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 | ₩131,596 | ₩132,804 | ₩129,758 | ₩131,905 | +0.23% | 233.6만 |
| 2026.10.08 | ₩128,538 | ₩132,468 | ₩128,390 | ₩132,093 | +2.77% | 302.4만 |
| 2026.10.07 | ₩129,235 | ₩129,879 | ₩128,001 | ₩128,484 | -0.58% | 317.6만 |
| 2026.10.06 | ₩130,376 | ₩132,884 | ₩130,121 | ₩130,335 | -0.03% | 430만 |
| 2026.10.05 | ₩127,223 | ₩130,644 | ₩126,982 | ₩129,960 | +2.15% | 441.7만 |
| 2026.10.02 | ₩126,069 | ₩127,398 | ₩126,069 | ₩126,673 | +0.48% | 298.1만 |
| 2026.10.01 | ₩125,707 | ₩126,767 | ₩123,695 | ₩126,566 | +0.68% | 368.6만 |
| 2026.09.30 | ₩127,223 | ₩128,189 | ₩126,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,311 |
| -0.72% |
| 300.8만 |
| 2026.09.29 | ₩128,350 | ₩129,222 | ₩126,660 | ₩127,706 | -0.50% | 262.2만 |
|---|
| 2026.09.28 | ₩130,805 | ₩131,382 | ₩127,961 | ₩128,538 | -1.73% | 324.2만 |
|---|
| 2026.09.25 | ₩130,845 | ₩132,066 | ₩129,678 | ₩131,060 | +0.16% | 362.5만 |
|---|
| 2026.09.24 | ₩131,100 | ₩131,704 | ₩130,201 | ₩130,456 | -0.49% | 344.3만 |
|---|
| 2026.09.23 | ₩127,706 | ₩131,019 | ₩127,451 | ₩130,389 | +2.10% | 294.3만 |
|---|
| 2026.09.22 | ₩130,751 | ₩131,462 | ₩127,478 | ₩128,672 | -1.59% | 263.9만 |
|---|
| 2026.09.21 | ₩130,711 | ₩131,247 | ₩129,504 | ₩129,638 | -0.82% | 193.3만 |
|---|
| 2026.09.18 | ₩129,973 | ₩130,510 | ₩129,101 | ₩130,174 | +0.15% | 731만 |
|---|
| 2026.09.17 | ₩131,382 | ₩131,958 | ₩129,852 | ₩130,590 | -0.60% | 276.1만 |
|---|
| 2026.09.16 | ₩131,435 | ₩131,878 | ₩127,961 | ₩130,429 | -0.77% | 350.1만 |
|---|
| 2026.09.15 | ₩130,671 | ₩132,186 | ₩130,013 | ₩131,757 | +0.83% | 206.7만 |
|---|
| 2026.09.14 | ₩130,818 | ₩131,180 | ₩129,530 | ₩131,127 | +0.24% | 303.2만 |
|---|
| 2026.09.11 | ₩131,462 | ₩131,797 | ₩129,088 | ₩130,308 | -0.88% | 263.7만 |
|---|
| 2026.09.10 | ₩129,007 | ₩130,000 | ₩128,806 | ₩129,826 | +0.63% | 222.6만 |
|---|
| 2026.09.09 | ₩128,283 | ₩129,182 | ₩127,277 | ₩128,363 | +0.06% | 324.6만 |
|---|
| 2026.09.08 | ₩129,530 | ₩130,241 | ₩127,961 | ₩128,108 | -1.10% | 245.9만 |
|---|
| 2026.09.04 | ₩131,918 | ₩132,978 | ₩130,751 | ₩130,952 | -0.73% | 266.3만 |
|---|
| 2026.09.03 | ₩130,322 | ₩133,139 | ₩130,322 | ₩133,112 | +2.14% | 370.6만 |
|---|
