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 | ₩131,289 | ₩132,494 | ₩129,456 | ₩131,597 | +0.23% | 233.6만 |
| 2026.10.08 | ₩128,238 | ₩132,159 | ₩128,091 | ₩131,784 | +2.77% | 302.4만 |
| 2026.10.07 | ₩128,934 | ₩129,576 | ₩127,702 | ₩128,184 | -0.58% | 317.6만 |
| 2026.10.06 | ₩130,071 | ₩132,574 | ₩129,817 | ₩130,031 | -0.03% | 430만 |
| 2026.10.05 | ₩126,926 | ₩130,339 | ₩126,685 | ₩129,656 | +2.15% | 441.7만 |
| 2026.10.02 | ₩125,775 | ₩127,100 | ₩125,775 | ₩126,378 | +0.48% | 298.1만 |
| 2026.10.01 | ₩125,414 | ₩126,471 | ₩123,406 | ₩126,270 | +0.68% | 368.6만 |
| 2026.09.30 | ₩126,926 | ₩127,890 | ₩125,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,016 |
| -0.72% |
| 300.8만 |
| 2026.09.29 | ₩128,050 | ₩128,920 | ₩126,364 | ₩127,408 | -0.50% | 262.2만 |
|---|
| 2026.09.28 | ₩130,500 | ₩131,075 | ₩127,662 | ₩128,238 | -1.73% | 324.2만 |
|---|
| 2026.09.25 | ₩130,540 | ₩131,758 | ₩129,375 | ₩130,754 | +0.16% | 362.5만 |
|---|
| 2026.09.24 | ₩130,794 | ₩131,396 | ₩129,897 | ₩130,152 | -0.49% | 344.3만 |
|---|
| 2026.09.23 | ₩127,408 | ₩130,714 | ₩127,154 | ₩130,085 | +2.10% | 294.3만 |
|---|
| 2026.09.22 | ₩130,446 | ₩131,155 | ₩127,181 | ₩128,372 | -1.59% | 263.9만 |
|---|
| 2026.09.21 | ₩130,406 | ₩130,941 | ₩129,201 | ₩129,335 | -0.82% | 193.3만 |
|---|
| 2026.09.18 | ₩129,670 | ₩130,205 | ₩128,800 | ₩129,871 | +0.15% | 731만 |
|---|
| 2026.09.17 | ₩131,075 | ₩131,651 | ₩129,549 | ₩130,285 | -0.60% | 276.1만 |
|---|
| 2026.09.16 | ₩131,129 | ₩131,570 | ₩127,662 | ₩130,125 | -0.77% | 350.1만 |
|---|
| 2026.09.15 | ₩130,366 | ₩131,878 | ₩129,710 | ₩131,450 | +0.83% | 206.7만 |
|---|
| 2026.09.14 | ₩130,513 | ₩130,874 | ₩129,228 | ₩130,821 | +0.24% | 303.2만 |
|---|
| 2026.09.11 | ₩131,155 | ₩131,490 | ₩128,787 | ₩130,004 | -0.88% | 263.7만 |
|---|
| 2026.09.10 | ₩128,706 | ₩129,697 | ₩128,505 | ₩129,523 | +0.63% | 222.6만 |
|---|
| 2026.09.09 | ₩127,984 | ₩128,880 | ₩126,980 | ₩128,064 | +0.06% | 324.6만 |
|---|
| 2026.09.08 | ₩129,228 | ₩129,937 | ₩127,662 | ₩127,810 | -1.10% | 245.9만 |
|---|
| 2026.09.04 | ₩131,610 | ₩132,668 | ₩130,446 | ₩130,647 | -0.73% | 266.3만 |
|---|
| 2026.09.03 | ₩130,018 | ₩132,828 | ₩130,018 | ₩132,801 | +2.14% | 370.6만 |
|---|
| 2026.09.02 | ₩126,859 | ₩130,004 | ₩126,859 | ₩129,041 | +1.72% | 288.5만 |
|---|
| 2026.09.01 | ₩127,890 | ₩128,760 | ₩125,682 | ₩126,364 | -1.19% | 272.7만 |
|---|
| 2026.08.31 | ₩128,974 | ₩129,242 | ₩127,314 | ₩127,368 | -1.25% | 290.3만 |
|---|
| 2026.08.28 | ₩129,536 | ₩130,406 | ₩129,027 | ₩129,161 | -0.29% | 287.8만 |
|---|
| 2026.08.27 | ₩128,425 | ₩129,536 | ₩127,729 | ₩128,813 | +0.30% | 225.6만 |
