208 | ₩130,409 | -0.73% | 266.3만 |
|---|
| 2026.09.03 | ₩129,781 | ₩132,586 | ₩129,781 | ₩132,559 | +2.14% | 370.6만 |
|---|
| 2026.09.02 | ₩126,628 | ₩129,767 | ₩126,628 | ₩128,806 | +1.72% | 288.5만 |
|---|
| 2026.09.01 | ₩127,657 | ₩128,525 | ₩125,452 | ₩126,134 | -1.19% | 272.7만 |
|---|
| 2026.08.31 | ₩128,739 | ₩129,006 | ₩127,082 | ₩127,136 | -1.25% | 290.3만 |
|---|
| 2026.08.28 | ₩129,300 | ₩130,168 | ₩128,792 | ₩128,926 | -0.29% | 287.8만 |
|---|
| 2026.08.27 | ₩128,191 | ₩129,300 | ₩127,496 | ₩128,578 | +0.30% | 225.6만 |
|---|
| 2026.08.26 | ₩128,191 | ₩129,273 | ₩127,029 | ₩128,939 | +0.58% | 244.2만 |
|---|
| 2026.08.25 | ₩128,565 | ₩128,819 | ₩126,334 | ₩128,071 | -0.38% | 220.8만 |
|---|
| 2026.08.24 | ₩126,735 | ₩128,605 | ₩126,735 | ₩128,525 | +1.41% | 296.4만 |
|---|
| 2026.08.21 | ₩125,840 | ₩126,788 | ₩125,479 | ₩126,027 | +0.15% | 485만 |
|---|
| 2026.08.20 | ₩126,828 | ₩127,737 | ₩124,731 | ₩124,851 | -1.56% | 381.7만 |
|---|
| 2026.08.19 | ₩129,300 | ₩129,848 | ₩126,428 | ₩127,056 | -1.74% | 344.8만 |
|---|
| 2026.08.18 | ₩129,981 | ₩131,063 | ₩129,166 | ₩129,220 | -0.59% | 204만 |
|---|
| 2026.08.17 | ₩130,128 | ₩131,691 | ₩129,113 | ₩129,153 | -0.75% | 248.5만 |
|---|
| 2026.08.14 | ₩130,569 | ₩131,223 | ₩130,021 | ₩130,462 | -0.08% | 217.2만 |
|---|
| 2026.08.13 | ₩129,607 | ₩130,529 | ₩129,099 | ₩130,208 | +0.46% | 201.8만 |
|---|
| 2026.08.12 | ₩129,033 | ₩129,741 | ₩128,632 | ₩129,126 | +0.07% | 218.7만 |
|---|
| 2026.08.11 | ₩129,286 | ₩130,021 | ₩128,979 | ₩129,313 | +0.02% | 241.9만 |
|---|
| 2026.08.10 | ₩129,567 | ₩131,036 | ₩129,393 | ₩129,620 | +0.04% | 286.8만 |
|---|
| 2026.08.07 | ₩132,907 | ₩132,907 | ₩129,674 | ₩130,609 | -1.73% | 431.3만 |
|---|
| 2026.08.06 | ₩131,638 | ₩134,830 | ₩131,090 | ₩133,521 | +1.43% | 423.4만 |
|---|
| 2026.08.05 | ₩128,912 | ₩129,928 | ₩127,563 | ₩128,592 | -0.25% | 468.6만 |
|---|
| 2026.08.04 | ₩126,802 | ₩128,832 | ₩125,452 | ₩128,418 | +1.27% | 529.9만 |
|---|
| 2026.08.03 | ₩128,578 | ₩129,300 | ₩128,178 | ₩128,659 | +0.06% | 446.7만 |
|---|
| 2026.07.31 | ₩129,727 | ₩130,222 | ₩128,338 | ₩128,418 | -1.01% | 578.5만 |
|---|
| 2026.07.30 | ₩130,141 | ₩130,409 | ₩128,084 | ₩129,674 | -0.36% | 584.1만 |
|---|
| 2026.07.29 | ₩128,993 | ₩130,649 | ₩128,846 | ₩129,607 | +0.48% | 477.7만 |
|---|
| 2026.07.28 | ₩127,657 | ₩130,502 | ₩127,657 | ₩130,235 | +2.02% | 486.4만 |