| 2026.09.02 | ₩127,156 | ₩130,308 | ₩127,156 | ₩129,343 | +1.72% | 288.5만 |
|---|
| 2026.09.01 | ₩128,189 | ₩129,061 | ₩125,976 | ₩126,660 | -1.19% | 272.7만 |
|---|
| 2026.08.31 | ₩129,276 | ₩129,544 | ₩127,612 | ₩127,666 | -1.25% | 290.3만 |
|---|
| 2026.08.28 | ₩129,839 | ₩130,711 | ₩129,329 | ₩129,463 | -0.29% | 287.8만 |
|---|
| 2026.08.27 | ₩128,726 | ₩129,839 | ₩128,028 | ₩129,115 | +0.30% | 225.6만 |
|---|
| 2026.08.26 | ₩128,726 | ₩129,812 | ₩127,558 | ₩129,477 | +0.58% | 244.2만 |
|---|
| 2026.08.25 | ₩129,101 | ₩129,356 | ₩126,861 | ₩128,605 | -0.38% | 220.8만 |
|---|
| 2026.08.24 | ₩127,263 | ₩129,141 | ₩127,263 | ₩129,061 | +1.41% | 296.4만 |
|---|
| 2026.08.21 | ₩126,365 | ₩127,317 | ₩126,002 | ₩126,552 | +0.15% | 485만 |
|---|
| 2026.08.20 | ₩127,357 | ₩128,269 | ₩125,251 | ₩125,372 | -1.56% | 381.7만 |
|---|
| 2026.08.19 | ₩129,839 | ₩130,389 | ₩126,955 | ₩127,585 | -1.74% | 344.8만 |
|---|
| 2026.08.18 | ₩130,523 | ₩131,610 | ₩129,705 | ₩129,758 | -0.59% | 204만 |
|---|
| 2026.08.17 | ₩130,671 | ₩132,240 | ₩129,651 | ₩129,691 | -0.75% | 248.5만 |
|---|
| 2026.08.14 | ₩131,113 | ₩131,771 | ₩130,563 | ₩131,006 | -0.08% | 217.2만 |
|---|
| 2026.08.13 | ₩130,147 | ₩131,073 | ₩129,638 | ₩130,751 | +0.46% | 201.8만 |
|---|
| 2026.08.12 | ₩129,571 | ₩130,282 | ₩129,168 | ₩129,665 | +0.07% | 218.7만 |
|---|
| 2026.08.11 | ₩129,826 | ₩130,563 | ₩129,517 | ₩129,852 | +0.02% | 241.9만 |
|---|
| 2026.08.10 | ₩130,107 | ₩131,583 | ₩129,933 | ₩130,161 | +0.04% | 286.8만 |
|---|
| 2026.08.07 | ₩133,461 | ₩133,461 | ₩130,215 | ₩131,154 | -1.73% | 431.3만 |
|---|
| 2026.08.06 | ₩132,186 | ₩135,393 | ₩131,636 | ₩134,078 | +1.43% | 423.4만 |
|---|
| 2026.08.05 | ₩129,450 | ₩130,469 | ₩128,095 | ₩129,128 | -0.25% | 468.6만 |
|---|
| 2026.08.04 | ₩127,330 | ₩129,369 | ₩125,976 | ₩128,954 | +1.27% | 529.9만 |
|---|
| 2026.08.03 | ₩129,115 | ₩129,839 | ₩128,712 | ₩129,195 | +0.06% | 446.7만 |
|---|
| 2026.07.31 | ₩130,268 | ₩130,765 | ₩128,873 | ₩128,954 | -1.01% | 578.5만 |
|---|
| 2026.07.30 | ₩130,684 | ₩130,952 | ₩128,618 | ₩130,215 | -0.36% | 584.1만 |
|---|
| 2026.07.29 | ₩129,530 | ₩131,194 | ₩129,383 | ₩130,147 | +0.48% | 477.7만 |
|---|
| 2026.07.28 | ₩128,189 | ₩131,046 | ₩128,189 | ₩130,778 | +2.02% | 486.4만 |