|---|
| 2026.08.26 | ₩128,425 | ₩129,509 | ₩127,261 | ₩129,175 | +0.58% | 244.2만 |
|---|
| 2026.08.25 | ₩128,800 | ₩129,054 | ₩126,565 | ₩128,305 | -0.38% | 220.8만 |
|---|
| 2026.08.24 | ₩126,966 | ₩128,840 | ₩126,966 | ₩128,760 | +1.41% | 296.4만 |
|---|
| 2026.08.21 | ₩126,070 | ₩127,020 | ₩125,708 | ₩126,257 | +0.15% | 485만 |
|---|
| 2026.08.20 | ₩127,060 | ₩127,970 | ₩124,959 | ₩125,079 | -1.56% | 381.7만 |
|---|
| 2026.08.19 | ₩129,536 | ₩130,085 | ₩126,659 | ₩127,288 | -1.74% | 344.8만 |
|---|
| 2026.08.18 | ₩130,219 | ₩131,303 | ₩129,402 | ₩129,456 | -0.59% | 204만 |
|---|
| 2026.08.17 | ₩130,366 | ₩131,932 | ₩129,349 | ₩129,389 | -0.75% | 248.5만 |
|---|
| 2026.08.14 | ₩130,807 | ₩131,463 | ₩130,259 | ₩130,700 | -0.08% | 217.2만 |
|---|
| 2026.08.13 | ₩129,844 | ₩130,767 | ₩129,335 | ₩130,446 | +0.46% | 201.8만 |
|---|
| 2026.08.12 | ₩129,268 | ₩129,978 | ₩128,867 | ₩129,362 | +0.07% | 218.7만 |
|---|
| 2026.08.11 | ₩129,523 | ₩130,259 | ₩129,215 | ₩129,549 | +0.02% | 241.9만 |
|---|
| 2026.08.10 | ₩129,804 | ₩131,276 | ₩129,630 | ₩129,857 | +0.04% | 286.8만 |
|---|
| 2026.08.07 | ₩133,149 | ₩133,149 | ₩129,911 | ₩130,848 | -1.73% | 431.3만 |
|---|
| 2026.08.06 | ₩131,878 | ₩135,077 | ₩131,329 | ₩133,765 | +1.43% | 423.4만 |
|---|
| 2026.08.05 | ₩129,148 | ₩130,165 | ₩127,796 | ₩128,827 | -0.25% | 468.6만 |
|---|
| 2026.08.04 | ₩127,033 | ₩129,068 | ₩125,682 | ₩128,653 | +1.27% | 529.9만 |
|---|
| 2026.08.03 | ₩128,813 | ₩129,536 | ₩128,412 | ₩128,894 | +0.06% | 446.7만 |
|---|
| 2026.07.31 | ₩129,964 | ₩130,459 | ₩128,572 | ₩128,653 | -1.01% | 578.5만 |
|---|
| 2026.07.30 | ₩130,379 | ₩130,647 | ₩128,318 | ₩129,911 | -0.36% | 584.1만 |
|---|
| 2026.07.29 | ₩129,228 | ₩130,888 | ₩129,081 | ₩129,844 | +0.48% | 477.7만 |
|---|
| 2026.07.28 | ₩127,890 | ₩130,740 | ₩127,890 | ₩130,473 | +2.02% | 486.4만 |
|---|
| 2026.07.27 | ₩127,154 | ₩128,479 | ₩126,913 | ₩127,395 | +0.19% | 515.1만 |
|---|
| 2026.07.24 | ₩123,340 | ₩126,926 | ₩122,242 | ₩126,913 | +2.90% | 454.3만 |
|---|
| 2026.07.23 | ₩124,156 | ₩124,330 | ₩122,563 | ₩123,848 | -0.25% | 380만 |
|---|
| 2026.07.22 | ₩125,534 | ₩126,204 | ₩124,156 | ₩124,825 | -0.57% | 315.9만 |
|---|
| 2026.07.21 | ₩124,905 | ₩125,093 | ₩123,340 | ₩124,959 | +0.04% | 414.7만 |
|---|
| 2026.07.20 | ₩125,802 | ₩126,163 | ₩124,143 | ₩124,450 | -1.07% | 381.1만 |
|---|
| 2026.07.17 | ₩124,745 | ₩126,953 | ₩124,624 | ₩125,802 | +0.85% | 401.5만 |
|---|
| 2026.07.16 | ₩124,022 | ₩125,923 | ₩123,420 | ₩125,401 | +1.11% | 306.5만 |
|---|
| 2026.07.15 | ₩123,821 | ₩124,611 | ₩122,644 | ₩123,393 | -0.35% | 257.5만 |
|---|