|---|
| 2026.07.27 | ₩126,922 | ₩128,244 | ₩126,682 | ₩127,162 | +0.19% | 515.1만 |
|---|
| 2026.07.24 | ₩123,115 | ₩126,695 | ₩122,019 | ₩126,682 | +2.90% | 454.3만 |
|---|
| 2026.07.23 | ₩123,930 | ₩124,103 | ₩122,340 | ₩123,622 | -0.25% | 380만 |
|---|
| 2026.07.22 | ₩125,306 | ₩125,973 | ₩123,930 | ₩124,598 | -0.57% | 315.9만 |
|---|
| 2026.07.21 | ₩124,678 | ₩124,865 | ₩123,115 | ₩124,731 | +0.04% | 414.7만 |
|---|
| 2026.07.20 | ₩125,573 | ₩125,933 | ₩123,916 | ₩124,223 | -1.07% | 381.1만 |
|---|
| 2026.07.17 | ₩124,517 | ₩126,722 | ₩124,397 | ₩125,573 | +0.85% | 401.5만 |
|---|
| 2026.07.16 | ₩123,796 | ₩125,693 | ₩123,195 | ₩125,172 | +1.11% | 306.5만 |
|---|
| 2026.07.15 | ₩123,596 | ₩124,384 | ₩122,420 | ₩123,168 | -0.35% | 257.5만 |
|---|
| 2026.07.14 | ₩123,916 | ₩125,319 | ₩123,181 | ₩123,622 | -0.24% | 346.6만 |
|---|
| 2026.07.13 | ₩123,582 | ₩124,451 | ₩122,380 | ₩124,277 | +0.56% | 282.9만 |
|---|
| 2026.07.10 | ₩122,981 | ₩123,556 | ₩121,765 | ₩122,433 | -0.45% | 201.7만 |
|---|
| 2026.07.09 | ₩120,683 | ₩122,888 | ₩120,683 | ₩121,765 | +0.90% | 219.6만 |
|---|
| 2026.07.08 | ₩122,433 | ₩122,487 | ₩119,722 | ₩120,363 | -1.69% | 357만 |
|---|
| 2026.07.07 | ₩121,512 | ₩123,262 | ₩121,098 | ₩122,460 | +0.78% | 313.5만 |
|---|
| 2026.07.06 | ₩121,405 | ₩121,899 | ₩120,283 | ₩120,844 | -0.46% | 410.3만 |
|---|
| 2026.07.02 | ₩117,504 | ₩120,309 | ₩117,183 | ₩120,309 | +2.39% | 314.6만 |
|---|
| 2026.07.01 | ₩113,563 | ₩116,930 | ₩113,563 | ₩116,489 | +2.58% | 350만 |
|---|
| 2026.06.30 | ₩114,846 | ₩115,607 | ₩112,681 | ₩113,029 | -1.58% | 385.3만 |
|---|
| 2026.06.29 | ₩114,298 | ₩115,647 | ₩113,590 | ₩114,872 | +0.50% | 293만 |
|---|
| 2026.06.26 | ₩113,830 | ₩115,781 | ₩113,202 | ₩114,819 | +0.87% | 551.7만 |
|---|
| 2026.06.25 | ₩113,563 | ₩116,128 | ₩112,788 | ₩113,056 | -0.45% | 262만 |
|---|
| 2026.06.24 | ₩117,598 | ₩117,851 | ₩112,454 | ₩113,015 | -3.90% | 480.6만 |
|---|
| 2026.06.23 | ₩117,117 | ₩118,012 | ₩116,422 | ₩117,598 | +0.41% | 279.8만 |
|---|
| 2026.06.22 | ₩115,327 | ₩117,344 | ₩114,632 | ₩116,970 | +1.42% | 499.3만 |
|---|
| 2026.06.18 | ₩116,355 | ₩117,143 | ₩114,057 | ₩114,325 | -1.75% | 833.8만 |
|---|
| 2026.06.17 | ₩116,342 | ₩116,702 | ₩114,525 | ₩114,685 | -1.42% | 573.8만 |
|---|
| 2026.06.16 | ₩117,878 | ₩118,680 | ₩115,821 | ₩116,756 | -0.95% | 419.5만 |
