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 | ₩131,060 | ₩132,262 | ₩129,229 | ₩131,367 | +0.23% | 233.6만 |
| 2026.10.08 | ₩128,014 | ₩131,928 | ₩127,867 | ₩131,554 | +2.77% | 302.4만 |
| 2026.10.07 | ₩128,708 | ₩129,350 | ₩127,479 | ₩127,960 | -0.58% | 317.6만 |
| 2026.10.06 | ₩129,844 | ₩132,342 | ₩129,590 | ₩129,804 | -0.03% | 430만 |
| 2026.10.05 | ₩126,704 | ₩130,111 | ₩126,464 | ₩129,430 | +2.15% | 441.7만 |
| 2026.10.02 | ₩125,555 | ₩126,878 | ₩125,555 | ₩126,157 | +0.48% | 298.1만 |
| 2026.10.01 | ₩125,195 | ₩126,250 | ₩123,191 | ₩126,050 | +0.68% | 368.6만 |
| 2026.09.30 | ₩126,704 | ₩127,666 | ₩125,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,796 |
| -0.72% |
| 300.8만 |
| 2026.09.29 | ₩127,827 | ₩128,695 | ₩126,143 | ₩127,185 | -0.50% | 262.2만 |
|---|
| 2026.09.28 | ₩130,271 | ₩130,846 | ₩127,439 | ₩128,014 | -1.73% | 324.2만 |
|---|
| 2026.09.25 | ₩130,311 | ₩131,527 | ₩129,149 | ₩130,525 | +0.16% | 362.5만 |
|---|
| 2026.09.24 | ₩130,565 | ₩131,167 | ₩129,670 | ₩129,924 | -0.49% | 344.3만 |
|---|
| 2026.09.23 | ₩127,185 | ₩130,485 | ₩126,931 | ₩129,857 | +2.10% | 294.3만 |
|---|
| 2026.09.22 | ₩130,218 | ₩130,926 | ₩126,958 | ₩128,147 | -1.59% | 263.9만 |
|---|
| 2026.09.21 | ₩130,178 | ₩130,712 | ₩128,976 | ₩129,109 | -0.82% | 193.3만 |
|---|
| 2026.09.18 | ₩129,443 | ₩129,977 | ₩128,575 | ₩129,644 | +0.15% | 731만 |
|---|
| 2026.09.17 | ₩130,846 | ₩131,420 | ₩129,323 | ₩130,058 | -0.60% | 276.1만 |
|---|
| 2026.09.16 | ₩130,899 | ₩131,340 | ₩127,439 | ₩129,897 | -0.77% | 350.1만 |
|---|
| 2026.09.15 | ₩130,138 | ₩131,647 | ₩129,483 | ₩131,220 | +0.83% | 206.7만 |
|---|
| 2026.09.14 | ₩130,285 | ₩130,645 | ₩129,002 | ₩130,592 | +0.24% | 303.2만 |
|---|
| 2026.09.11 | ₩130,926 | ₩131,260 | ₩128,561 | ₩129,777 | -0.88% | 263.7만 |
|---|
| 2026.09.10 | ₩128,481 | ₩129,470 | ₩128,281 | ₩129,296 | +0.63% | 222.6만 |
|---|
| 2026.09.09 | ₩127,760 | ₩128,655 | ₩126,758 | ₩127,840 | +0.06% | 324.6만 |
|---|
| 2026.09.08 | ₩129,002 | ₩129,710 | ₩127,439 | ₩127,586 | -1.10% | 245.9만 |
|---|
| 2026.09.04 | ₩131,380 | ₩132,436 | ₩130,218 | ₩130,418 | -0.73% | 266.3만 |
|---|
| 2026.09.03 | ₩129,790 | ₩132,596 | ₩129,790 | ₩132,569 | +2.14% | 370.6만 |
|---|
| 2026.09.02 | ₩126,638 | ₩129,777 | ₩126,638 | ₩128,815 | +1.72% | 288.5만 |
|---|
| 2026.09.01 | ₩127,666 | ₩128,535 | ₩125,462 | ₩126,143 | -1.19% | 272.7만 |
|---|
| 2026.08.31 | ₩128,748 | ₩129,016 | ₩127,092 | ₩127,145 | -1.25% | 290.3만 |
|---|
| 2026.08.28 | ₩129,310 | ₩130,178 | ₩128,802 | ₩128,935 | -0.29% | 287.8만 |
|---|
| 2026.08.27 | ₩128,201 | ₩129,310 | ₩127,506 | ₩128,588 | +0.30% | 225.6만 |