|---|
| 2026.07.27 | ₩127,451 | ₩128,779 | ₩127,210 | ₩127,693 | +0.19% | 515.1만 |
|---|
| 2026.07.24 | ₩123,628 | ₩127,223 | ₩122,528 | ₩127,210 | +2.90% | 454.3만 |
|---|
| 2026.07.23 | ₩124,446 | ₩124,621 | ₩122,850 | ₩124,138 | -0.25% | 380만 |
|---|
| 2026.07.22 | ₩125,828 | ₩126,499 | ₩124,446 | ₩125,117 | -0.57% | 315.9만 |
|---|
| 2026.07.21 | ₩125,198 | ₩125,385 | ₩123,628 | ₩125,251 | +0.04% | 414.7만 |
|---|
| 2026.07.20 | ₩126,096 | ₩126,458 | ₩124,433 | ₩124,741 | -1.07% | 381.1만 |
|---|
| 2026.07.17 | ₩125,037 | ₩127,250 | ₩124,916 | ₩126,096 | +0.85% | 401.5만 |
|---|
| 2026.07.16 | ₩124,312 | ₩126,217 | ₩123,709 | ₩125,694 | +1.11% | 306.5만 |
|---|
| 2026.07.15 | ₩124,111 | ₩124,902 | ₩122,930 | ₩123,682 | -0.35% | 257.5만 |
|---|
| 2026.07.14 | ₩124,433 | ₩125,841 | ₩123,695 | ₩124,138 | -0.24% | 346.6만 |
|---|
| 2026.07.13 | ₩124,098 | ₩124,969 | ₩122,890 | ₩124,795 | +0.56% | 282.9만 |
|---|
| 2026.07.10 | ₩123,494 | ₩124,071 | ₩122,273 | ₩122,944 | -0.45% | 201.7만 |
|---|
| 2026.07.09 | ₩121,187 | ₩123,400 | ₩121,187 | ₩122,273 | +0.90% | 219.6만 |
|---|
| 2026.07.08 | ₩122,944 | ₩122,998 | ₩120,221 | ₩120,865 | -1.69% | 357만 |
|---|
| 2026.07.07 | ₩122,018 | ₩123,776 | ₩121,602 | ₩122,971 | +0.78% | 313.5만 |
|---|
| 2026.07.06 | ₩121,911 | ₩122,407 | ₩120,784 | ₩121,348 | -0.46% | 410.3만 |
|---|
| 2026.07.02 | ₩117,994 | ₩120,811 | ₩117,672 | ₩120,811 | +2.39% | 314.6만 |
|---|
| 2026.07.01 | ₩114,037 | ₩117,417 | ₩114,037 | ₩116,974 | +2.58% | 350만 |
|---|
| 2026.06.30 | ₩115,324 | ₩116,089 | ₩113,151 | ₩113,500 | -1.58% | 385.3만 |
|---|
| 2026.06.29 | ₩114,774 | ₩116,129 | ₩114,063 | ₩115,351 | +0.50% | 293만 |
|---|
| 2026.06.26 | ₩114,305 | ₩116,263 | ₩113,674 | ₩115,298 | +0.87% | 551.7만 |
|---|
| 2026.06.25 | ₩114,037 | ₩116,612 | ₩113,259 | ₩113,527 | -0.45% | 262만 |
|---|
| 2026.06.24 | ₩118,088 | ₩118,343 | ₩112,923 | ₩113,487 | -3.90% | 480.6만 |
|---|
| 2026.06.23 | ₩117,605 | ₩118,504 | ₩116,907 | ₩118,088 | +0.41% | 279.8만 |
|---|
| 2026.06.22 | ₩115,807 | ₩117,833 | ₩115,110 | ₩117,457 | +1.42% | 499.3만 |
|---|
| 2026.06.18 | ₩116,840 | ₩117,632 | ₩114,533 | ₩114,801 | -1.75% | 833.8만 |
|---|