| 2026.07.14 | ₩124,143 | ₩125,548 | ₩123,406 | ₩123,848 | -0.24% | 346.6만 |
|---|
| 2026.07.13 | ₩123,808 | ₩124,678 | ₩122,603 | ₩124,504 | +0.56% | 282.9만 |
|---|
| 2026.07.10 | ₩123,206 | ₩123,781 | ₩121,988 | ₩122,657 | -0.45% | 201.7만 |
|---|
| 2026.07.09 | ₩120,904 | ₩123,112 | ₩120,904 | ₩121,988 | +0.90% | 219.6만 |
|---|
| 2026.07.08 | ₩122,657 | ₩122,711 | ₩119,940 | ₩120,583 | -1.69% | 357만 |
|---|
| 2026.07.07 | ₩121,734 | ₩123,487 | ₩121,319 | ₩122,684 | +0.78% | 313.5만 |
|---|
| 2026.07.06 | ₩121,627 | ₩122,122 | ₩120,502 | ₩121,064 | -0.46% | 410.3만 |
|---|
| 2026.07.02 | ₩117,719 | ₩120,529 | ₩117,397 | ₩120,529 | +2.39% | 314.6만 |
|---|
| 2026.07.01 | ₩113,771 | ₩117,143 | ₩113,771 | ₩116,701 | +2.58% | 350만 |
|---|
| 2026.06.30 | ₩115,055 | ₩115,818 | ₩112,887 | ₩113,235 | -1.58% | 385.3만 |
|---|
| 2026.06.29 | ₩114,507 | ₩115,858 | ₩113,797 | ₩115,082 | +0.50% | 293만 |
|---|
| 2026.06.26 | ₩114,038 | ₩115,992 | ₩113,409 | ₩115,029 | +0.87% | 551.7만 |
|---|
| 2026.06.25 | ₩113,771 | ₩116,340 | ₩112,994 | ₩113,262 | -0.45% | 262만 |
|---|
| 2026.06.24 | ₩117,812 | ₩118,067 | ₩112,660 | ₩113,222 | -3.90% | 480.6만 |
|---|
| 2026.06.23 | ₩117,331 | ₩118,227 | ₩116,635 | ₩117,812 | +0.41% | 279.8만 |
|---|
| 2026.06.22 | ₩115,537 | ₩117,558 | ₩114,841 | ₩117,183 | +1.42% | 499.3만 |
|---|
| 2026.06.18 | ₩116,568 | ₩117,357 | ₩114,266 | ₩114,533 | -1.75% | 833.8만 |
|---|
| 2026.06.17 | ₩116,554 | ₩116,916 | ₩114,734 | ₩114,895 | -1.42% | 573.8만 |
|---|
| 2026.06.16 | ₩118,093 | ₩118,896 | ₩116,032 | ₩116,969 | -0.95% | 419.5만 |
|---|
| 2026.06.15 | ₩119,392 | ₩119,940 | ₩117,223 | ₩117,317 | -1.74% | 316만 |
|---|
| 2026.06.12 | ₩118,107 | ₩119,699 | ₩117,812 | ₩118,896 | +0.67% | 315만 |
|---|
| 2026.06.11 | ₩116,059 | ₩117,719 | ₩115,671 | ₩117,210 | +0.99% | 421.6만 |
|---|
| 2026.06.10 | ₩114,761 | ₩117,371 | ₩114,400 | ₩115,269 | +0.44% | 419.1만 |
|---|
| 2026.06.09 | ₩113,744 | ₩114,774 | ₩113,075 | ₩114,520 | +0.68% | 399만 |
|---|
| 2026.06.08 | ₩112,513 | ₩113,597 | ₩112,446 | ₩112,927 | +0.37% | 234.3만 |
|---|
| 2026.06.05 | ₩112,325 | ₩113,744 | ₩111,375 | ₩113,075 | +0.67% | 351.2만 |
|---|
| 2026.06.04 | ₩109,541 | ₩112,218 | ₩109,541 | ₩111,696 | +1.97% | 380.9만 |
|---|
| 2026.06.03 | ₩109,836 | ₩110,224 | ₩107,748 | ₩108,350 | -1.35% | 342.8만 |
|---|
| 2026.06.02 | ₩109,140 | ₩112,058 | ₩109,086 | ₩110,840 | +1.56% | 323만 |
|---|
| 2026.06.01 | ₩109,167 | ₩110,933 | ₩108,886 | ₩109,528 | +0.33% | 306.6만 |
|---|
| 2026.05.29 | ₩109,555 | ₩111,950 | ₩109,287 | ₩110,666 | +1.01% | 693.9만 |
|---|