|---|
| 2026.08.26 | ₩128,201 | ₩129,283 | ₩127,038 | ₩128,949 | +0.58% | 244.2만 |
|---|
| 2026.08.25 | ₩128,575 | ₩128,829 | ₩126,344 | ₩128,080 | -0.38% | 220.8만 |
|---|
| 2026.08.24 | ₩126,744 | ₩128,615 | ₩126,744 | ₩128,535 | +1.41% | 296.4만 |
|---|
| 2026.08.21 | ₩125,849 | ₩126,798 | ₩125,489 | ₩126,036 | +0.15% | 485만 |
|---|
| 2026.08.20 | ₩126,838 | ₩127,746 | ₩124,740 | ₩124,861 | -1.56% | 381.7만 |
|---|
| 2026.08.19 | ₩129,310 | ₩129,857 | ₩126,437 | ₩127,065 | -1.74% | 344.8만 |
|---|
| 2026.08.18 | ₩129,991 | ₩131,073 | ₩129,176 | ₩129,229 | -0.59% | 204만 |
|---|
| 2026.08.17 | ₩130,138 | ₩131,701 | ₩129,122 | ₩129,163 | -0.75% | 248.5만 |
|---|
| 2026.08.14 | ₩130,579 | ₩131,233 | ₩130,031 | ₩130,472 | -0.08% | 217.2만 |
|---|
| 2026.08.13 | ₩129,617 | ₩130,539 | ₩129,109 | ₩130,218 | +0.46% | 201.8만 |
|---|
| 2026.08.12 | ₩129,042 | ₩129,750 | ₩128,642 | ₩129,136 | +0.07% | 218.7만 |
|---|
| 2026.08.11 | ₩129,296 | ₩130,031 | ₩128,989 | ₩129,323 | +0.02% | 241.9만 |
|---|
| 2026.08.10 | ₩129,577 | ₩131,046 | ₩129,403 | ₩129,630 | +0.04% | 286.8만 |
|---|
| 2026.08.07 | ₩132,917 | ₩132,917 | ₩129,684 | ₩130,619 | -1.73% | 431.3만 |
|---|
| 2026.08.06 | ₩131,647 | ₩134,840 | ₩131,100 | ₩133,531 | +1.43% | 423.4만 |
|---|
| 2026.08.05 | ₩128,922 | ₩129,937 | ₩127,573 | ₩128,601 | -0.25% | 468.6만 |
|---|
| 2026.08.04 | ₩126,811 | ₩128,842 | ₩125,462 | ₩128,428 | +1.27% | 529.9만 |
|---|
| 2026.08.03 | ₩128,588 | ₩129,310 | ₩128,187 | ₩128,668 | +0.06% | 446.7만 |
|---|
| 2026.07.31 | ₩129,737 | ₩130,231 | ₩128,348 | ₩128,428 | -1.01% | 578.5만 |
|---|
| 2026.07.30 | ₩130,151 | ₩130,418 | ₩128,094 | ₩129,684 | -0.36% | 584.1만 |
|---|
| 2026.07.29 | ₩129,002 | ₩130,659 | ₩128,855 | ₩129,617 | +0.48% | 477.7만 |
|---|
| 2026.07.28 | ₩127,666 | ₩130,512 | ₩127,666 | ₩130,245 | +2.02% | 486.4만 |
|---|
| 2026.07.27 | ₩126,931 | ₩128,254 | ₩126,691 | ₩127,172 | +0.19% | 515.1만 |
|---|
| 2026.07.24 | ₩123,124 | ₩126,704 | ₩122,028 | ₩126,691 | +2.90% | 454.3만 |
|---|
| 2026.07.23 | ₩123,939 | ₩124,113 | ₩122,349 | ₩123,632 | -0.25% | 380만 |
|---|
| 2026.07.22 | ₩125,315 | ₩125,983 | ₩123,939 | ₩124,607 | -0.57% | 315.9만 |
|---|
| 2026.07.21 | ₩124,687 | ₩124,874 | ₩123,124 | ₩124,740 | +0.04% | 414.7만 |
|---|
| 2026.07.20 | ₩125,582 | ₩125,943 | ₩123,926 | ₩124,233 | -1.07% | 381.1만 |
|---|
| 2026.07.17 | ₩124,527 | ₩126,731 | ₩124,406 | ₩125,582 | +0.85% | 401.5만 |
|---|
| 2026.07.16 | ₩123,805 | ₩125,702 | ₩123,204 | ₩125,181 | +1.11% | 306.5만 |
|---|
| 2026.07.15 | ₩123,605 | ₩124,393 | ₩122,429 | ₩123,177 | -0.35% | 257.5만 |