| 2026.06.17 | ₩116,827 | ₩117,189 | ₩115,003 | ₩115,163 | -1.42% | 573.8만 |
|---|
| 2026.06.16 | ₩118,370 | ₩119,174 | ₩116,304 | ₩117,243 | -0.95% | 419.5만 |
|---|
| 2026.06.15 | ₩119,671 | ₩120,221 | ₩117,498 | ₩117,592 | -1.74% | 316만 |
|---|
| 2026.06.12 | ₩118,383 | ₩119,979 | ₩118,088 | ₩119,174 | +0.67% | 315만 |
|---|
| 2026.06.11 | ₩116,331 | ₩117,994 | ₩115,942 | ₩117,484 | +0.99% | 421.6만 |
|---|
| 2026.06.10 | ₩115,029 | ₩117,645 | ₩114,667 | ₩115,539 | +0.44% | 419.1만 |
|---|
| 2026.06.09 | ₩114,010 | ₩115,043 | ₩113,339 | ₩114,788 | +0.68% | 399만 |
|---|
| 2026.06.08 | ₩112,776 | ₩113,862 | ₩112,709 | ₩113,192 | +0.37% | 234.3만 |
|---|
| 2026.06.05 | ₩112,588 | ₩114,010 | ₩111,635 | ₩113,339 | +0.67% | 351.2만 |
|---|
| 2026.06.04 | ₩109,798 | ₩112,481 | ₩109,798 | ₩111,957 | +1.97% | 380.9만 |
|---|
| 2026.06.03 | ₩110,093 | ₩110,482 | ₩108,000 | ₩108,604 | -1.35% | 342.8만 |
|---|
| 2026.06.02 | ₩109,395 | ₩112,320 | ₩109,342 | ₩111,099 | +1.56% | 323만 |
|---|
| 2026.06.01 | ₩109,422 | ₩111,193 | ₩109,140 | ₩109,784 | +0.33% | 306.6만 |
|---|
| 2026.05.29 | ₩109,811 | ₩112,212 | ₩109,543 | ₩110,925 | +1.01% | 693.9만 |
|---|
| 2026.05.28 | ₩111,099 | ₩111,568 | ₩109,757 | ₩109,945 | -1.04% | 283.9만 |
|---|
| 2026.05.27 | ₩112,145 | ₩112,977 | ₩111,354 | ₩111,609 | -0.48% | 266.9만 |
|---|
| 2026.05.26 | ₩112,440 | ₩113,379 | ₩111,099 | ₩111,703 | -0.66% | 338.1만 |
|---|
| 2026.05.22 | ₩113,178 | ₩114,412 | ₩112,534 | ₩112,762 | -0.37% | 377.9만 |
|---|
| 2026.05.21 | ₩111,220 | ₩113,192 | ₩110,254 | ₩113,084 | +1.68% | 419만 |
|---|
| 2026.05.20 | ₩109,489 | ₩111,153 | ₩108,067 | ₩110,683 | +1.09% | 300.6만 |
|---|
| 2026.05.19 | ₩109,462 | ₩109,972 | ₩107,705 | ₩108,751 | -0.65% | 301.7만 |
|---|
| 2026.05.18 | ₩106,914 | ₩109,315 | ₩106,618 | ₩109,207 | +2.15% | 387.8만 |
|---|
| 2026.05.15 | ₩106,015 | ₩107,115 | ₩104,968 | ₩107,021 | +0.95% | 307.1만 |
|---|
| 2026.05.14 | ₩105,425 | ₩106,981 | ₩105,371 | ₩106,216 | +0.75% | 261.2만 |
|---|
| 2026.05.13 | ₩105,183 | ₩105,747 | ₩104,539 | ₩104,740 | -0.42% | 431.6만 |
|---|
| 2026.05.12 | ₩103,976 | ₩105,733 | ₩102,809 | ₩105,492 | +1.46% | 283.1만 |
|---|
| 2026.05.11 | ₩105,103 | ₩105,773 | ₩103,600 | ₩104,606 | -0.47% | 313.7만 |