| 2026.05.28 | ₩110,840 | ₩111,308 | ₩109,501 | ₩109,689 | -1.04% | 283.9만 |
|---|
| 2026.05.27 | ₩111,884 | ₩112,713 | ₩111,094 | ₩111,348 | -0.48% | 266.9만 |
|---|
| 2026.05.26 | ₩112,178 | ₩113,115 | ₩110,840 | ₩111,442 | -0.66% | 338.1만 |
|---|
| 2026.05.22 | ₩112,914 | ₩114,145 | ₩112,272 | ₩112,499 | -0.37% | 377.9만 |
|---|
| 2026.05.21 | ₩110,960 | ₩112,927 | ₩109,997 | ₩112,820 | +1.68% | 419만 |
|---|
| 2026.05.20 | ₩109,234 | ₩110,893 | ₩107,815 | ₩110,425 | +1.09% | 300.6만 |
|---|
| 2026.05.19 | ₩109,207 | ₩109,715 | ₩107,454 | ₩108,498 | -0.65% | 301.7만 |
|---|
| 2026.05.18 | ₩106,664 | ₩109,060 | ₩106,370 | ₩108,953 | +2.15% | 387.8만 |
|---|
| 2026.05.15 | ₩105,767 | ₩106,865 | ₩104,724 | ₩106,771 | +0.95% | 307.1만 |
|---|
| 2026.05.14 | ₩105,179 | ₩106,731 | ₩105,125 | ₩105,968 | +0.75% | 261.2만 |
|---|
| 2026.05.13 | ₩104,938 | ₩105,500 | ₩104,295 | ₩104,496 | -0.42% | 431.6만 |
|---|
| 2026.05.12 | ₩103,733 | ₩105,486 | ₩102,569 | ₩105,245 | +1.46% | 283.1만 |
|---|
| 2026.05.11 | ₩104,857 | ₩105,527 | ₩103,358 | ₩104,362 | -0.47% | 313.7만 |
|---|
| 2026.05.08 | ₩105,794 | ₩106,330 | ₩103,867 | ₩104,496 | -1.23% | 305.1만 |
|---|
| 2026.05.07 | ₩107,815 | ₩108,658 | ₩104,416 | ₩105,486 | -2.16% | 447.6만 |
|---|
| 2026.05.06 | ₩108,404 | ₩109,194 | ₩107,119 | ₩107,280 | -1.04% | 328.3만 |
|---|
| 2026.05.05 | ₩105,928 | ₩107,922 | ₩105,687 | ₩106,932 | +0.95% | 275.7만 |
|---|
| 2026.05.04 | ₩106,637 | ₩107,400 | ₩105,353 | ₩105,660 | -0.92% | 226.9만 |
|---|
| 2026.05.01 | ₩107,400 | ₩108,511 | ₩106,316 | ₩107,373 | -0.02% | 321.1만 |
|---|
| 2026.04.30 | ₩105,125 | ₩107,601 | ₩104,483 | ₩107,199 | +1.97% | 367만 |
|---|
| 2026.04.29 | ₩105,299 | ₩106,075 | ₩104,724 | ₩105,674 | +0.36% | 306.5만 |
|---|
| 2026.04.28 | ₩104,764 | ₩105,888 | ₩104,121 | ₩104,764 | 0.00% | 297.9만 |
|---|
| 2026.04.27 | ₩104,389 | ₩104,790 | ₩103,399 | ₩103,947 | -0.42% | 292.7만 |
|---|
| 2026.04.24 | ₩102,141 | ₩104,108 | ₩101,431 | ₩103,987 | +1.81% | 353.3만 |
|---|
| 2026.04.23 | ₩102,837 | ₩103,171 | ₩100,923 | ₩101,793 | -1.02% | 321.7만 |
|---|
| 2026.04.22 | ₩103,760 | ₩104,215 | ₩102,301 | ₩103,010 | -0.72% | 295.1만 |
|---|
| 2026.04.21 | ₩103,894 | ₩104,871 | ₩103,519 | ₩103,693 | -0.19% | 231.7만 |
|---|
| 2026.04.20 | ₩104,121 | ₩104,938 | ₩103,372 | ₩103,987 | -0.13% | 240.1만 |
|---|
| 2026.04.17 | ₩103,640 | ₩105,205 | ₩103,506 | ₩104,496 | +0.83% | 478.9만 |
|---|
| 2026.04.16 | ₩103,974 | ₩104,563 | ₩102,917 | ₩103,171 | -0.77% | 358.4만 |
|---|
| 2026.04.15 | ₩101,900 | ₩104,255 | ₩101,900 | ₩103,747 | +1.81% | 405.6만 |
|---|
| 2026.04.14 | ₩100,923 | ₩102,489 | ₩100,414 | ₩101,766 | +0.84% | 350.9만 |
