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 | ₩131,364 | ₩132,569 | ₩129,529 | ₩131,672 | +0.23% | 233.6만 |
| 2026.10.08 | ₩128,311 | ₩132,234 | ₩128,163 | ₩131,859 | +2.77% | 302.4만 |
| 2026.10.07 | ₩129,007 | ₩129,650 | ₩127,775 | ₩128,257 | -0.58% | 317.6만 |
| 2026.10.06 | ₩130,145 | ₩132,649 | ₩129,891 | ₩130,105 | -0.03% | 430만 |
| 2026.10.05 | ₩126,998 | ₩130,413 | ₩126,757 | ₩129,730 | +2.15% | 441.7만 |
| 2026.10.02 | ₩125,847 | ₩127,172 | ₩125,847 | ₩126,449 | +0.48% | 298.1만 |
| 2026.10.01 | ₩125,485 | ₩126,543 | ₩123,477 | ₩126,342 | +0.68% | 368.6만 |
| 2026.09.30 | ₩126,998 | ₩127,962 | ₩126,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,088 |
| -0.72% |
| 300.8만 |
| 2026.09.29 | ₩128,123 | ₩128,994 | ₩126,436 | ₩127,480 | -0.50% | 262.2만 |
|---|
| 2026.09.28 | ₩130,574 | ₩131,149 | ₩127,735 | ₩128,311 | -1.73% | 324.2만 |
|---|
| 2026.09.25 | ₩130,614 | ₩131,832 | ₩129,449 | ₩130,828 | +0.16% | 362.5만 |
|---|
| 2026.09.24 | ₩130,868 | ₩131,471 | ₩129,971 | ₩130,226 | -0.49% | 344.3만 |
|---|
| 2026.09.23 | ₩127,480 | ₩130,788 | ₩127,226 | ₩130,159 | +2.10% | 294.3만 |
|---|
| 2026.09.22 | ₩130,520 | ₩131,230 | ₩127,253 | ₩128,445 | -1.59% | 263.9만 |
|---|
| 2026.09.21 | ₩130,480 | ₩131,016 | ₩129,275 | ₩129,409 | -0.82% | 193.3만 |
|---|
| 2026.09.18 | ₩129,743 | ₩130,279 | ₩128,873 | ₩129,944 | +0.15% | 731만 |
|---|
| 2026.09.17 | ₩131,149 | ₩131,725 | ₩129,623 | ₩130,359 | -0.60% | 276.1만 |
|---|
| 2026.09.16 | ₩131,203 | ₩131,645 | ₩127,735 | ₩130,199 | -0.77% | 350.1만 |
|---|
| 2026.09.15 | ₩130,440 | ₩131,953 | ₩129,784 | ₩131,524 | +0.83% | 206.7만 |
|---|
| 2026.09.14 | ₩130,587 | ₩130,949 | ₩129,302 | ₩130,895 | +0.24% | 303.2만 |
|---|
| 2026.09.11 | ₩131,230 | ₩131,565 | ₩128,860 | ₩130,078 | -0.88% | 263.7만 |
|---|
| 2026.09.10 | ₩128,779 | ₩129,770 | ₩128,578 | ₩129,596 | +0.63% | 222.6만 |
|---|
| 2026.09.09 | ₩128,056 | ₩128,953 | ₩127,052 | ₩128,137 | +0.06% | 324.6만 |
|---|
| 2026.09.08 | ₩129,302 | ₩130,011 | ₩127,735 | ₩127,882 | -1.10% | 245.9만 |
|---|
| 2026.09.04 | ₩131,685 | ₩132,743 | ₩130,520 | ₩130,721 | -0.73% | 266.3만 |
|---|
| 2026.09.03 | ₩130,092 | ₩132,904 | ₩130,092 | ₩132,877 | +2.14% | 370.6만 |
|---|
| 2026.09.02 | ₩126,931 | ₩130,078 | ₩126,931 | ₩129,114 | +1.72% | 288.5만 |
|---|
| 2026.09.01 | ₩127,962 | ₩128,833 | ₩125,753 | ₩126,436 | -1.19% | 272.7만 |
|---|
| 2026.08.31 | ₩129,047 | ₩129,315 | ₩127,387 | ₩127,440 | -1.25% | 290.3만 |
|---|
| 2026.08.28 | ₩129,610 | ₩130,480 | ₩129,101 | ₩129,235 | -0.29% | 287.8만 |
|---|
| 2026.08.27 | ₩128,498 | ₩129,610 | ₩127,802 | ₩128,886 | +0.30% | 225.6만 |