|---|
| 2026.06.15 | ₩119,174 | ₩119,722 | ₩117,010 | ₩117,103 | -1.74% | 316만 |
|---|
| 2026.06.12 | ₩117,891 | ₩119,481 | ₩117,598 | ₩118,680 | +0.67% | 315만 |
|---|
| 2026.06.11 | ₩115,848 | ₩117,504 | ₩115,460 | ₩116,996 | +0.99% | 421.6만 |
|---|
| 2026.06.10 | ₩114,552 | ₩117,157 | ₩114,191 | ₩115,059 | +0.44% | 419.1만 |
|---|
| 2026.06.09 | ₩113,536 | ₩114,565 | ₩112,868 | ₩114,311 | +0.68% | 399만 |
|---|
| 2026.06.08 | ₩112,307 | ₩113,389 | ₩112,241 | ₩112,722 | +0.37% | 234.3만 |
|---|
| 2026.06.05 | ₩112,120 | ₩113,536 | ₩111,172 | ₩112,868 | +0.67% | 351.2만 |
|---|
| 2026.06.04 | ₩109,342 | ₩112,014 | ₩109,342 | ₩111,493 | +1.97% | 380.9만 |
|---|
| 2026.06.03 | ₩109,636 | ₩110,023 | ₩107,552 | ₩108,153 | -1.35% | 342.8만 |
|---|
| 2026.06.02 | ₩108,941 | ₩111,853 | ₩108,888 | ₩110,638 | +1.56% | 323만 |
|---|
| 2026.06.01 | ₩108,968 | ₩110,731 | ₩108,687 | ₩109,328 | +0.33% | 306.6만 |
|---|
| 2026.05.29 | ₩109,355 | ₩111,746 | ₩109,088 | ₩110,464 | +1.01% | 693.9만 |
|---|
| 2026.05.28 | ₩110,638 | ₩111,105 | ₩109,302 | ₩109,489 | -1.04% | 283.9만 |
|---|
| 2026.05.27 | ₩111,680 | ₩112,508 | ₩110,891 | ₩111,145 | -0.48% | 266.9만 |
|---|
| 2026.05.26 | ₩111,973 | ₩112,909 | ₩110,638 | ₩111,239 | -0.66% | 338.1만 |
|---|
| 2026.05.22 | ₩112,708 | ₩113,937 | ₩112,067 | ₩112,294 | -0.37% | 377.9만 |
|---|
| 2026.05.21 | ₩110,758 | ₩112,722 | ₩109,796 | ₩112,615 | +1.68% | 419만 |
|---|
| 2026.05.20 | ₩109,035 | ₩110,691 | ₩107,618 | ₩110,223 | +1.09% | 300.6만 |
|---|
| 2026.05.19 | ₩109,008 | ₩109,515 | ₩107,258 | ₩108,300 | -0.65% | 301.7만 |
|---|
| 2026.05.18 | ₩106,470 | ₩108,861 | ₩106,176 | ₩108,754 | +2.15% | 387.8만 |
|---|
| 2026.05.15 | ₩105,575 | ₩106,670 | ₩104,533 | ₩106,577 | +0.95% | 307.1만 |
|---|
| 2026.05.14 | ₩104,987 | ₩106,536 | ₩104,933 | ₩105,775 | +0.75% | 261.2만 |
|---|
| 2026.05.13 | ₩104,746 | ₩105,307 | ₩104,105 | ₩104,306 | -0.42% | 431.6만 |
|---|
| 2026.05.12 | ₩103,544 | ₩105,294 | ₩102,382 | ₩105,054 | +1.46% | 283.1만 |
|---|
| 2026.05.11 | ₩104,666 | ₩105,334 | ₩103,170 | ₩104,172 | -0.47% | 313.7만 |
|---|
| 2026.05.08 | ₩105,601 | ₩106,136 | ₩103,678 | ₩104,306 | -1.23% | 305.1만 |
|---|
| 2026.05.07 | ₩107,618 | ₩108,460 | ₩104,225 | ₩105,294 | -2.16% | 447.6만 |
|---|
| 2026.05.06 | ₩108,206 | ₩108,994 | ₩106,924 | ₩107,084 | -1.04% | 328.3만 |