|---|
| 2026.04.13 | ₩97,992 | ₩101,123 | ₩97,992 | ₩100,856 | +2.92% | 391.3만 |
|---|
| 2026.04.10 | ₩99,852 | ₩99,852 | ₩98,246 | ₩98,875 | -0.98% | 234만 |
|---|
| 2026.04.09 | ₩98,741 | ₩100,896 | ₩98,487 | ₩99,906 | +1.18% | 369.8만 |
|---|
| 2026.04.08 | ₩97,965 | ₩99,705 | ₩97,590 | ₩99,491 | +1.56% | 434.4만 |
|---|
| 2026.04.07 | ₩94,512 | ₩95,877 | ₩94,512 | ₩95,288 | +0.82% | 360.6만 |
|---|
| 2026.04.06 | ₩94,392 | ₩95,315 | ₩94,298 | ₩95,074 | +0.72% | 226.7만 |
|---|
| 2026.04.02 | ₩93,856 | ₩95,636 | ₩93,013 | ₩94,646 | +0.84% | 255.9만 |
|---|
| 2026.04.01 | ₩95,155 | ₩96,533 | ₩94,258 | ₩95,248 | +0.10% | 330.6만 |
|---|
| 2026.03.31 | ₩93,308 | ₩94,874 | ₩91,702 | ₩94,646 | +1.43% | 499만 |
|---|
| 2026.03.30 | ₩91,461 | ₩92,491 | ₩90,484 | ₩91,367 | -0.10% | 334.6만 |
|---|
| 2026.03.27 | ₩92,879 | ₩92,879 | ₩90,109 | ₩90,604 | -2.45% | 440.2만 |
|---|
| 2026.03.26 | ₩93,990 | ₩95,155 | ₩92,812 | ₩93,334 | -0.70% | 317.2만 |
|---|
| 2026.03.25 | ₩94,459 | ₩95,262 | ₩92,986 | ₩94,204 | -0.27% | 251.2만 |
|---|
| 2026.03.24 | ₩91,073 | ₩94,044 | ₩90,818 | ₩93,535 | +2.70% | 308.4만 |
|---|
| 2026.03.23 | ₩94,111 | ₩94,311 | ₩92,264 | ₩92,585 | -1.62% | 329.8만 |
|---|
| 2026.03.20 | ₩91,662 | ₩92,344 | ₩90,738 | ₩91,755 | +0.10% | 667.2만 |
|---|
| 2026.03.19 | ₩91,581 | ₩92,424 | ₩90,444 | ₩91,822 | +0.26% | 430.6만 |
|---|
| 2026.03.18 | ₩92,183 | ₩93,147 | ₩91,688 | ₩91,809 | -0.41% | 381.4만 |
|---|
| 2026.03.17 | ₩93,870 | ₩95,195 | ₩92,746 | ₩92,746 | -1.20% | 358.3만 |
|---|
| 2026.03.16 | ₩91,809 | ₩93,201 | ₩91,662 | ₩92,558 | +0.82% | 297.2만 |
|---|
| 2026.03.13 | ₩92,772 | ₩93,080 | ₩90,805 | ₩90,966 | -1.95% | 321.1만 |
|---|
| 2026.03.12 | ₩92,210 | ₩93,201 | ₩91,180 | ₩92,063 | -0.16% | 506.3만 |
|---|
| 2026.03.11 | ₩94,659 | ₩94,874 | ₩92,692 | ₩93,629 | -1.09% | 416.8만 |
|---|
| 2026.03.10 | ₩95,061 | ₩96,332 | ₩93,308 | ₩94,485 | -0.61% | 332.5만 |
|---|
| 2026.03.09 | ₩94,606 | ₩95,074 | ₩92,130 | ₩94,713 | +0.11% | 528.5만 |
|---|
| 2026.03.06 | ₩95,422 | ₩96,225 | ₩93,080 | ₩96,132 | +0.74% | 384.4만 |
|---|
| 2026.03.05 | ₩97,015 | ₩97,764 | ₩95,891 | ₩97,617 | +0.62% | 473.6만 |
|---|
| 2026.03.04 | ₩97,416 | ₩98,781 | ₩96,761 | ₩98,126 | +0.73% | 329.2만 |
|---|
| 2026.03.03 | ₩96,332 | ₩97,456 | ₩93,120 | ₩97,256 | +0.96% | 643.6만 |
|---|
| 2026.03.02 | ₩95,784 | ₩98,674 | ₩94,927 | ₩98,019 | +2.33% | 405.5만 |
|---|
| 2026.02.27 | ₩100,468 | ₩100,655 | ₩95,837 | ₩96,453 | -4.00% | 890.9만 |
|---|
| 2026.02.26 | ₩101,378 | ₩103,184 | ₩100,146 | ₩101,632 | +0.25% | 433.5만 |
|---|