|---|
| 2026.08.26 | ₩128,498 | ₩129,583 | ₩127,333 | ₩129,248 | +0.58% | 244.2만 |
|---|
| 2026.08.25 | ₩128,873 | ₩129,127 | ₩126,637 | ₩128,378 | -0.38% | 220.8만 |
|---|
| 2026.08.24 | ₩127,039 | ₩128,913 | ₩127,039 | ₩128,833 | +1.41% | 296.4만 |
|---|
| 2026.08.21 | ₩126,141 | ₩127,092 | ₩125,780 | ₩126,329 | +0.15% | 485만 |
|---|
| 2026.08.20 | ₩127,132 | ₩128,043 | ₩125,030 | ₩125,150 | -1.56% | 381.7만 |
|---|
| 2026.08.19 | ₩129,610 | ₩130,159 | ₩126,731 | ₩127,360 | -1.74% | 344.8만 |
|---|
| 2026.08.18 | ₩130,292 | ₩131,377 | ₩129,476 | ₩129,529 | -0.59% | 204만 |
|---|
| 2026.08.17 | ₩130,440 | ₩132,007 | ₩129,422 | ₩129,462 | -0.75% | 248.5만 |
|---|
| 2026.08.14 | ₩130,882 | ₩131,538 | ₩130,333 | ₩130,775 | -0.08% | 217.2만 |
|---|
| 2026.08.13 | ₩129,918 | ₩130,842 | ₩129,409 | ₩130,520 | +0.46% | 201.8만 |
|---|
| 2026.08.12 | ₩129,342 | ₩130,051 | ₩128,940 | ₩129,435 | +0.07% | 218.7만 |
|---|
| 2026.08.11 | ₩129,596 | ₩130,333 | ₩129,288 | ₩129,623 | +0.02% | 241.9만 |
|---|
| 2026.08.10 | ₩129,877 | ₩131,350 | ₩129,703 | ₩129,931 | +0.04% | 286.8만 |
|---|
| 2026.08.07 | ₩133,225 | ₩133,225 | ₩129,984 | ₩130,922 | -1.73% | 431.3만 |
|---|
| 2026.08.06 | ₩131,953 | ₩135,153 | ₩131,404 | ₩133,841 | +1.43% | 423.4만 |
|---|
| 2026.08.05 | ₩129,221 | ₩130,239 | ₩127,869 | ₩128,900 | -0.25% | 468.6만 |
|---|
| 2026.08.04 | ₩127,105 | ₩129,141 | ₩125,753 | ₩128,726 | +1.27% | 529.9만 |
|---|
| 2026.08.03 | ₩128,886 | ₩129,610 | ₩128,485 | ₩128,967 | +0.06% | 446.7만 |
|---|
| 2026.07.31 | ₩130,038 | ₩130,534 | ₩128,645 | ₩128,726 | -1.01% | 578.5만 |
|---|
| 2026.07.30 | ₩130,453 | ₩130,721 | ₩128,391 | ₩129,984 | -0.36% | 584.1만 |
|---|
| 2026.07.29 | ₩129,302 | ₩130,962 | ₩129,154 | ₩129,918 | +0.48% | 477.7만 |
|---|
| 2026.07.28 | ₩127,962 | ₩130,815 | ₩127,962 | ₩130,547 | +2.02% | 486.4만 |
|---|
| 2026.07.27 | ₩127,226 | ₩128,552 | ₩126,985 | ₩127,467 | +0.19% | 515.1만 |
|---|
| 2026.07.24 | ₩123,410 | ₩126,998 | ₩122,312 | ₩126,985 | +2.90% | 454.3만 |
|---|
| 2026.07.23 | ₩124,226 | ₩124,401 | ₩122,633 | ₩123,918 | -0.25% | 380만 |
|---|
| 2026.07.22 | ₩125,606 | ₩126,275 | ₩124,226 | ₩124,896 | -0.57% | 315.9만 |
|---|
| 2026.07.21 | ₩124,976 | ₩125,164 | ₩123,410 | ₩125,030 | +0.04% | 414.7만 |
|---|
| 2026.07.20 | ₩125,874 | ₩126,235 | ₩124,213 | ₩124,521 | -1.07% | 381.1만 |
|---|
| 2026.07.17 | ₩124,816 | ₩127,025 | ₩124,695 | ₩125,874 | +0.85% | 401.5만 |
|---|
| 2026.07.16 | ₩124,093 | ₩125,994 | ₩123,490 | ₩125,472 | +1.11% | 306.5만 |
|---|
| 2026.07.15 | ₩123,892 | ₩124,682 | ₩122,713 | ₩123,463 | -0.35% | 257.5만 |
|---|