|---|
| 2026.05.05 | ₩105,735 | ₩107,725 | ₩105,494 | ₩106,737 | +0.95% | 275.7만 |
|---|
| 2026.05.04 | ₩106,443 | ₩107,204 | ₩105,160 | ₩105,468 | -0.92% | 226.9만 |
|---|
| 2026.05.01 | ₩107,204 | ₩108,313 | ₩106,122 | ₩107,178 | -0.02% | 321.1만 |
|---|
| 2026.04.30 | ₩104,933 | ₩107,405 | ₩104,292 | ₩107,004 | +1.97% | 367만 |
|---|
| 2026.04.29 | ₩105,107 | ₩105,882 | ₩104,533 | ₩105,481 | +0.36% | 306.5만 |
|---|
| 2026.04.28 | ₩104,573 | ₩105,695 | ₩103,931 | ₩104,573 | 0.00% | 297.9만 |
|---|
| 2026.04.27 | ₩104,199 | ₩104,599 | ₩103,210 | ₩103,758 | -0.42% | 292.7만 |
|---|
| 2026.04.24 | ₩101,954 | ₩103,918 | ₩101,246 | ₩103,798 | +1.81% | 353.3만 |
|---|
| 2026.04.23 | ₩102,649 | ₩102,983 | ₩100,739 | ₩101,607 | -1.02% | 321.7만 |
|---|
| 2026.04.22 | ₩103,571 | ₩104,025 | ₩102,115 | ₩102,823 | -0.72% | 295.1만 |
|---|
| 2026.04.21 | ₩103,704 | ₩104,680 | ₩103,330 | ₩103,504 | -0.19% | 231.7만 |
|---|
| 2026.04.20 | ₩103,931 | ₩104,746 | ₩103,183 | ₩103,798 | -0.13% | 240.1만 |
|---|
| 2026.04.17 | ₩103,451 | ₩105,014 | ₩103,317 | ₩104,306 | +0.83% | 478.9만 |
|---|
| 2026.04.16 | ₩103,785 | ₩104,372 | ₩102,729 | ₩102,983 | -0.77% | 358.4만 |
|---|
| 2026.04.15 | ₩101,714 | ₩104,065 | ₩101,714 | ₩103,557 | +1.81% | 405.6만 |
|---|
| 2026.04.14 | ₩100,739 | ₩102,302 | ₩100,231 | ₩101,580 | +0.84% | 350.9만 |
|---|
| 2026.04.13 | ₩97,813 | ₩100,939 | ₩97,813 | ₩100,672 | +2.92% | 391.3만 |
|---|
| 2026.04.10 | ₩99,670 | ₩99,670 | ₩98,067 | ₩98,695 | -0.98% | 234만 |
|---|
| 2026.04.09 | ₩98,561 | ₩100,712 | ₩98,307 | ₩99,723 | +1.18% | 369.8만 |
|---|
| 2026.04.08 | ₩97,786 | ₩99,523 | ₩97,412 | ₩99,309 | +1.56% | 434.4만 |
|---|
| 2026.04.07 | ₩94,340 | ₩95,702 | ₩94,340 | ₩95,115 | +0.82% | 360.6만 |
|---|
| 2026.04.06 | ₩94,220 | ₩95,141 | ₩94,126 | ₩94,901 | +0.72% | 226.7만 |
|---|
| 2026.04.02 | ₩93,685 | ₩95,462 | ₩92,844 | ₩94,473 | +0.84% | 255.9만 |
|---|
| 2026.04.01 | ₩94,981 | ₩96,357 | ₩94,086 | ₩95,075 | +0.10% | 330.6만 |
|---|
| 2026.03.31 | ₩93,138 | ₩94,701 | ₩91,534 | ₩94,473 | +1.43% | 499만 |
|---|
| 2026.03.30 | ₩91,294 | ₩92,323 | ₩90,319 | ₩91,201 | -0.10% | 334.6만 |
|---|
| 2026.03.27 | ₩92,710 | ₩92,710 | ₩89,945 | ₩90,439 | -2.45% | 440.2만 |
|---|
| 2026.03.26 | ₩93,819 | ₩94,981 | ₩92,643 | ₩93,164 | -0.70% | 317.2만 |
|---|
| 2026.03.25 | ₩94,286 | ₩95,088 | ₩92,817 | ₩94,033 | -0.27% | 251.2만 |