|---|
| 2026.07.14 | ₩123,926 | ₩125,328 | ₩123,191 | ₩123,632 | -0.24% | 346.6만 |
|---|
| 2026.07.13 | ₩123,592 | ₩124,460 | ₩122,389 | ₩124,286 | +0.56% | 282.9만 |
|---|
| 2026.07.10 | ₩122,990 | ₩123,565 | ₩121,775 | ₩122,443 | -0.45% | 201.7만 |
|---|
| 2026.07.09 | ₩120,692 | ₩122,897 | ₩120,692 | ₩121,775 | +0.90% | 219.6만 |
|---|
| 2026.07.08 | ₩122,443 | ₩122,496 | ₩119,731 | ₩120,372 | -1.69% | 357만 |
|---|
| 2026.07.07 | ₩121,521 | ₩123,271 | ₩121,107 | ₩122,469 | +0.78% | 313.5만 |
|---|
| 2026.07.06 | ₩121,414 | ₩121,908 | ₩120,292 | ₩120,853 | -0.46% | 410.3만 |
|---|
| 2026.07.02 | ₩117,513 | ₩120,318 | ₩117,192 | ₩120,318 | +2.39% | 314.6만 |
|---|
| 2026.07.01 | ₩113,572 | ₩116,938 | ₩113,572 | ₩116,497 | +2.58% | 350만 |
|---|
| 2026.06.30 | ₩114,854 | ₩115,616 | ₩112,690 | ₩113,037 | -1.58% | 385.3만 |
|---|
| 2026.06.29 | ₩114,306 | ₩115,656 | ₩113,598 | ₩114,881 | +0.50% | 293만 |
|---|
| 2026.06.26 | ₩113,839 | ₩115,789 | ₩113,211 | ₩114,827 | +0.87% | 551.7만 |
|---|
| 2026.06.25 | ₩113,572 | ₩116,137 | ₩112,797 | ₩113,064 | -0.45% | 262만 |
|---|
| 2026.06.24 | ₩117,606 | ₩117,860 | ₩112,463 | ₩113,024 | -3.90% | 480.6만 |
|---|
| 2026.06.23 | ₩117,125 | ₩118,020 | ₩116,431 | ₩117,606 | +0.41% | 279.8만 |
|---|
| 2026.06.22 | ₩115,335 | ₩117,352 | ₩114,640 | ₩116,978 | +1.42% | 499.3만 |
|---|
| 2026.06.18 | ₩116,364 | ₩117,152 | ₩114,066 | ₩114,333 | -1.75% | 833.8만 |
|---|
| 2026.06.17 | ₩116,350 | ₩116,711 | ₩114,534 | ₩114,694 | -1.42% | 573.8만 |
|---|
| 2026.06.16 | ₩117,887 | ₩118,688 | ₩115,829 | ₩116,765 | -0.95% | 419.5만 |
|---|
| 2026.06.15 | ₩119,183 | ₩119,731 | ₩117,018 | ₩117,112 | -1.74% | 316만 |
|---|
| 2026.06.12 | ₩117,900 | ₩119,490 | ₩117,606 | ₩118,688 | +0.67% | 315만 |
|---|
| 2026.06.11 | ₩115,856 | ₩117,513 | ₩115,469 | ₩117,005 | +0.99% | 421.6만 |
|---|
| 2026.06.10 | ₩114,560 | ₩117,165 | ₩114,200 | ₩115,068 | +0.44% | 419.1만 |
|---|
| 2026.06.09 | ₩113,545 | ₩114,574 | ₩112,877 | ₩114,320 | +0.68% | 399만 |
|---|
| 2026.06.08 | ₩112,316 | ₩113,398 | ₩112,249 | ₩112,730 | +0.37% | 234.3만 |
|---|
| 2026.06.05 | ₩112,129 | ₩113,545 | ₩111,180 | ₩112,877 | +0.67% | 351.2만 |
|---|
| 2026.06.04 | ₩109,350 | ₩112,022 | ₩109,350 | ₩111,501 | +1.97% | 380.9만 |
|---|
| 2026.06.03 | ₩109,644 | ₩110,031 | ₩107,560 | ₩108,161 | -1.35% | 342.8만 |
|---|
| 2026.06.02 | ₩108,949 | ₩111,862 | ₩108,896 | ₩110,646 | +1.56% | 323만 |
|---|
| 2026.06.01 | ₩108,976 | ₩110,739 | ₩108,695 | ₩109,337 | +0.33% | 306.6만 |
|---|
| 2026.05.29 | ₩109,363 | ₩111,755 | ₩109,096 | ₩110,472 | +1.01% | 693.9만 |
|---|