| 2026.07.14 | ₩124,213 | ₩125,619 | ₩123,477 | ₩123,918 | -0.24% | 346.6만 |
|---|
| 2026.07.13 | ₩123,878 | ₩124,749 | ₩122,673 | ₩124,575 | +0.56% | 282.9만 |
|---|
| 2026.07.10 | ₩123,276 | ₩123,852 | ₩122,057 | ₩122,727 | -0.45% | 201.7만 |
|---|
| 2026.07.09 | ₩120,972 | ₩123,182 | ₩120,972 | ₩122,057 | +0.90% | 219.6만 |
|---|
| 2026.07.08 | ₩122,727 | ₩122,780 | ₩120,008 | ₩120,651 | -1.69% | 357만 |
|---|
| 2026.07.07 | ₩121,803 | ₩123,557 | ₩121,388 | ₩122,753 | +0.78% | 313.5만 |
|---|
| 2026.07.06 | ₩121,696 | ₩122,191 | ₩120,571 | ₩121,133 | -0.46% | 410.3만 |
|---|
| 2026.07.02 | ₩117,785 | ₩120,598 | ₩117,464 | ₩120,598 | +2.39% | 314.6만 |
|---|
| 2026.07.01 | ₩113,835 | ₩117,210 | ₩113,835 | ₩116,768 | +2.58% | 350만 |
|---|
| 2026.06.30 | ₩115,121 | ₩115,884 | ₩112,951 | ₩113,300 | -1.58% | 385.3만 |
|---|
| 2026.06.29 | ₩114,572 | ₩115,924 | ₩113,862 | ₩115,147 | +0.50% | 293만 |
|---|
| 2026.06.26 | ₩114,103 | ₩116,058 | ₩113,474 | ₩115,094 | +0.87% | 551.7만 |
|---|
| 2026.06.25 | ₩113,835 | ₩116,406 | ₩113,059 | ₩113,326 | -0.45% | 262만 |
|---|
| 2026.06.24 | ₩117,879 | ₩118,134 | ₩112,724 | ₩113,286 | -3.90% | 480.6만 |
|---|
| 2026.06.23 | ₩117,397 | ₩118,294 | ₩116,701 | ₩117,879 | +0.41% | 279.8만 |
|---|
| 2026.06.22 | ₩115,603 | ₩117,625 | ₩114,906 | ₩117,250 | +1.42% | 499.3만 |
|---|
| 2026.06.18 | ₩116,634 | ₩117,424 | ₩114,331 | ₩114,598 | -1.75% | 833.8만 |
|---|
| 2026.06.17 | ₩116,620 | ₩116,982 | ₩114,799 | ₩114,960 | -1.42% | 573.8만 |
|---|
| 2026.06.16 | ₩118,160 | ₩118,964 | ₩116,098 | ₩117,036 | -0.95% | 419.5만 |
|---|
| 2026.06.15 | ₩119,459 | ₩120,008 | ₩117,290 | ₩117,384 | -1.74% | 316만 |
|---|
| 2026.06.12 | ₩118,174 | ₩119,767 | ₩117,879 | ₩118,964 | +0.67% | 315만 |
|---|
| 2026.06.11 | ₩116,125 | ₩117,785 | ₩115,737 | ₩117,277 | +0.99% | 421.6만 |
|---|
| 2026.06.10 | ₩114,826 | ₩117,437 | ₩114,465 | ₩115,335 | +0.44% | 419.1만 |
|---|
| 2026.06.09 | ₩113,808 | ₩114,840 | ₩113,139 | ₩114,585 | +0.68% | 399만 |
|---|
| 2026.06.08 | ₩112,576 | ₩113,661 | ₩112,509 | ₩112,992 | +0.37% | 234.3만 |
|---|
| 2026.06.05 | ₩112,389 | ₩113,808 | ₩111,438 | ₩113,139 | +0.67% | 351.2만 |
|---|
| 2026.06.04 | ₩109,604 | ₩112,282 | ₩109,604 | ₩111,760 | +1.97% | 380.9만 |
|---|
| 2026.06.03 | ₩109,898 | ₩110,287 | ₩107,809 | ₩108,412 | -1.35% | 342.8만 |
|---|
| 2026.06.02 | ₩109,202 | ₩112,121 | ₩109,148 | ₩110,903 | +1.56% | 323만 |
|---|
| 2026.06.01 | ₩109,229 | ₩110,996 | ₩108,948 | ₩109,590 | +0.33% | 306.6만 |
|---|
| 2026.05.29 | ₩109,617 | ₩112,014 | ₩109,349 | ₩110,729 | +1.01% | 693.9만 |
|---|