|---|
| 2026.05.08 | ₩106,042 | ₩106,578 | ₩104,110 | ₩104,740 | -1.23% | 305.1만 |
|---|
| 2026.05.07 | ₩108,067 | ₩108,912 | ₩104,660 | ₩105,733 | -2.16% | 447.6만 |
|---|
| 2026.05.06 | ₩108,657 | ₩109,449 | ₩107,370 | ₩107,531 | -1.04% | 328.3만 |
|---|
| 2026.05.05 | ₩106,176 | ₩108,175 | ₩105,934 | ₩107,182 | +0.95% | 275.7만 |
|---|
| 2026.05.04 | ₩106,887 | ₩107,651 | ₩105,599 | ₩105,907 | -0.92% | 226.9만 |
|---|
| 2026.05.01 | ₩107,651 | ₩108,765 | ₩106,565 | ₩107,625 | -0.02% | 321.1만 |
|---|
| 2026.04.30 | ₩105,371 | ₩107,853 | ₩104,727 | ₩107,450 | +1.97% | 367만 |
|---|
| 2026.04.29 | ₩105,545 | ₩106,323 | ₩104,968 | ₩105,921 | +0.36% | 306.5만 |
|---|
| 2026.04.28 | ₩105,009 | ₩106,136 | ₩104,365 | ₩105,009 | 0.00% | 297.9만 |
|---|
| 2026.04.27 | ₩104,633 | ₩105,036 | ₩103,640 | ₩104,190 | -0.42% | 292.7만 |
|---|
| 2026.04.24 | ₩102,379 | ₩104,351 | ₩101,668 | ₩104,231 | +1.81% | 353.3만 |
|---|
| 2026.04.23 | ₩103,077 | ₩103,412 | ₩101,159 | ₩102,031 | -1.02% | 321.7만 |
|---|
| 2026.04.22 | ₩104,003 | ₩104,459 | ₩102,540 | ₩103,251 | -0.72% | 295.1만 |
|---|
| 2026.04.21 | ₩104,137 | ₩105,116 | ₩103,761 | ₩103,936 | -0.19% | 231.7만 |
|---|
| 2026.04.20 | ₩104,365 | ₩105,183 | ₩103,614 | ₩104,231 | -0.13% | 240.1만 |
|---|
| 2026.04.17 | ₩103,882 | ₩105,451 | ₩103,748 | ₩104,740 | +0.83% | 478.9만 |
|---|
| 2026.04.16 | ₩104,217 | ₩104,807 | ₩103,158 | ₩103,412 | -0.77% | 358.4만 |
|---|
| 2026.04.15 | ₩102,138 | ₩104,499 | ₩102,138 | ₩103,989 | +1.81% | 405.6만 |
|---|
| 2026.04.14 | ₩101,159 | ₩102,728 | ₩100,649 | ₩102,004 | +0.84% | 350.9만 |
|---|
| 2026.04.13 | ₩98,221 | ₩101,360 | ₩98,221 | ₩101,092 | +2.92% | 391.3만 |
|---|
| 2026.04.10 | ₩100,086 | ₩100,086 | ₩98,476 | ₩99,106 | -0.98% | 234만 |
|---|
| 2026.04.09 | ₩98,972 | ₩101,132 | ₩98,717 | ₩100,139 | +1.18% | 369.8만 |
|---|
| 2026.04.08 | ₩98,194 | ₩99,938 | ₩97,819 | ₩99,723 | +1.56% | 434.4만 |
|---|
| 2026.04.07 | ₩94,733 | ₩96,101 | ₩94,733 | ₩95,511 | +0.82% | 360.6만 |
|---|
| 2026.04.06 | ₩94,612 | ₩95,538 | ₩94,519 | ₩95,297 | +0.72% | 226.7만 |
|---|
| 2026.04.02 | ₩94,076 | ₩95,860 | ₩93,231 | ₩94,867 | +0.84% | 255.9만 |
|---|
| 2026.04.01 | ₩95,377 | ₩96,759 | ₩94,478 | ₩95,471 | +0.10% | 330.6만 |