| 2026.05.28 | ₩110,646 | ₩111,113 | ₩109,310 | ₩109,497 | -1.04% | 283.9만 |
|---|
| 2026.05.27 | ₩111,688 | ₩112,516 | ₩110,900 | ₩111,154 | -0.48% | 266.9만 |
|---|
| 2026.05.26 | ₩111,982 | ₩112,917 | ₩110,646 | ₩111,247 | -0.66% | 338.1만 |
|---|
| 2026.05.22 | ₩112,717 | ₩113,946 | ₩112,075 | ₩112,302 | -0.37% | 377.9만 |
|---|
| 2026.05.21 | ₩110,766 | ₩112,730 | ₩109,804 | ₩112,623 | +1.68% | 419만 |
|---|
| 2026.05.20 | ₩109,043 | ₩110,699 | ₩107,627 | ₩110,232 | +1.09% | 300.6만 |
|---|
| 2026.05.19 | ₩109,016 | ₩109,524 | ₩107,266 | ₩108,308 | -0.65% | 301.7만 |
|---|
| 2026.05.18 | ₩106,478 | ₩108,869 | ₩106,184 | ₩108,762 | +2.15% | 387.8만 |
|---|
| 2026.05.15 | ₩105,582 | ₩106,678 | ₩104,540 | ₩106,584 | +0.95% | 307.1만 |
|---|
| 2026.05.14 | ₩104,995 | ₩106,544 | ₩104,941 | ₩105,783 | +0.75% | 261.2만 |
|---|
| 2026.05.13 | ₩104,754 | ₩105,315 | ₩104,113 | ₩104,313 | -0.42% | 431.6만 |
|---|
| 2026.05.12 | ₩103,552 | ₩105,302 | ₩102,390 | ₩105,061 | +1.46% | 283.1만 |
|---|
| 2026.05.11 | ₩104,674 | ₩105,342 | ₩103,178 | ₩104,180 | -0.47% | 313.7만 |
|---|
| 2026.05.08 | ₩105,609 | ₩106,144 | ₩103,685 | ₩104,313 | -1.23% | 305.1만 |
|---|
| 2026.05.07 | ₩107,627 | ₩108,468 | ₩104,233 | ₩105,302 | -2.16% | 447.6만 |
|---|
| 2026.05.06 | ₩108,214 | ₩109,003 | ₩106,932 | ₩107,092 | -1.04% | 328.3만 |
|---|
| 2026.05.05 | ₩105,743 | ₩107,733 | ₩105,502 | ₩106,745 | +0.95% | 275.7만 |
|---|
| 2026.05.04 | ₩106,451 | ₩107,212 | ₩105,168 | ₩105,476 | -0.92% | 226.9만 |
|---|
| 2026.05.01 | ₩107,212 | ₩108,321 | ₩106,130 | ₩107,186 | -0.02% | 321.1만 |
|---|
| 2026.04.30 | ₩104,941 | ₩107,413 | ₩104,300 | ₩107,012 | +1.97% | 367만 |
|---|
| 2026.04.29 | ₩105,115 | ₩105,890 | ₩104,540 | ₩105,489 | +0.36% | 306.5만 |
|---|
| 2026.04.28 | ₩104,581 | ₩105,703 | ₩103,939 | ₩104,581 | 0.00% | 297.9만 |
|---|
| 2026.04.27 | ₩104,206 | ₩104,607 | ₩103,218 | ₩103,766 | -0.42% | 292.7만 |
|---|
| 2026.04.24 | ₩101,962 | ₩103,926 | ₩101,254 | ₩103,806 | +1.81% | 353.3만 |
|---|
| 2026.04.23 | ₩102,657 | ₩102,991 | ₩100,746 | ₩101,615 | -1.02% | 321.7만 |
|---|
| 2026.04.22 | ₩103,579 | ₩104,033 | ₩102,122 | ₩102,830 | -0.72% | 295.1만 |
|---|
| 2026.04.21 | ₩103,712 | ₩104,687 | ₩103,338 | ₩103,512 | -0.19% | 231.7만 |
|---|
| 2026.04.20 | ₩103,939 | ₩104,754 | ₩103,191 | ₩103,806 | -0.13% | 240.1만 |
|---|
| 2026.04.17 | ₩103,458 | ₩105,021 | ₩103,325 | ₩104,313 | +0.83% | 478.9만 |
|---|
| 2026.04.16 | ₩103,792 | ₩104,380 | ₩102,737 | ₩102,991 | -0.77% | 358.4만 |
|---|
| 2026.04.15 | ₩101,722 | ₩104,073 | ₩101,722 | ₩103,565 | +1.81% | 405.6만 |
|---|
| 2026.04.14 | ₩100,746 | ₩102,309 | ₩100,239 | ₩101,588 | +0.84% | 350.9만 |