|---|
| 2026.03.24 | ₩90,907 | ₩93,872 | ₩90,653 | ₩93,365 | +2.70% | 308.4만 |
|---|
| 2026.03.23 | ₩93,939 | ₩94,139 | ₩92,096 | ₩92,416 | -1.62% | 329.8만 |
|---|
| 2026.03.20 | ₩91,494 | ₩92,176 | ₩90,573 | ₩91,588 | +0.10% | 667.2만 |
|---|
| 2026.03.19 | ₩91,414 | ₩92,256 | ₩90,279 | ₩91,655 | +0.26% | 430.6만 |
|---|
| 2026.03.18 | ₩92,015 | ₩92,977 | ₩91,521 | ₩91,641 | -0.41% | 381.4만 |
|---|
| 2026.03.17 | ₩93,699 | ₩95,021 | ₩92,576 | ₩92,576 | -1.20% | 358.3만 |
|---|
| 2026.03.16 | ₩91,641 | ₩93,031 | ₩91,494 | ₩92,389 | +0.82% | 297.2만 |
|---|
| 2026.03.13 | ₩92,603 | ₩92,910 | ₩90,639 | ₩90,800 | -1.95% | 321.1만 |
|---|
| 2026.03.12 | ₩92,042 | ₩93,031 | ₩91,014 | ₩91,895 | -0.16% | 506.3만 |
|---|
| 2026.03.11 | ₩94,487 | ₩94,701 | ₩92,523 | ₩93,458 | -1.09% | 416.8만 |
|---|
| 2026.03.10 | ₩94,888 | ₩96,157 | ₩93,138 | ₩94,313 | -0.61% | 332.5만 |
|---|
| 2026.03.09 | ₩94,433 | ₩94,901 | ₩91,962 | ₩94,540 | +0.11% | 528.5만 |
|---|
| 2026.03.06 | ₩95,248 | ₩96,050 | ₩92,910 | ₩95,956 | +0.74% | 384.4만 |
|---|
| 2026.03.05 | ₩96,838 | ₩97,586 | ₩95,716 | ₩97,439 | +0.62% | 473.6만 |
|---|
| 2026.03.04 | ₩97,239 | ₩98,601 | ₩96,584 | ₩97,947 | +0.73% | 329.2만 |
|---|
| 2026.03.03 | ₩96,157 | ₩97,279 | ₩92,951 | ₩97,078 | +0.96% | 643.6만 |
|---|
| 2026.03.02 | ₩95,609 | ₩98,494 | ₩94,754 | ₩97,840 | +2.33% | 405.5만 |
|---|
| 2026.02.27 | ₩100,285 | ₩100,472 | ₩95,662 | ₩96,277 | -4.00% | 890.9만 |
|---|
| 2026.02.26 | ₩101,193 | ₩102,996 | ₩99,964 | ₩101,447 | +0.25% | 433.5만 |
|---|
| 2026.02.25 | ₩101,260 | ₩101,514 | ₩99,162 | ₩100,605 | -0.65% | 444.4만 |
|---|
| 2026.02.24 | ₩100,325 | ₩101,660 | ₩97,840 | ₩100,645 | +0.32% | 373.6만 |
|---|
| 2026.02.23 | ₩105,254 | ₩105,935 | ₩99,029 | ₩100,512 | -4.51% | 557.5만 |
|---|
| 2026.02.20 | ₩104,586 | ₩105,722 | ₩103,170 | ₩105,668 | +1.03% | 272.6만 |
|---|
| 2026.02.19 | ₩105,080 | ₩106,015 | ₩103,611 | ₩104,332 | -0.71% | 275.3만 |
|---|
| 2026.02.18 | ₩105,374 | ₩106,443 | ₩105,147 | ₩105,828 | +0.43% | 289.1만 |
|---|
| 2026.02.17 | ₩104,279 | ₩105,160 | ₩102,582 | ₩104,973 | +0.67% | 295만 |
|---|
| 2026.02.13 | ₩102,515 | ₩103,638 | ₩101,714 | ₩103,277 | +0.74% | 311.4만 |
|---|
| 2026.02.12 | ₩105,588 | ₩106,336 | ₩101,861 | ₩103,344 | -2.13% | 437.6만 |
|---|
| 2026.02.11 | ₩104,132 | ₩105,802 | ₩103,344 | ₩105,388 | +1.21% | 438.8만 |