| 2026.05.28 | ₩110,903 | ₩111,371 | ₩109,564 | ₩109,751 | -1.04% | 283.9만 |
|---|
| 2026.05.27 | ₩111,947 | ₩112,777 | ₩111,157 | ₩111,411 | -0.48% | 266.9만 |
|---|
| 2026.05.26 | ₩112,242 | ₩113,179 | ₩110,903 | ₩111,505 | -0.66% | 338.1만 |
|---|
| 2026.05.22 | ₩112,978 | ₩114,210 | ₩112,335 | ₩112,563 | -0.37% | 377.9만 |
|---|
| 2026.05.21 | ₩111,023 | ₩112,992 | ₩110,059 | ₩112,884 | +1.68% | 419만 |
|---|
| 2026.05.20 | ₩109,296 | ₩110,956 | ₩107,876 | ₩110,487 | +1.09% | 300.6만 |
|---|
| 2026.05.19 | ₩109,269 | ₩109,778 | ₩107,515 | ₩108,559 | -0.65% | 301.7만 |
|---|
| 2026.05.18 | ₩106,725 | ₩109,122 | ₩106,430 | ₩109,015 | +2.15% | 387.8만 |
|---|
| 2026.05.15 | ₩105,827 | ₩106,926 | ₩104,783 | ₩106,832 | +0.95% | 307.1만 |
|---|
| 2026.05.14 | ₩105,238 | ₩106,792 | ₩105,185 | ₩106,028 | +0.75% | 261.2만 |
|---|
| 2026.05.13 | ₩104,997 | ₩105,560 | ₩104,355 | ₩104,555 | -0.42% | 431.6만 |
|---|
| 2026.05.12 | ₩103,792 | ₩105,546 | ₩102,627 | ₩105,305 | +1.46% | 283.1만 |
|---|
| 2026.05.11 | ₩104,917 | ₩105,586 | ₩103,417 | ₩104,421 | -0.47% | 313.7만 |
|---|
| 2026.05.08 | ₩105,854 | ₩106,390 | ₩103,926 | ₩104,555 | -1.23% | 305.1만 |
|---|
| 2026.05.07 | ₩107,876 | ₩108,720 | ₩104,475 | ₩105,546 | -2.16% | 447.6만 |
|---|
| 2026.05.06 | ₩108,465 | ₩109,256 | ₩107,180 | ₩107,341 | -1.04% | 328.3만 |
|---|
| 2026.05.05 | ₩105,988 | ₩107,983 | ₩105,747 | ₩106,992 | +0.95% | 275.7만 |
|---|
| 2026.05.04 | ₩106,698 | ₩107,461 | ₩105,412 | ₩105,720 | -0.92% | 226.9만 |
|---|
| 2026.05.01 | ₩107,461 | ₩108,573 | ₩106,377 | ₩107,434 | -0.02% | 321.1만 |
|---|
| 2026.04.30 | ₩105,185 | ₩107,662 | ₩104,542 | ₩107,260 | +1.97% | 367만 |
|---|
| 2026.04.29 | ₩105,359 | ₩106,135 | ₩104,783 | ₩105,734 | +0.36% | 306.5만 |
|---|
| 2026.04.28 | ₩104,823 | ₩105,948 | ₩104,180 | ₩104,823 | 0.00% | 297.9만 |
|---|
| 2026.04.27 | ₩104,448 | ₩104,850 | ₩103,457 | ₩104,006 | -0.42% | 292.7만 |
|---|
| 2026.04.24 | ₩102,199 | ₩104,167 | ₩101,489 | ₩104,047 | +1.81% | 353.3만 |
|---|
| 2026.04.23 | ₩102,895 | ₩103,230 | ₩100,980 | ₩101,850 | -1.02% | 321.7만 |
|---|
| 2026.04.22 | ₩103,819 | ₩104,274 | ₩102,359 | ₩103,069 | -0.72% | 295.1만 |
|---|
| 2026.04.21 | ₩103,953 | ₩104,930 | ₩103,578 | ₩103,752 | -0.19% | 231.7만 |
|---|
| 2026.04.20 | ₩104,180 | ₩104,997 | ₩103,431 | ₩104,047 | -0.13% | 240.1만 |
|---|
| 2026.04.17 | ₩103,698 | ₩105,265 | ₩103,564 | ₩104,555 | +0.83% | 478.9만 |
|---|
| 2026.04.16 | ₩104,033 | ₩104,622 | ₩102,975 | ₩103,230 | -0.77% | 358.4만 |
|---|
| 2026.04.15 | ₩101,958 | ₩104,314 | ₩101,958 | ₩103,805 | +1.81% | 405.6만 |
|---|
| 2026.04.14 | ₩100,980 | ₩102,547 | ₩100,471 | ₩101,824 | +0.84% | 350.9만 |