|---|
| 2026.04.13 | ₩97,820 | ₩100,947 | ₩97,820 | ₩100,679 | +2.92% | 391.3만 |
|---|
| 2026.04.10 | ₩99,677 | ₩99,677 | ₩98,074 | ₩98,702 | -0.98% | 234만 |
|---|
| 2026.04.09 | ₩98,569 | ₩100,720 | ₩98,315 | ₩99,731 | +1.18% | 369.8만 |
|---|
| 2026.04.08 | ₩97,794 | ₩99,531 | ₩97,420 | ₩99,317 | +1.56% | 434.4만 |
|---|
| 2026.04.07 | ₩94,347 | ₩95,710 | ₩94,347 | ₩95,122 | +0.82% | 360.6만 |
|---|
| 2026.04.06 | ₩94,227 | ₩95,148 | ₩94,133 | ₩94,908 | +0.72% | 226.7만 |
|---|
| 2026.04.02 | ₩93,692 | ₩95,469 | ₩92,851 | ₩94,481 | +0.84% | 255.9만 |
|---|
| 2026.04.01 | ₩94,988 | ₩96,364 | ₩94,093 | ₩95,082 | +0.10% | 330.6만 |
|---|
| 2026.03.31 | ₩93,145 | ₩94,708 | ₩91,541 | ₩94,481 | +1.43% | 499만 |
|---|
| 2026.03.30 | ₩91,301 | ₩92,330 | ₩90,326 | ₩91,207 | -0.10% | 334.6만 |
|---|
| 2026.03.27 | ₩92,717 | ₩92,717 | ₩89,952 | ₩90,446 | -2.45% | 440.2만 |
|---|
| 2026.03.26 | ₩93,826 | ₩94,988 | ₩92,650 | ₩93,171 | -0.70% | 317.2만 |
|---|
| 2026.03.25 | ₩94,293 | ₩95,095 | ₩92,824 | ₩94,040 | -0.27% | 251.2만 |
|---|
| 2026.03.24 | ₩90,913 | ₩93,879 | ₩90,660 | ₩93,372 | +2.70% | 308.4만 |
|---|
| 2026.03.23 | ₩93,946 | ₩94,147 | ₩92,102 | ₩92,423 | -1.62% | 329.8만 |
|---|
| 2026.03.20 | ₩91,501 | ₩92,183 | ₩90,579 | ₩91,595 | +0.10% | 667.2만 |
|---|
| 2026.03.19 | ₩91,421 | ₩92,263 | ₩90,286 | ₩91,662 | +0.26% | 430.6만 |
|---|
| 2026.03.18 | ₩92,022 | ₩92,984 | ₩91,528 | ₩91,648 | -0.41% | 381.4만 |
|---|
| 2026.03.17 | ₩93,706 | ₩95,028 | ₩92,583 | ₩92,583 | -1.20% | 358.3만 |
|---|
| 2026.03.16 | ₩91,648 | ₩93,038 | ₩91,501 | ₩92,396 | +0.82% | 297.2만 |
|---|
| 2026.03.13 | ₩92,610 | ₩92,917 | ₩90,646 | ₩90,807 | -1.95% | 321.1만 |
|---|
| 2026.03.12 | ₩92,049 | ₩93,038 | ₩91,020 | ₩91,902 | -0.16% | 506.3만 |
|---|
| 2026.03.11 | ₩94,494 | ₩94,708 | ₩92,530 | ₩93,465 | -1.09% | 416.8만 |
|---|
| 2026.03.10 | ₩94,895 | ₩96,164 | ₩93,145 | ₩94,320 | -0.61% | 332.5만 |
|---|
| 2026.03.09 | ₩94,440 | ₩94,908 | ₩91,969 | ₩94,547 | +0.11% | 528.5만 |
|---|
| 2026.03.06 | ₩95,255 | ₩96,057 | ₩92,917 | ₩95,963 | +0.74% | 384.4만 |
|---|
| 2026.03.05 | ₩96,845 | ₩97,593 | ₩95,723 | ₩97,446 | +0.62% | 473.6만 |
|---|
| 2026.03.04 | ₩97,246 | ₩98,609 | ₩96,591 | ₩97,954 | +0.73% | 329.2만 |
|---|
| 2026.03.03 | ₩96,164 | ₩97,286 | ₩92,957 | ₩97,086 | +0.96% | 643.6만 |
|---|
| 2026.03.02 | ₩95,616 | ₩98,502 | ₩94,761 | ₩97,847 | +2.33% | 405.5만 |
|---|
| 2026.02.27 | ₩100,292 | ₩100,479 | ₩95,670 | ₩96,284 | -4.00% | 890.9만 |
|---|
| 2026.02.26 | ₩101,200 | ₩103,004 | ₩99,971 | ₩101,454 | +0.25% | 433.5만 |
|---|