|---|
| 2026.02.10 | ₩101,139 | ₩104,279 | ₩101,126 | ₩104,092 | +2.92% | 433.4만 |
|---|
| 2026.02.09 | ₩101,460 | ₩103,357 | ₩101,460 | ₩101,901 | +0.43% | 311만 |
|---|
| 2026.02.06 | ₩101,313 | ₩102,689 | ₩101,033 | ₩102,035 | +0.71% | 443.3만 |
|---|
| 2026.02.05 | ₩106,202 | ₩109,101 | ₩100,044 | ₩100,618 | -5.26% | 881.8만 |
|---|
| 2026.02.04 | ₩103,878 | ₩105,254 | ₩102,743 | ₩104,212 | +0.32% | 597.5만 |
|---|
| 2026.02.03 | ₩105,334 | ₩107,138 | ₩102,596 | ₩102,729 | -2.47% | 546.5만 |
|---|
| 2026.02.02 | ₩105,307 | ₩106,777 | ₩104,827 | ₩106,643 | +1.27% | 330.2만 |
|---|
| 2026.01.30 | ₩103,998 | ₩105,388 | ₩103,798 | ₩105,374 | +1.32% | 397.9만 |
|---|
| 2026.01.29 | ₩102,863 | ₩104,533 | ₩102,556 | ₩104,506 | +1.60% | 372.6만 |
|---|
| 2026.01.28 | ₩102,128 | ₩103,317 | ₩101,567 | ₩101,874 | -0.25% | 291.1만 |
|---|
| 2026.01.27 | ₩103,250 | ₩103,370 | ₩101,807 | ₩102,449 | -0.78% | 326.1만 |
|---|
| 2026.01.26 | ₩101,193 | ₩103,197 | ₩101,193 | ₩103,090 | +1.87% | 464.8만 |
|---|
| 2026.01.23 | ₩102,021 | ₩102,569 | ₩100,031 | ₩101,273 | -0.73% | 359.8만 |
|---|
| 2026.01.22 | ₩102,355 | ₩103,223 | ₩101,794 | ₩102,756 | +0.39% | 268.1만 |
|---|
| 2026.01.21 | ₩101,514 | ₩103,424 | ₩101,139 | ₩102,328 | +0.80% | 401만 |
|---|
| 2026.01.20 | ₩101,139 | ₩102,702 | ₩100,525 | ₩100,952 | -0.18% | 331.9만 |
|---|
| 2026.01.16 | ₩103,531 | ₩104,012 | ₩102,315 | ₩102,556 | -0.94% | 471.9만 |
|---|
| 2026.01.15 | ₩105,027 | ₩105,975 | ₩103,838 | ₩104,065 | -0.92% | 341.3만 |
|---|
| 2026.01.14 | ₩103,050 | ₩105,294 | ₩102,823 | ₩105,067 | +1.96% | 324.1만 |
|---|
| 2026.01.13 | ₩104,439 | ₩105,535 | ₩102,382 | ₩102,970 | -1.41% | 264.5만 |
|---|
| 2026.01.12 | ₩105,134 | ₩105,668 | ₩104,225 | ₩104,626 | -0.48% | 360.9만 |
|---|
| 2026.01.09 | ₩106,403 | ₩106,964 | ₩105,535 | ₩106,082 | -0.30% | 253.2만 |
|---|
| 2026.01.08 | ₩104,720 | ₩106,937 | ₩104,720 | ₩106,577 | +1.77% | 293.2만 |
|---|
| 2026.01.07 | ₩107,632 | ₩108,447 | ₩104,399 | ₩104,559 | -2.85% | 453.8만 |
|---|
| 2026.01.06 | ₩107,912 | ₩108,874 | ₩106,710 | ₩108,447 | +0.50% | 343.5만 |
|---|
| 2026.01.05 | ₩106,563 | ₩110,878 | ₩106,162 | ₩109,235 | +2.51% | 386.5만 |
|---|
| 2026.01.02 | ₩105,454 | ₩107,552 | ₩104,346 | ₩107,298 | +1.75% | 333.6만 |
|---|
| 2025.12.31 | ₩106,830 | ₩106,830 | ₩105,401 | ₩105,454 | -1.29% | 215.4만 |