|---|
| 2026.04.13 | ₩98,047 | ₩101,181 | ₩98,047 | ₩100,913 | +2.92% | 391.3만 |
|---|
| 2026.04.10 | ₩99,909 | ₩99,909 | ₩98,302 | ₩98,931 | -0.98% | 234만 |
|---|
| 2026.04.09 | ₩98,797 | ₩100,953 | ₩98,543 | ₩99,962 | +1.18% | 369.8만 |
|---|
| 2026.04.08 | ₩98,021 | ₩99,761 | ₩97,646 | ₩99,547 | +1.56% | 434.4만 |
|---|
| 2026.04.07 | ₩94,566 | ₩95,932 | ₩94,566 | ₩95,342 | +0.82% | 360.6만 |
|---|
| 2026.04.06 | ₩94,445 | ₩95,369 | ₩94,352 | ₩95,128 | +0.72% | 226.7만 |
|---|
| 2026.04.02 | ₩93,910 | ₩95,691 | ₩93,066 | ₩94,700 | +0.84% | 255.9만 |
|---|
| 2026.04.01 | ₩95,209 | ₩96,588 | ₩94,311 | ₩95,302 | +0.10% | 330.6만 |
|---|
| 2026.03.31 | ₩93,361 | ₩94,927 | ₩91,754 | ₩94,700 | +1.43% | 499만 |
|---|
| 2026.03.30 | ₩91,513 | ₩92,544 | ₩90,535 | ₩91,419 | -0.10% | 334.6만 |
|---|
| 2026.03.27 | ₩92,932 | ₩92,932 | ₩90,160 | ₩90,656 | -2.45% | 440.2만 |
|---|
| 2026.03.26 | ₩94,044 | ₩95,209 | ₩92,865 | ₩93,387 | -0.70% | 317.2만 |
|---|
| 2026.03.25 | ₩94,512 | ₩95,316 | ₩93,039 | ₩94,258 | -0.27% | 251.2만 |
|---|
| 2026.03.24 | ₩91,124 | ₩94,097 | ₩90,870 | ₩93,588 | +2.70% | 308.4만 |
|---|
| 2026.03.23 | ₩94,164 | ₩94,365 | ₩92,316 | ₩92,638 | -1.62% | 329.8만 |
|---|
| 2026.03.20 | ₩91,714 | ₩92,397 | ₩90,790 | ₩91,807 | +0.10% | 667.2만 |
|---|
| 2026.03.19 | ₩91,633 | ₩92,477 | ₩90,495 | ₩91,874 | +0.26% | 430.6만 |
|---|
| 2026.03.18 | ₩92,236 | ₩93,200 | ₩91,740 | ₩91,861 | -0.41% | 381.4만 |
|---|
| 2026.03.17 | ₩93,923 | ₩95,249 | ₩92,798 | ₩92,798 | -1.20% | 358.3만 |
|---|
| 2026.03.16 | ₩91,861 | ₩93,254 | ₩91,714 | ₩92,611 | +0.82% | 297.2만 |
|---|
| 2026.03.13 | ₩92,825 | ₩93,133 | ₩90,857 | ₩91,017 | -1.95% | 321.1만 |
|---|
| 2026.03.12 | ₩92,263 | ₩93,254 | ₩91,232 | ₩92,115 | -0.16% | 506.3만 |
|---|
| 2026.03.11 | ₩94,713 | ₩94,927 | ₩92,745 | ₩93,682 | -1.09% | 416.8만 |
|---|
| 2026.03.10 | ₩95,115 | ₩96,387 | ₩93,361 | ₩94,539 | -0.61% | 332.5만 |
|---|
| 2026.03.09 | ₩94,660 | ₩95,128 | ₩92,182 | ₩94,767 | +0.11% | 528.5만 |
|---|
| 2026.03.06 | ₩95,476 | ₩96,280 | ₩93,133 | ₩96,186 | +0.74% | 384.4만 |
|---|
| 2026.03.05 | ₩97,070 | ₩97,820 | ₩95,945 | ₩97,672 | +0.62% | 473.6만 |
|---|
| 2026.03.04 | ₩97,472 | ₩98,837 | ₩96,815 | ₩98,181 | +0.73% | 329.2만 |
|---|
| 2026.03.03 | ₩96,387 | ₩97,512 | ₩93,173 | ₩97,311 | +0.96% | 643.6만 |
|---|
| 2026.03.02 | ₩95,838 | ₩98,730 | ₩94,981 | ₩98,074 | +2.33% | 405.5만 |
|---|
| 2026.02.27 | ₩100,525 | ₩100,712 | ₩95,892 | ₩96,507 | -4.00% | 890.9만 |
|---|
| 2026.02.26 | ₩101,435 | ₩103,243 | ₩100,203 | ₩101,690 | +0.25% | 433.5만 |
|---|