| 2026.02.25 | ₩101,267 | ₩101,521 | ₩99,170 | ₩100,613 | -0.65% | 444.4만 |
|---|
| 2026.02.24 | ₩100,332 | ₩101,668 | ₩97,847 | ₩100,653 | +0.32% | 373.6만 |
|---|
| 2026.02.23 | ₩105,262 | ₩105,943 | ₩99,036 | ₩100,519 | -4.51% | 557.5만 |
|---|
| 2026.02.20 | ₩104,594 | ₩105,729 | ₩103,178 | ₩105,676 | +1.03% | 272.6만 |
|---|
| 2026.02.19 | ₩105,088 | ₩106,023 | ₩103,619 | ₩104,340 | -0.71% | 275.3만 |
|---|
| 2026.02.18 | ₩105,382 | ₩106,451 | ₩105,155 | ₩105,836 | +0.43% | 289.1만 |
|---|
| 2026.02.17 | ₩104,287 | ₩105,168 | ₩102,590 | ₩104,981 | +0.67% | 295만 |
|---|
| 2026.02.13 | ₩102,523 | ₩103,645 | ₩101,722 | ₩103,285 | +0.74% | 311.4만 |
|---|
| 2026.02.12 | ₩105,596 | ₩106,344 | ₩101,868 | ₩103,351 | -2.13% | 437.6만 |
|---|
| 2026.02.11 | ₩104,140 | ₩105,810 | ₩103,351 | ₩105,395 | +1.21% | 438.8만 |
|---|
| 2026.02.10 | ₩101,147 | ₩104,287 | ₩101,134 | ₩104,100 | +2.92% | 433.4만 |
|---|
| 2026.02.09 | ₩101,468 | ₩103,365 | ₩101,468 | ₩101,909 | +0.43% | 311만 |
|---|
| 2026.02.06 | ₩101,321 | ₩102,697 | ₩101,040 | ₩102,042 | +0.71% | 443.3만 |
|---|
| 2026.02.05 | ₩106,210 | ₩109,109 | ₩100,052 | ₩100,626 | -5.26% | 881.8만 |
|---|
| 2026.02.04 | ₩103,886 | ₩105,262 | ₩102,750 | ₩104,220 | +0.32% | 597.5만 |
|---|
| 2026.02.03 | ₩105,342 | ₩107,146 | ₩102,603 | ₩102,737 | -2.47% | 546.5만 |
|---|
| 2026.02.02 | ₩105,315 | ₩106,785 | ₩104,834 | ₩106,651 | +1.27% | 330.2만 |
|---|
| 2026.01.30 | ₩104,006 | ₩105,395 | ₩103,806 | ₩105,382 | +1.32% | 397.9만 |
|---|
| 2026.01.29 | ₩102,870 | ₩104,540 | ₩102,563 | ₩104,514 | +1.60% | 372.6만 |
|---|
| 2026.01.28 | ₩102,136 | ₩103,325 | ₩101,575 | ₩101,882 | -0.25% | 291.1만 |
|---|
| 2026.01.27 | ₩103,258 | ₩103,378 | ₩101,815 | ₩102,456 | -0.78% | 326.1만 |
|---|
| 2026.01.26 | ₩101,200 | ₩103,204 | ₩101,200 | ₩103,098 | +1.87% | 464.8만 |
|---|
| 2026.01.23 | ₩102,029 | ₩102,577 | ₩100,038 | ₩101,281 | -0.73% | 359.8만 |
|---|
| 2026.01.22 | ₩102,363 | ₩103,231 | ₩101,802 | ₩102,764 | +0.39% | 268.1만 |
|---|
| 2026.01.21 | ₩101,521 | ₩103,432 | ₩101,147 | ₩102,336 | +0.80% | 401만 |
|---|
| 2026.01.20 | ₩101,147 | ₩102,710 | ₩100,532 | ₩100,960 | -0.18% | 331.9만 |
|---|
| 2026.01.16 | ₩103,538 | ₩104,019 | ₩102,323 | ₩102,563 | -0.94% | 471.9만 |
|---|
| 2026.01.15 | ₩105,035 | ₩105,983 | ₩103,846 | ₩104,073 | -0.92% | 341.3만 |
|---|
| 2026.01.14 | ₩103,057 | ₩105,302 | ₩102,830 | ₩105,075 | +1.96% | 324.1만 |
|---|
| 2026.01.13 | ₩104,447 | ₩105,542 | ₩102,390 | ₩102,977 | -1.41% | 264.5만 |
|---|
| 2026.01.12 | ₩105,142 | ₩105,676 | ₩104,233 | ₩104,634 | -0.48% | 360.9만 |
|---|