|---|
| 2025.12.30 | ₩107,057 | ₩107,298 | ₩106,389 | ₩106,577 | -0.45% | 181.3만 |
|---|
| 2025.12.29 | ₩107,338 | ₩107,712 | ₩106,590 | ₩106,857 | -0.45% | 201.5만 |
|---|
| 2025.12.26 | ₩108,073 | ₩108,073 | ₩107,071 | ₩107,271 | -0.74% | 167.5만 |
|---|
| 2025.12.24 | ₩108,126 | ₩108,968 | ₩107,912 | ₩108,273 | +0.14% | 116.9만 |
|---|
| 2025.12.23 | ₩108,660 | ₩109,021 | ₩108,033 | ₩108,086 | -0.53% | 213.6만 |
|---|
| 2025.12.22 | ₩108,767 | ₩109,689 | ₩108,340 | ₩108,674 | -0.09% | 237.8만 |
|---|
| 2025.12.19 | ₩109,048 | ₩109,983 | ₩108,300 | ₩108,968 | -0.07% | 655.3만 |
|---|
| 2025.12.18 | ₩110,170 | ₩110,237 | ₩108,073 | ₩109,155 | -0.92% | 552.8만 |
|---|
| 2025.12.17 | ₩110,424 | ₩110,718 | ₩109,382 | ₩110,250 | -0.16% | 543.3만 |
|---|
| 2025.12.16 | ₩111,239 | ₩112,014 | ₩109,462 | ₩109,916 | -1.19% | 465.7만 |
|---|
| 2025.12.15 | ₩110,798 | ₩111,452 | ₩109,796 | ₩110,357 | -0.40% | 454.2만 |
|---|
| 2025.12.12 | ₩110,437 | ₩110,878 | ₩109,275 | ₩109,756 | -0.62% | 337.9만 |
|---|
| 2025.12.11 | ₩106,617 | ₩110,384 | ₩106,363 | ₩109,876 | +3.06% | 389.6만 |
|---|
| 2025.12.10 | ₩103,865 | ₩106,697 | ₩103,664 | ₩106,630 | +2.66% | 307.6만 |
|---|
| 2025.12.09 | ₩105,120 | ₩105,361 | ₩103,785 | ₩103,958 | -1.11% | 289.7만 |
|---|
| 2025.12.08 | ₩104,733 | ₩105,080 | ₩104,132 | ₩104,306 | -0.41% | 322.2만 |
|---|
| 2025.12.05 | ₩104,239 | ₩105,160 | ₩103,891 | ₩105,080 | +0.81% | 355.8만 |
|---|
| 2025.12.04 | ₩103,825 | ₩104,506 | ₩103,410 | ₩104,239 | +0.40% | 420.1만 |
|---|
| 2025.12.03 | ₩102,168 | ₩103,624 | ₩101,714 | ₩103,544 | +1.35% | 341.9만 |
|---|
| 2025.12.02 | ₩102,288 | ₩102,435 | ₩101,113 | ₩101,888 | -0.39% | 320.3만 |
|---|
| 2025.12.01 | ₩101,928 | ₩103,130 | ₩101,781 | ₩101,941 | +0.01% | 244.2만 |
|---|
| 2025.11.28 | ₩101,941 | ₩102,756 | ₩101,727 | ₩102,275 | +0.33% | 112.1만 |
|---|
| 2025.11.26 | ₩101,594 | ₩102,435 | ₩101,407 | ₩101,968 | +0.37% | 255.3만 |
|---|
| 2025.11.25 | ₩101,113 | ₩101,914 | ₩100,351 | ₩101,180 | +0.07% | 330.6만 |
|---|
| 2025.11.24 | ₩99,991 | ₩100,552 | ₩98,815 | ₩100,445 | +0.45% | 459.1만 |
|---|
| 2025.11.21 | ₩99,189 | ₩101,206 | ₩98,267 | ₩100,285 | +1.10% | 401.9만 |
|---|
| 2025.11.20 | ₩100,859 | ₩102,021 | ₩98,601 | ₩98,748 | -2.09% | 343만 |
|---|
| 2025.11.19 | ₩100,552 | ₩100,859 | ₩98,922 | ₩99,870 | -0.68% | 300.2만 |