| 2026.02.25 | ₩101,502 | ₩101,757 | ₩99,400 | ₩100,846 | -0.65% | 444.4만 |
|---|
| 2026.02.24 | ₩100,565 | ₩101,904 | ₩98,074 | ₩100,886 | +0.32% | 373.6만 |
|---|
| 2026.02.23 | ₩105,506 | ₩106,189 | ₩99,266 | ₩100,752 | -4.51% | 557.5만 |
|---|
| 2026.02.20 | ₩104,837 | ₩105,975 | ₩103,417 | ₩105,921 | +1.03% | 272.6만 |
|---|
| 2026.02.19 | ₩105,332 | ₩106,269 | ₩103,859 | ₩104,582 | -0.71% | 275.3만 |
|---|
| 2026.02.18 | ₩105,627 | ₩106,698 | ₩105,399 | ₩106,082 | +0.43% | 289.1만 |
|---|
| 2026.02.17 | ₩104,529 | ₩105,412 | ₩102,828 | ₩105,225 | +0.67% | 295만 |
|---|
| 2026.02.13 | ₩102,761 | ₩103,886 | ₩101,958 | ₩103,524 | +0.74% | 311.4만 |
|---|
| 2026.02.12 | ₩105,841 | ₩106,591 | ₩102,105 | ₩103,591 | -2.13% | 437.6만 |
|---|
| 2026.02.11 | ₩104,381 | ₩106,055 | ₩103,591 | ₩105,640 | +1.21% | 438.8만 |
|---|
| 2026.02.10 | ₩101,382 | ₩104,529 | ₩101,368 | ₩104,341 | +2.92% | 433.4만 |
|---|
| 2026.02.09 | ₩101,703 | ₩103,605 | ₩101,703 | ₩102,145 | +0.43% | 311만 |
|---|
| 2026.02.06 | ₩101,556 | ₩102,935 | ₩101,275 | ₩102,279 | +0.71% | 443.3만 |
|---|
| 2026.02.05 | ₩106,457 | ₩109,363 | ₩100,284 | ₩100,860 | -5.26% | 881.8만 |
|---|
| 2026.02.04 | ₩104,127 | ₩105,506 | ₩102,989 | ₩104,462 | +0.32% | 597.5만 |
|---|
| 2026.02.03 | ₩105,586 | ₩107,394 | ₩102,841 | ₩102,975 | -2.47% | 546.5만 |
|---|
| 2026.02.02 | ₩105,560 | ₩107,033 | ₩105,078 | ₩106,899 | +1.27% | 330.2만 |
|---|
| 2026.01.30 | ₩104,247 | ₩105,640 | ₩104,047 | ₩105,627 | +1.32% | 397.9만 |
|---|
| 2026.01.29 | ₩103,109 | ₩104,783 | ₩102,801 | ₩104,756 | +1.60% | 372.6만 |
|---|
| 2026.01.28 | ₩102,373 | ₩103,564 | ₩101,810 | ₩102,118 | -0.25% | 291.1만 |
|---|
| 2026.01.27 | ₩103,497 | ₩103,618 | ₩102,051 | ₩102,694 | -0.78% | 326.1만 |
|---|
| 2026.01.26 | ₩101,435 | ₩103,444 | ₩101,435 | ₩103,337 | +1.87% | 464.8만 |
|---|
| 2026.01.23 | ₩102,266 | ₩102,815 | ₩100,270 | ₩101,516 | -0.73% | 359.8만 |
|---|
| 2026.01.22 | ₩102,600 | ₩103,471 | ₩102,038 | ₩103,002 | +0.39% | 268.1만 |
|---|
| 2026.01.21 | ₩101,757 | ₩103,672 | ₩101,382 | ₩102,574 | +0.80% | 401만 |
|---|
| 2026.01.20 | ₩101,382 | ₩102,948 | ₩100,766 | ₩101,194 | -0.18% | 331.9만 |
|---|
| 2026.01.16 | ₩103,779 | ₩104,261 | ₩102,560 | ₩102,801 | -0.94% | 471.9만 |
|---|
| 2026.01.15 | ₩105,278 | ₩106,229 | ₩104,087 | ₩104,314 | -0.92% | 341.3만 |
|---|
| 2026.01.14 | ₩103,297 | ₩105,546 | ₩103,069 | ₩105,319 | +1.96% | 324.1만 |
|---|
| 2026.01.13 | ₩104,689 | ₩105,787 | ₩102,627 | ₩103,216 | -1.41% | 264.5만 |
|---|
| 2026.01.12 | ₩105,386 | ₩105,921 | ₩104,475 | ₩104,877 | -0.48% | 360.9만 |
|---|
| 2026.01.09 | ₩106,658 | ₩107,220 | ₩105,787 | ₩106,336 | -0.30% | 253.2만 |