|---|
| 2026.03.31 | ₩93,526 | ₩95,095 | ₩91,916 | ₩94,867 | +1.43% | 499만 |
|---|
| 2026.03.30 | ₩91,675 | ₩92,708 | ₩90,695 | ₩91,581 | -0.10% | 334.6만 |
|---|
| 2026.03.27 | ₩93,097 | ₩93,097 | ₩90,320 | ₩90,816 | -2.45% | 440.2만 |
|---|
| 2026.03.26 | ₩94,210 | ₩95,377 | ₩93,030 | ₩93,553 | -0.70% | 317.2만 |
|---|
| 2026.03.25 | ₩94,680 | ₩95,484 | ₩93,204 | ₩94,425 | -0.27% | 251.2만 |
|---|
| 2026.03.24 | ₩91,286 | ₩94,264 | ₩91,031 | ₩93,754 | +2.70% | 308.4만 |
|---|
| 2026.03.23 | ₩94,331 | ₩94,532 | ₩92,480 | ₩92,802 | -1.62% | 329.8만 |
|---|
| 2026.03.20 | ₩91,876 | ₩92,560 | ₩90,950 | ₩91,970 | +0.10% | 667.2만 |
|---|
| 2026.03.19 | ₩91,795 | ₩92,641 | ₩90,655 | ₩92,037 | +0.26% | 430.6만 |
|---|
| 2026.03.18 | ₩92,399 | ₩93,365 | ₩91,903 | ₩92,023 | -0.41% | 381.4만 |
|---|
| 2026.03.17 | ₩94,089 | ₩95,417 | ₩92,962 | ₩92,962 | -1.20% | 358.3만 |
|---|
| 2026.03.16 | ₩92,023 | ₩93,419 | ₩91,876 | ₩92,775 | +0.82% | 297.2만 |
|---|
| 2026.03.13 | ₩92,989 | ₩93,298 | ₩91,017 | ₩91,178 | -1.95% | 321.1만 |
|---|
| 2026.03.12 | ₩92,426 | ₩93,419 | ₩91,393 | ₩92,278 | -0.16% | 506.3만 |
|---|
| 2026.03.11 | ₩94,881 | ₩95,095 | ₩92,909 | ₩93,848 | -1.09% | 416.8만 |
|---|
| 2026.03.10 | ₩95,283 | ₩96,558 | ₩93,526 | ₩94,706 | -0.61% | 332.5만 |
|---|
| 2026.03.09 | ₩94,827 | ₩95,297 | ₩92,345 | ₩94,934 | +0.11% | 528.5만 |
|---|
| 2026.03.06 | ₩95,645 | ₩96,450 | ₩93,298 | ₩96,356 | +0.74% | 384.4만 |
|---|
| 2026.03.05 | ₩97,242 | ₩97,993 | ₩96,115 | ₩97,845 | +0.62% | 473.6만 |
|---|
| 2026.03.04 | ₩97,644 | ₩99,012 | ₩96,987 | ₩98,355 | +0.73% | 329.2만 |
|---|
| 2026.03.03 | ₩96,558 | ₩97,684 | ₩93,338 | ₩97,483 | +0.96% | 643.6만 |
|---|
| 2026.03.02 | ₩96,008 | ₩98,905 | ₩95,149 | ₩98,248 | +2.33% | 405.5만 |
|---|
| 2026.02.27 | ₩100,703 | ₩100,890 | ₩96,061 | ₩96,678 | -4.00% | 890.9만 |
|---|
| 2026.02.26 | ₩101,615 | ₩103,426 | ₩100,381 | ₩101,870 | +0.25% | 433.5만 |
|---|
| 2026.02.25 | ₩101,682 | ₩101,937 | ₩99,576 | ₩101,025 | -0.65% | 444.4만 |
|---|
| 2026.02.24 | ₩100,743 | ₩102,084 | ₩98,248 | ₩101,065 | +0.32% | 373.6만 |
|---|
| 2026.02.23 | ₩105,693 | ₩106,377 | ₩99,442 | ₩100,931 | -4.51% | 557.5만 |
|---|