| 2026.02.25 | ₩101,445 | ₩101,699 | ₩99,343 | ₩100,789 | -0.65% | 444.4만 |
|---|
| 2026.02.24 | ₩100,508 | ₩101,846 | ₩98,019 | ₩100,829 | +0.32% | 373.6만 |
|---|
| 2026.02.23 | ₩105,446 | ₩106,129 | ₩99,210 | ₩100,695 | -4.51% | 557.5만 |
|---|
| 2026.02.20 | ₩104,777 | ₩105,915 | ₩103,358 | ₩105,861 | +1.03% | 272.6만 |
|---|
| 2026.02.19 | ₩105,272 | ₩106,209 | ₩103,800 | ₩104,523 | -0.71% | 275.3만 |
|---|
| 2026.02.18 | ₩105,567 | ₩106,637 | ₩105,339 | ₩106,022 | +0.43% | 289.1만 |
|---|
| 2026.02.17 | ₩104,469 | ₩105,353 | ₩102,770 | ₩105,165 | +0.67% | 295만 |
|---|
| 2026.02.13 | ₩102,703 | ₩103,827 | ₩101,900 | ₩103,466 | +0.74% | 311.4만 |
|---|
| 2026.02.12 | ₩105,781 | ₩106,530 | ₩102,047 | ₩103,532 | -2.13% | 437.6만 |
|---|
| 2026.02.11 | ₩104,322 | ₩105,995 | ₩103,532 | ₩105,580 | +1.21% | 438.8만 |
|---|
| 2026.02.10 | ₩101,324 | ₩104,469 | ₩101,311 | ₩104,282 | +2.92% | 433.4만 |
|---|
| 2026.02.09 | ₩101,645 | ₩103,546 | ₩101,645 | ₩102,087 | +0.43% | 311만 |
|---|
| 2026.02.06 | ₩101,498 | ₩102,877 | ₩101,217 | ₩102,221 | +0.71% | 443.3만 |
|---|
| 2026.02.05 | ₩106,396 | ₩109,301 | ₩100,227 | ₩100,802 | -5.26% | 881.8만 |
|---|
| 2026.02.04 | ₩104,068 | ₩105,446 | ₩102,930 | ₩104,402 | +0.32% | 597.5만 |
|---|
| 2026.02.03 | ₩105,527 | ₩107,333 | ₩102,783 | ₩102,917 | -2.47% | 546.5만 |
|---|
| 2026.02.02 | ₩105,500 | ₩106,972 | ₩105,018 | ₩106,838 | +1.27% | 330.2만 |
|---|
| 2026.01.30 | ₩104,188 | ₩105,580 | ₩103,987 | ₩105,567 | +1.32% | 397.9만 |
|---|
| 2026.01.29 | ₩103,051 | ₩104,724 | ₩102,743 | ₩104,697 | +1.60% | 372.6만 |
|---|
| 2026.01.28 | ₩102,315 | ₩103,506 | ₩101,752 | ₩102,060 | -0.25% | 291.1만 |
|---|
| 2026.01.27 | ₩103,439 | ₩103,559 | ₩101,993 | ₩102,636 | -0.78% | 326.1만 |
|---|
| 2026.01.26 | ₩101,378 | ₩103,385 | ₩101,378 | ₩103,278 | +1.87% | 464.8만 |
|---|
| 2026.01.23 | ₩102,208 | ₩102,756 | ₩100,213 | ₩101,458 | -0.73% | 359.8만 |
|---|
| 2026.01.22 | ₩102,542 | ₩103,412 | ₩101,980 | ₩102,944 | +0.39% | 268.1만 |
|---|
| 2026.01.21 | ₩101,699 | ₩103,613 | ₩101,324 | ₩102,515 | +0.80% | 401만 |
|---|
| 2026.01.20 | ₩101,324 | ₩102,890 | ₩100,709 | ₩101,137 | -0.18% | 331.9만 |
|---|
| 2026.01.16 | ₩103,720 | ₩104,202 | ₩102,502 | ₩102,743 | -0.94% | 471.9만 |
|---|
| 2026.01.15 | ₩105,219 | ₩106,169 | ₩104,028 | ₩104,255 | -0.92% | 341.3만 |
|---|
| 2026.01.14 | ₩103,238 | ₩105,486 | ₩103,010 | ₩105,259 | +1.96% | 324.1만 |
|---|
| 2026.01.13 | ₩104,630 | ₩105,727 | ₩102,569 | ₩103,158 | -1.41% | 264.5만 |
|---|
| 2026.01.12 | ₩105,326 | ₩105,861 | ₩104,416 | ₩104,817 | -0.48% | 360.9만 |
|---|
| 2026.01.09 | ₩106,597 | ₩107,159 | ₩105,727 | ₩106,276 | -0.30% | 253.2만 |