|---|
| 2026.01.08 | ₩104,970 | ₩107,193 | ₩104,970 | ₩106,832 | +1.77% | 293.2만 |
|---|
| 2026.01.07 | ₩107,890 | ₩108,707 | ₩104,649 | ₩104,810 | -2.85% | 453.8만 |
|---|
| 2026.01.06 | ₩108,171 | ₩109,135 | ₩106,966 | ₩108,707 | +0.50% | 343.5만 |
|---|
| 2026.01.05 | ₩106,818 | ₩111,144 | ₩106,417 | ₩109,497 | +2.51% | 386.5만 |
|---|
| 2026.01.02 | ₩105,707 | ₩107,809 | ₩104,596 | ₩107,555 | +1.75% | 333.6만 |
|---|
| 2025.12.31 | ₩107,086 | ₩107,086 | ₩105,653 | ₩105,707 | -1.29% | 215.4만 |
|---|
| 2025.12.30 | ₩107,314 | ₩107,555 | ₩106,644 | ₩106,832 | -0.45% | 181.3만 |
|---|
| 2025.12.29 | ₩107,595 | ₩107,970 | ₩106,845 | ₩107,113 | -0.45% | 201.5만 |
|---|
| 2025.12.26 | ₩108,332 | ₩108,332 | ₩107,327 | ₩107,528 | -0.74% | 167.5만 |
|---|
| 2025.12.24 | ₩108,385 | ₩109,229 | ₩108,171 | ₩108,532 | +0.14% | 116.9만 |
|---|
| 2025.12.23 | ₩108,921 | ₩109,282 | ₩108,291 | ₩108,345 | -0.53% | 213.6만 |
|---|
| 2025.12.22 | ₩109,028 | ₩109,952 | ₩108,599 | ₩108,934 | -0.09% | 237.8만 |
|---|
| 2025.12.19 | ₩109,309 | ₩110,246 | ₩108,559 | ₩109,229 | -0.07% | 655.3만 |
|---|
| 2025.12.18 | ₩110,434 | ₩110,501 | ₩108,332 | ₩109,416 | -0.92% | 552.8만 |
|---|
| 2025.12.17 | ₩110,688 | ₩110,983 | ₩109,644 | ₩110,514 | -0.16% | 543.3만 |
|---|
| 2025.12.16 | ₩111,505 | ₩112,282 | ₩109,724 | ₩110,180 | -1.19% | 465.7만 |
|---|
| 2025.12.15 | ₩111,063 | ₩111,719 | ₩110,059 | ₩110,621 | -0.40% | 454.2만 |
|---|
| 2025.12.12 | ₩110,702 | ₩111,144 | ₩109,537 | ₩110,019 | -0.62% | 337.9만 |
|---|
| 2025.12.11 | ₩106,872 | ₩110,648 | ₩106,618 | ₩110,139 | +3.06% | 389.6만 |
|---|
| 2025.12.10 | ₩104,113 | ₩106,952 | ₩103,913 | ₩106,885 | +2.66% | 307.6만 |
|---|
| 2025.12.09 | ₩105,372 | ₩105,613 | ₩104,033 | ₩104,207 | -1.11% | 289.7만 |
|---|
| 2025.12.08 | ₩104,984 | ₩105,332 | ₩104,381 | ₩104,555 | -0.41% | 322.2만 |
|---|
| 2025.12.05 | ₩104,488 | ₩105,412 | ₩104,140 | ₩105,332 | +0.81% | 355.8만 |
|---|
| 2025.12.04 | ₩104,073 | ₩104,756 | ₩103,658 | ₩104,488 | +0.40% | 420.1만 |
|---|
| 2025.12.03 | ₩102,413 | ₩103,872 | ₩101,958 | ₩103,792 | +1.35% | 341.9만 |
|---|
| 2025.12.02 | ₩102,533 | ₩102,681 | ₩101,355 | ₩102,132 | -0.39% | 320.3만 |
|---|
| 2025.12.01 | ₩102,172 | ₩103,377 | ₩102,025 | ₩102,185 | +0.01% | 244.2만 |
|---|
| 2025.11.28 | ₩102,185 | ₩103,002 | ₩101,971 | ₩102,520 | +0.33% | 112.1만 |
|---|
| 2025.11.26 | ₩101,837 | ₩102,681 | ₩101,650 | ₩102,212 | +0.37% | 255.3만 |
|---|
| 2025.11.25 | ₩101,355 | ₩102,158 | ₩100,592 | ₩101,422 | +0.07% | 330.6만 |
|---|
| 2025.11.24 | ₩100,230 | ₩100,793 | ₩99,052 | ₩100,685 | +0.45% | 459.1만 |