| 2026.02.20 | ₩105,022 | ₩106,162 | ₩103,600 | ₩106,109 | +1.03% | 272.6만 |
|---|
| 2026.02.19 | ₩105,518 | ₩106,457 | ₩104,043 | ₩104,767 | -0.71% | 275.3만 |
|---|
| 2026.02.18 | ₩105,814 | ₩106,887 | ₩105,586 | ₩106,270 | +0.43% | 289.1만 |
|---|
| 2026.02.17 | ₩104,714 | ₩105,599 | ₩103,010 | ₩105,411 | +0.67% | 295만 |
|---|
| 2026.02.13 | ₩102,943 | ₩104,070 | ₩102,138 | ₩103,707 | +0.74% | 311.4만 |
|---|
| 2026.02.12 | ₩106,028 | ₩106,779 | ₩102,286 | ₩103,775 | -2.13% | 437.6만 |
|---|
| 2026.02.11 | ₩104,566 | ₩106,243 | ₩103,775 | ₩105,827 | +1.21% | 438.8만 |
|---|
| 2026.02.10 | ₩101,561 | ₩104,714 | ₩101,548 | ₩104,526 | +2.92% | 433.4만 |
|---|
| 2026.02.09 | ₩101,883 | ₩103,788 | ₩101,883 | ₩102,326 | +0.43% | 311만 |
|---|
| 2026.02.06 | ₩101,736 | ₩103,117 | ₩101,454 | ₩102,460 | +0.71% | 443.3만 |
|---|
| 2026.02.05 | ₩106,645 | ₩109,556 | ₩100,461 | ₩101,038 | -5.26% | 881.8만 |
|---|
| 2026.02.04 | ₩104,311 | ₩105,693 | ₩103,171 | ₩104,647 | +0.32% | 597.5만 |
|---|
| 2026.02.03 | ₩105,773 | ₩107,584 | ₩103,023 | ₩103,158 | -2.47% | 546.5만 |
|---|
| 2026.02.02 | ₩105,747 | ₩107,222 | ₩105,264 | ₩107,088 | +1.27% | 330.2만 |
|---|
| 2026.01.30 | ₩104,432 | ₩105,827 | ₩104,231 | ₩105,814 | +1.32% | 397.9만 |
|---|
| 2026.01.29 | ₩103,292 | ₩104,968 | ₩102,983 | ₩104,942 | +1.60% | 372.6만 |
|---|
| 2026.01.28 | ₩102,554 | ₩103,748 | ₩101,990 | ₩102,299 | -0.25% | 291.1만 |
|---|
| 2026.01.27 | ₩103,681 | ₩103,801 | ₩102,232 | ₩102,876 | -0.78% | 326.1만 |
|---|
| 2026.01.26 | ₩101,615 | ₩103,627 | ₩101,615 | ₩103,520 | +1.87% | 464.8만 |
|---|
| 2026.01.23 | ₩102,447 | ₩102,997 | ₩100,448 | ₩101,695 | -0.73% | 359.8만 |
|---|
| 2026.01.22 | ₩102,782 | ₩103,654 | ₩102,218 | ₩103,184 | +0.39% | 268.1만 |
|---|
| 2026.01.21 | ₩101,937 | ₩103,855 | ₩101,561 | ₩102,755 | +0.80% | 401만 |
|---|
| 2026.01.20 | ₩101,561 | ₩103,131 | ₩100,944 | ₩101,373 | -0.18% | 331.9만 |
|---|
| 2026.01.16 | ₩103,962 | ₩104,445 | ₩102,742 | ₩102,983 | -0.94% | 471.9만 |
|---|
| 2026.01.15 | ₩105,465 | ₩106,417 | ₩104,271 | ₩104,499 | -0.92% | 341.3만 |
|---|
| 2026.01.14 | ₩103,479 | ₩105,733 | ₩103,251 | ₩105,505 | +1.96% | 324.1만 |
|---|
| 2026.01.13 | ₩104,875 | ₩105,975 | ₩102,809 | ₩103,399 | -1.41% | 264.5만 |
|---|