|---|
| 2026.01.08 | ₩104,911 | ₩107,133 | ₩104,911 | ₩106,771 | +1.77% | 293.2만 |
|---|
| 2026.01.07 | ₩107,828 | ₩108,645 | ₩104,590 | ₩104,750 | -2.85% | 453.8만 |
|---|
| 2026.01.06 | ₩108,109 | ₩109,073 | ₩106,905 | ₩108,645 | +0.50% | 343.5만 |
|---|
| 2026.01.05 | ₩106,758 | ₩111,081 | ₩106,356 | ₩109,434 | +2.51% | 386.5만 |
|---|
| 2026.01.02 | ₩105,647 | ₩107,748 | ₩104,536 | ₩107,494 | +1.75% | 333.6만 |
|---|
| 2025.12.31 | ₩107,025 | ₩107,025 | ₩105,593 | ₩105,647 | -1.29% | 215.4만 |
|---|
| 2025.12.30 | ₩107,253 | ₩107,494 | ₩106,584 | ₩106,771 | -0.45% | 181.3만 |
|---|
| 2025.12.29 | ₩107,534 | ₩107,909 | ₩106,785 | ₩107,052 | -0.45% | 201.5만 |
|---|
| 2025.12.26 | ₩108,270 | ₩108,270 | ₩107,266 | ₩107,467 | -0.74% | 167.5만 |
|---|
| 2025.12.24 | ₩108,324 | ₩109,167 | ₩108,109 | ₩108,471 | +0.14% | 116.9만 |
|---|
| 2025.12.23 | ₩108,859 | ₩109,220 | ₩108,230 | ₩108,283 | -0.53% | 213.6만 |
|---|
| 2025.12.22 | ₩108,966 | ₩109,889 | ₩108,538 | ₩108,872 | -0.09% | 237.8만 |
|---|
| 2025.12.19 | ₩109,247 | ₩110,184 | ₩108,498 | ₩109,167 | -0.07% | 655.3만 |
|---|
| 2025.12.18 | ₩110,371 | ₩110,438 | ₩108,270 | ₩109,354 | -0.92% | 552.8만 |
|---|
| 2025.12.17 | ₩110,626 | ₩110,920 | ₩109,582 | ₩110,452 | -0.16% | 543.3만 |
|---|
| 2025.12.16 | ₩111,442 | ₩112,218 | ₩109,662 | ₩110,117 | -1.19% | 465.7만 |
|---|
| 2025.12.15 | ₩111,000 | ₩111,656 | ₩109,997 | ₩110,559 | -0.40% | 454.2만 |
|---|
| 2025.12.12 | ₩110,639 | ₩111,081 | ₩109,475 | ₩109,956 | -0.62% | 337.9만 |
|---|
| 2025.12.11 | ₩106,811 | ₩110,585 | ₩106,557 | ₩110,077 | +3.06% | 389.6만 |
|---|
| 2025.12.10 | ₩104,054 | ₩106,892 | ₩103,854 | ₩106,825 | +2.66% | 307.6만 |
|---|
| 2025.12.09 | ₩105,312 | ₩105,553 | ₩103,974 | ₩104,148 | -1.11% | 289.7만 |
|---|
| 2025.12.08 | ₩104,924 | ₩105,272 | ₩104,322 | ₩104,496 | -0.41% | 322.2만 |
|---|
| 2025.12.05 | ₩104,429 | ₩105,353 | ₩104,081 | ₩105,272 | +0.81% | 355.8만 |
|---|
| 2025.12.04 | ₩104,014 | ₩104,697 | ₩103,599 | ₩104,429 | +0.40% | 420.1만 |
|---|
| 2025.12.03 | ₩102,355 | ₩103,813 | ₩101,900 | ₩103,733 | +1.35% | 341.9만 |
|---|
| 2025.12.02 | ₩102,475 | ₩102,622 | ₩101,297 | ₩102,074 | -0.39% | 320.3만 |
|---|
| 2025.12.01 | ₩102,114 | ₩103,318 | ₩101,967 | ₩102,127 | +0.01% | 244.2만 |
|---|
| 2025.11.28 | ₩102,127 | ₩102,944 | ₩101,913 | ₩102,462 | +0.33% | 112.1만 |
|---|
| 2025.11.26 | ₩101,779 | ₩102,622 | ₩101,592 | ₩102,154 | +0.37% | 255.3만 |
|---|
| 2025.11.25 | ₩101,297 | ₩102,100 | ₩100,535 | ₩101,364 | +0.07% | 330.6만 |
|---|
| 2025.11.24 | ₩100,173 | ₩100,735 | ₩98,996 | ₩100,628 | +0.45% | 459.1만 |