|---|
| 2025.11.21 | ₩99,427 | ₩101,449 | ₩98,503 | ₩100,525 | +1.10% | 401.9만 |
|---|
| 2025.11.20 | ₩101,101 | ₩102,266 | ₩98,837 | ₩98,985 | -2.09% | 343만 |
|---|
| 2025.11.19 | ₩100,793 | ₩101,101 | ₩99,159 | ₩100,110 | -0.68% | 300.2만 |
|---|
| 2025.11.18 | ₩100,297 | ₩101,690 | ₩99,895 | ₩100,926 | +0.63% | 358.4만 |
|---|
| 2025.11.17 | ₩105,292 | ₩105,292 | ₩100,150 | ₩101,141 | -3.94% | 502.9만 |
|---|
| 2025.11.14 | ₩105,640 | ₩106,229 | ₩104,502 | ₩105,305 | -0.32% | 327.6만 |
|---|
| 2025.11.13 | ₩107,059 | ₩107,997 | ₩105,868 | ₩106,417 | -0.60% | 452.4만 |
|---|
| 2025.11.12 | ₩104,221 | ₩107,756 | ₩104,221 | ₩107,408 | +3.06% | 421.9만 |
|---|
| 2025.11.11 | ₩103,658 | ₩104,247 | ₩103,444 | ₩104,167 | +0.49% | 393만 |
|---|
| 2025.11.10 | ₩102,413 | ₩104,221 | ₩101,810 | ₩103,350 | +0.92% | 451.1만 |
|---|
| 2025.11.07 | ₩100,953 | ₩101,998 | ₩99,641 | ₩101,971 | +1.01% | 622.9만 |
|---|
| 2025.11.06 | ₩106,457 | ₩108,131 | ₩99,962 | ₩101,730 | -4.44% | 856.3만 |
|---|
| 2025.11.05 | ₩106,604 | ₩107,461 | ₩105,359 | ₩105,359 | -1.17% | 378만 |
|---|
| 2025.11.04 | ₩104,823 | ₩106,792 | ₩104,529 | ₩106,403 | +1.51% | 373.2만 |
|---|
| 2025.11.03 | ₩106,443 | ₩106,845 | ₩105,345 | ₩106,069 | -0.35% | 289.1만 |
|---|
| 2025.10.31 | ₩105,332 | ₩107,126 | ₩105,212 | ₩106,885 | +1.47% | 438.1만 |
|---|
| 2025.10.30 | ₩105,212 | ₩107,153 | ₩104,810 | ₩106,002 | +0.75% | 277.5만 |
|---|
| 2025.10.29 | ₩104,850 | ₩106,216 | ₩104,502 | ₩104,877 | +0.03% | 321.4만 |
|---|
| 2025.10.28 | ₩105,520 | ₩106,109 | ₩104,662 | ₩105,453 | -0.06% | 294.9만 |
|---|
| 2025.10.27 | ₩106,202 | ₩106,510 | ₩105,345 | ₩105,613 | -0.55% | 258.4만 |
|---|
| 2025.10.24 | ₩105,238 | ₩105,707 | ₩104,676 | ₩105,359 | +0.11% | 244.5만 |
|---|
| 2025.10.23 | ₩105,667 | ₩106,082 | ₩104,502 | ₩104,676 | -0.94% | 218.2만 |
|---|
| 2025.10.22 | ₩106,135 | ₩106,457 | ₩104,783 | ₩105,198 | -0.88% | 237.6만 |
|---|
| 2025.10.21 | ₩105,493 | ₩106,551 | ₩105,104 | ₩105,814 | +0.30% | 288.8만 |
|---|
| 2025.10.20 | ₩105,238 | ₩106,082 | ₩104,756 | ₩105,439 | +0.19% | 258.3만 |
|---|
| 2025.10.17 | ₩104,569 | ₩105,680 | ₩104,073 | ₩105,064 | +0.47% | 348.8만 |
|---|
| 2025.10.16 | ₩108,546 | ₩108,666 | ₩104,167 | ₩104,234 | -3.97% | 416.9만 |
|---|
| 2025.10.15 | ₩110,809 | ₩111,813 | ₩108,666 | ₩109,296 | -1.37% | 278.5만 |
|---|
| 2025.10.14 | ₩107,394 | ₩111,411 | ₩107,260 | ₩110,996 | +3.35% | 265.2만 |
|---|
| 2025.10.13 | ₩108,104 | ₩108,546 | ₩107,086 | ₩108,224 | +0.11% | 211.1만 |
|---|
| 2025.10.10 | ₩110,380 | ₩110,903 | ₩106,805 | ₩106,818 | -3.23% | 240.7만 |
|---|