|---|
| 2025.11.18 | ₩100,057 | ₩101,447 | ₩99,657 | ₩100,685 | +0.63% | 358.4만 |
|---|
| 2025.11.17 | ₩105,040 | ₩105,040 | ₩99,910 | ₩100,899 | -3.94% | 502.9만 |
|---|
| 2025.11.14 | ₩105,388 | ₩105,975 | ₩104,252 | ₩105,054 | -0.32% | 327.6만 |
|---|
| 2025.11.13 | ₩106,804 | ₩107,739 | ₩105,615 | ₩106,162 | -0.60% | 452.4만 |
|---|
| 2025.11.12 | ₩103,972 | ₩107,498 | ₩103,972 | ₩107,151 | +3.06% | 421.9만 |
|---|
| 2025.11.11 | ₩103,410 | ₩103,998 | ₩103,197 | ₩103,918 | +0.49% | 393만 |
|---|
| 2025.11.10 | ₩102,168 | ₩103,972 | ₩101,567 | ₩103,103 | +0.92% | 451.1만 |
|---|
| 2025.11.07 | ₩100,712 | ₩101,754 | ₩99,403 | ₩101,727 | +1.01% | 622.9만 |
|---|
| 2025.11.06 | ₩106,202 | ₩107,872 | ₩99,723 | ₩101,487 | -4.44% | 856.3만 |
|---|
| 2025.11.05 | ₩106,349 | ₩107,204 | ₩105,107 | ₩105,107 | -1.17% | 378만 |
|---|
| 2025.11.04 | ₩104,573 | ₩106,536 | ₩104,279 | ₩106,149 | +1.51% | 373.2만 |
|---|
| 2025.11.03 | ₩106,189 | ₩106,590 | ₩105,094 | ₩105,815 | -0.35% | 289.1만 |
|---|
| 2025.10.31 | ₩105,080 | ₩106,870 | ₩104,960 | ₩106,630 | +1.47% | 438.1만 |
|---|
| 2025.10.30 | ₩104,960 | ₩106,897 | ₩104,559 | ₩105,748 | +0.75% | 277.5만 |
|---|
| 2025.10.29 | ₩104,599 | ₩105,962 | ₩104,252 | ₩104,626 | +0.03% | 321.4만 |
|---|
| 2025.10.28 | ₩105,267 | ₩105,855 | ₩104,412 | ₩105,201 | -0.06% | 294.9만 |
|---|
| 2025.10.27 | ₩105,949 | ₩106,256 | ₩105,094 | ₩105,361 | -0.55% | 258.4만 |
|---|
| 2025.10.24 | ₩104,987 | ₩105,454 | ₩104,426 | ₩105,107 | +0.11% | 244.5만 |
|---|
| 2025.10.23 | ₩105,414 | ₩105,828 | ₩104,252 | ₩104,426 | -0.94% | 218.2만 |
|---|
| 2025.10.22 | ₩105,882 | ₩106,202 | ₩104,533 | ₩104,947 | -0.88% | 237.6만 |
|---|
| 2025.10.21 | ₩105,241 | ₩106,296 | ₩104,853 | ₩105,561 | +0.30% | 288.8만 |
|---|
| 2025.10.20 | ₩104,987 | ₩105,828 | ₩104,506 | ₩105,187 | +0.19% | 258.3만 |
|---|
| 2025.10.17 | ₩104,319 | ₩105,428 | ₩103,825 | ₩104,813 | +0.47% | 348.8만 |
|---|
| 2025.10.16 | ₩108,286 | ₩108,407 | ₩103,918 | ₩103,985 | -3.97% | 416.9만 |
|---|
| 2025.10.15 | ₩110,544 | ₩111,546 | ₩108,407 | ₩109,035 | -1.37% | 278.5만 |
|---|
| 2025.10.14 | ₩107,138 | ₩111,145 | ₩107,004 | ₩110,731 | +3.35% | 265.2만 |
|---|
| 2025.10.13 | ₩107,846 | ₩108,286 | ₩106,830 | ₩107,966 | +0.11% | 211.1만 |
|---|
| 2025.10.10 | ₩110,117 | ₩110,638 | ₩106,550 | ₩106,563 | -3.23% | 240.7만 |
|---|