|---|
| 2025.11.21 | ₩99,370 | ₩101,391 | ₩98,447 | ₩100,468 | +1.10% | 401.9만 |
|---|
| 2025.11.20 | ₩101,043 | ₩102,208 | ₩98,781 | ₩98,929 | -2.09% | 343만 |
|---|
| 2025.11.19 | ₩100,735 | ₩101,043 | ₩99,103 | ₩100,053 | -0.68% | 300.2만 |
|---|
| 2025.11.18 | ₩100,240 | ₩101,632 | ₩99,839 | ₩100,869 | +0.63% | 358.4만 |
|---|
| 2025.11.17 | ₩105,232 | ₩105,232 | ₩100,093 | ₩101,083 | -3.94% | 502.9만 |
|---|
| 2025.11.14 | ₩105,580 | ₩106,169 | ₩104,442 | ₩105,245 | -0.32% | 327.6만 |
|---|
| 2025.11.13 | ₩106,999 | ₩107,936 | ₩105,808 | ₩106,356 | -0.60% | 452.4만 |
|---|
| 2025.11.12 | ₩104,161 | ₩107,695 | ₩104,161 | ₩107,347 | +3.06% | 421.9만 |
|---|
| 2025.11.11 | ₩103,599 | ₩104,188 | ₩103,385 | ₩104,108 | +0.49% | 393만 |
|---|
| 2025.11.10 | ₩102,355 | ₩104,161 | ₩101,752 | ₩103,292 | +0.92% | 451.1만 |
|---|
| 2025.11.07 | ₩100,896 | ₩101,940 | ₩99,584 | ₩101,913 | +1.01% | 622.9만 |
|---|
| 2025.11.06 | ₩106,396 | ₩108,069 | ₩99,906 | ₩101,672 | -4.44% | 856.3만 |
|---|
| 2025.11.05 | ₩106,544 | ₩107,400 | ₩105,299 | ₩105,299 | -1.17% | 378만 |
|---|
| 2025.11.04 | ₩104,764 | ₩106,731 | ₩104,469 | ₩106,343 | +1.51% | 373.2만 |
|---|
| 2025.11.03 | ₩106,383 | ₩106,785 | ₩105,286 | ₩106,008 | -0.35% | 289.1만 |
|---|
| 2025.10.31 | ₩105,272 | ₩107,066 | ₩105,152 | ₩106,825 | +1.47% | 438.1만 |
|---|
| 2025.10.30 | ₩105,152 | ₩107,092 | ₩104,750 | ₩105,941 | +0.75% | 277.5만 |
|---|
| 2025.10.29 | ₩104,790 | ₩106,156 | ₩104,442 | ₩104,817 | +0.03% | 321.4만 |
|---|
| 2025.10.28 | ₩105,460 | ₩106,048 | ₩104,603 | ₩105,393 | -0.06% | 294.9만 |
|---|
| 2025.10.27 | ₩106,142 | ₩106,450 | ₩105,286 | ₩105,553 | -0.55% | 258.4만 |
|---|
| 2025.10.24 | ₩105,179 | ₩105,647 | ₩104,616 | ₩105,299 | +0.11% | 244.5만 |
|---|
| 2025.10.23 | ₩105,607 | ₩106,022 | ₩104,442 | ₩104,616 | -0.94% | 218.2만 |
|---|
| 2025.10.22 | ₩106,075 | ₩106,396 | ₩104,724 | ₩105,138 | -0.88% | 237.6만 |
|---|
| 2025.10.21 | ₩105,433 | ₩106,490 | ₩105,045 | ₩105,754 | +0.30% | 288.8만 |
|---|
| 2025.10.20 | ₩105,179 | ₩106,022 | ₩104,697 | ₩105,379 | +0.19% | 258.3만 |
|---|
| 2025.10.17 | ₩104,509 | ₩105,620 | ₩104,014 | ₩105,005 | +0.47% | 348.8만 |
|---|
| 2025.10.16 | ₩108,484 | ₩108,605 | ₩104,108 | ₩104,175 | -3.97% | 416.9만 |
|---|
| 2025.10.15 | ₩110,746 | ₩111,750 | ₩108,605 | ₩109,234 | -1.37% | 278.5만 |
|---|
| 2025.10.14 | ₩107,333 | ₩111,348 | ₩107,199 | ₩110,933 | +3.35% | 265.2만 |
|---|
| 2025.10.13 | ₩108,043 | ₩108,484 | ₩107,025 | ₩108,163 | +0.11% | 211.1만 |
|---|
| 2025.10.10 | ₩110,318 | ₩110,840 | ₩106,744 | ₩106,758 | -3.23% | 240.7만 |
|---|