| 2026.01.09 | ₩106,411 | ₩106,972 | ₩105,542 | ₩106,090 | -0.30% | 253.2만 |
|---|
| 2026.01.08 | ₩104,727 | ₩106,945 | ₩104,727 | ₩106,584 | +1.77% | 293.2만 |
|---|
| 2026.01.07 | ₩107,640 | ₩108,455 | ₩104,407 | ₩104,567 | -2.85% | 453.8만 |
|---|
| 2026.01.06 | ₩107,920 | ₩108,882 | ₩106,718 | ₩108,455 | +0.50% | 343.5만 |
|---|
| 2026.01.05 | ₩106,571 | ₩110,886 | ₩106,170 | ₩109,243 | +2.51% | 386.5만 |
|---|
| 2026.01.02 | ₩105,462 | ₩107,560 | ₩104,353 | ₩107,306 | +1.75% | 333.6만 |
|---|
| 2025.12.31 | ₩106,838 | ₩106,838 | ₩105,409 | ₩105,462 | -1.29% | 215.4만 |
|---|
| 2025.12.30 | ₩107,065 | ₩107,306 | ₩106,397 | ₩106,584 | -0.45% | 181.3만 |
|---|
| 2025.12.29 | ₩107,346 | ₩107,720 | ₩106,598 | ₩106,865 | -0.45% | 201.5만 |
|---|
| 2025.12.26 | ₩108,081 | ₩108,081 | ₩107,079 | ₩107,279 | -0.74% | 167.5만 |
|---|
| 2025.12.24 | ₩108,134 | ₩108,976 | ₩107,920 | ₩108,281 | +0.14% | 116.9만 |
|---|
| 2025.12.23 | ₩108,669 | ₩109,029 | ₩108,041 | ₩108,094 | -0.53% | 213.6만 |
|---|
| 2025.12.22 | ₩108,775 | ₩109,697 | ₩108,348 | ₩108,682 | -0.09% | 237.8만 |
|---|
| 2025.12.19 | ₩109,056 | ₩109,991 | ₩108,308 | ₩108,976 | -0.07% | 655.3만 |
|---|
| 2025.12.18 | ₩110,178 | ₩110,245 | ₩108,081 | ₩109,163 | -0.92% | 552.8만 |
|---|
| 2025.12.17 | ₩110,432 | ₩110,726 | ₩109,390 | ₩110,258 | -0.16% | 543.3만 |
|---|
| 2025.12.16 | ₩111,247 | ₩112,022 | ₩109,470 | ₩109,924 | -1.19% | 465.7만 |
|---|
| 2025.12.15 | ₩110,806 | ₩111,461 | ₩109,804 | ₩110,365 | -0.40% | 454.2만 |
|---|
| 2025.12.12 | ₩110,445 | ₩110,886 | ₩109,283 | ₩109,764 | -0.62% | 337.9만 |
|---|
| 2025.12.11 | ₩106,625 | ₩110,392 | ₩106,371 | ₩109,884 | +3.06% | 389.6만 |
|---|
| 2025.12.10 | ₩103,872 | ₩106,705 | ₩103,672 | ₩106,638 | +2.66% | 307.6만 |
|---|
| 2025.12.09 | ₩105,128 | ₩105,369 | ₩103,792 | ₩103,966 | -1.11% | 289.7만 |
|---|
| 2025.12.08 | ₩104,741 | ₩105,088 | ₩104,140 | ₩104,313 | -0.41% | 322.2만 |
|---|
| 2025.12.05 | ₩104,247 | ₩105,168 | ₩103,899 | ₩105,088 | +0.81% | 355.8만 |
|---|
| 2025.12.04 | ₩103,832 | ₩104,514 | ₩103,418 | ₩104,247 | +0.40% | 420.1만 |
|---|
| 2025.12.03 | ₩102,176 | ₩103,632 | ₩101,722 | ₩103,552 | +1.35% | 341.9만 |
|---|
| 2025.12.02 | ₩102,296 | ₩102,443 | ₩101,120 | ₩101,895 | -0.39% | 320.3만 |
|---|
| 2025.12.01 | ₩101,935 | ₩103,138 | ₩101,788 | ₩101,949 | +0.01% | 244.2만 |
|---|
| 2025.11.28 | ₩101,949 | ₩102,764 | ₩101,735 | ₩102,283 | +0.33% | 112.1만 |
|---|
| 2025.11.26 | ₩101,601 | ₩102,443 | ₩101,414 | ₩101,975 | +0.37% | 255.3만 |
|---|
| 2025.11.25 | ₩101,120 | ₩101,922 | ₩100,359 | ₩101,187 | +0.07% | 330.6만 |
|---|
| 2025.11.24 | ₩99,998 | ₩100,559 | ₩98,822 | ₩100,452 | +0.45% | 459.1만 |
|---|
| 2025.11.21 | ₩99,197 | ₩101,214 | ₩98,275 | ₩100,292 | +1.10% | 401.9만 |
|---|
| 2025.11.20 | ₩100,866 | ₩102,029 | ₩98,609 | ₩98,756 | -2.09% | 343만 |
|---|
| 2025.11.19 | ₩100,559 | ₩100,866 | ₩98,929 | ₩99,878 | -0.68% | 300.2만 |
|---|
| 2025.11.18 | ₩100,065 | ₩101,454 | ₩99,664 | ₩100,693 | +0.63% | 358.4만 |
|---|
| 2025.11.17 | ₩105,048 | ₩105,048 | ₩99,918 | ₩100,907 | -3.94% | 502.9만 |
|---|
| 2025.11.14 | ₩105,395 | ₩105,983 | ₩104,260 | ₩105,061 | -0.32% | 327.6만 |
|---|
| 2025.11.13 | ₩106,812 | ₩107,747 | ₩105,623 | ₩106,170 | -0.60% | 452.4만 |
|---|
| 2025.11.12 | ₩103,979 | ₩107,506 | ₩103,979 | ₩107,159 | +3.06% | 421.9만 |
|---|
| 2025.11.11 | ₩103,418 | ₩104,006 | ₩103,204 | ₩103,926 | +0.49% | 393만 |
|---|
| 2025.11.10 | ₩102,176 | ₩103,979 | ₩101,575 | ₩103,111 | +0.92% | 451.1만 |
|---|
| 2025.11.07 | ₩100,720 | ₩101,762 | ₩99,410 | ₩101,735 | +1.01% | 622.9만 |
|---|
| 2025.11.06 | ₩106,210 | ₩107,880 | ₩99,731 | ₩101,494 | -4.44% | 856.3만 |
|---|
| 2025.11.05 | ₩106,357 | ₩107,212 | ₩105,115 | ₩105,115 | -1.17% | 378만 |
|---|
| 2025.11.04 | ₩104,581 | ₩106,544 | ₩104,287 | ₩106,157 | +1.51% | 373.2만 |
|---|
| 2025.11.03 | ₩106,197 | ₩106,598 | ₩105,102 | ₩105,823 | -0.35% | 289.1만 |
|---|
| 2025.10.31 | ₩105,088 | ₩106,878 | ₩104,968 | ₩106,638 | +1.47% | 438.1만 |
|---|
| 2025.10.30 | ₩104,968 | ₩106,905 | ₩104,567 | ₩105,756 | +0.75% | 277.5만 |
|---|
| 2025.10.29 | ₩104,607 | ₩105,970 | ₩104,260 | ₩104,634 | +0.03% | 321.4만 |
|---|
| 2025.10.28 | ₩105,275 | ₩105,863 | ₩104,420 | ₩105,208 | -0.06% | 294.9만 |
|---|
| 2025.10.27 | ₩105,957 | ₩106,264 | ₩105,102 | ₩105,369 | -0.55% | 258.4만 |
|---|
| 2025.10.24 | ₩104,995 | ₩105,462 | ₩104,434 | ₩105,115 | +0.11% | 244.5만 |
|---|
| 2025.10.23 | ₩105,422 | ₩105,836 | ₩104,260 | ₩104,434 | -0.94% | 218.2만 |
|---|
| 2025.10.22 | ₩105,890 | ₩106,210 | ₩104,540 | ₩104,955 | -0.88% | 237.6만 |
|---|
| 2025.10.21 | ₩105,249 | ₩106,304 | ₩104,861 | ₩105,569 | +0.30% | 288.8만 |
|---|
| 2025.10.20 | ₩104,995 | ₩105,836 | ₩104,514 | ₩105,195 | +0.19% | 258.3만 |
|---|
| 2025.10.17 | ₩104,327 | ₩105,436 | ₩103,832 | ₩104,821 | +0.47% | 348.8만 |
|---|
| 2025.10.16 | ₩108,295 | ₩108,415 | ₩103,926 | ₩103,993 | -3.97% | 416.9만 |
|---|
| 2025.10.15 | ₩110,552 | ₩111,554 | ₩108,415 | ₩109,043 | -1.37% | 278.5만 |
|---|
| 2025.10.14 | ₩107,146 | ₩111,154 | ₩107,012 | ₩110,739 | +3.35% | 265.2만 |
|---|
| 2025.10.13 | ₩107,854 | ₩108,295 | ₩106,838 | ₩107,974 | +0.11% | 211.1만 |
|---|
| 2025.10.10 | ₩110,125 | ₩110,646 | ₩106,558 | ₩106,571 | -3.23% | 240.7만 |
|---|