| 2026.01.12 | ₩105,572 | ₩106,109 | ₩104,660 | ₩105,062 | -0.48% | 360.9만 |
|---|
| 2026.01.09 | ₩106,846 | ₩107,410 | ₩105,975 | ₩106,525 | -0.30% | 253.2만 |
|---|
| 2026.01.08 | ₩105,156 | ₩107,383 | ₩105,156 | ₩107,021 | +1.77% | 293.2만 |
|---|
| 2026.01.07 | ₩108,081 | ₩108,899 | ₩104,834 | ₩104,995 | -2.85% | 453.8만 |
|---|
| 2026.01.06 | ₩108,362 | ₩109,328 | ₩107,155 | ₩108,899 | +0.50% | 343.5만 |
|---|
| 2026.01.05 | ₩107,007 | ₩111,340 | ₩106,605 | ₩109,690 | +2.51% | 386.5만 |
|---|
| 2026.01.02 | ₩105,894 | ₩108,000 | ₩104,781 | ₩107,745 | +1.75% | 333.6만 |
|---|
| 2025.12.31 | ₩107,276 | ₩107,276 | ₩105,840 | ₩105,894 | -1.29% | 215.4만 |
|---|
| 2025.12.30 | ₩107,504 | ₩107,745 | ₩106,833 | ₩107,021 | -0.45% | 181.3만 |
|---|
| 2025.12.29 | ₩107,786 | ₩108,161 | ₩107,034 | ₩107,303 | -0.45% | 201.5만 |
|---|
| 2025.12.26 | ₩108,523 | ₩108,523 | ₩107,517 | ₩107,718 | -0.74% | 167.5만 |
|---|
| 2025.12.24 | ₩108,577 | ₩109,422 | ₩108,362 | ₩108,725 | +0.14% | 116.9만 |
|---|
| 2025.12.23 | ₩109,114 | ₩109,476 | ₩108,483 | ₩108,537 | -0.53% | 213.6만 |
|---|
| 2025.12.22 | ₩109,221 | ₩110,146 | ₩108,792 | ₩109,127 | -0.09% | 237.8만 |
|---|
| 2025.12.19 | ₩109,503 | ₩110,442 | ₩108,751 | ₩109,422 | -0.07% | 655.3만 |
|---|
| 2025.12.18 | ₩110,629 | ₩110,696 | ₩108,523 | ₩109,610 | -0.92% | 552.8만 |
|---|
| 2025.12.17 | ₩110,884 | ₩111,179 | ₩109,838 | ₩110,710 | -0.16% | 543.3만 |
|---|
| 2025.12.16 | ₩111,703 | ₩112,481 | ₩109,918 | ₩110,375 | -1.19% | 465.7만 |
|---|
| 2025.12.15 | ₩111,260 | ₩111,917 | ₩110,254 | ₩110,817 | -0.40% | 454.2만 |
|---|
| 2025.12.12 | ₩110,898 | ₩111,340 | ₩109,731 | ₩110,214 | -0.62% | 337.9만 |
|---|
| 2025.12.11 | ₩107,061 | ₩110,844 | ₩106,806 | ₩110,334 | +3.06% | 389.6만 |
|---|
| 2025.12.10 | ₩104,298 | ₩107,142 | ₩104,097 | ₩107,075 | +2.66% | 307.6만 |
|---|
| 2025.12.09 | ₩105,559 | ₩105,800 | ₩104,217 | ₩104,392 | -1.11% | 289.7만 |
|---|
| 2025.12.08 | ₩105,170 | ₩105,518 | ₩104,566 | ₩104,740 | -0.41% | 322.2만 |
|---|
| 2025.12.05 | ₩104,673 | ₩105,599 | ₩104,325 | ₩105,518 | +0.81% | 355.8만 |
|---|
| 2025.12.04 | ₩104,257 | ₩104,942 | ₩103,842 | ₩104,673 | +0.40% | 420.1만 |
|---|
| 2025.12.03 | ₩102,594 | ₩104,056 | ₩102,138 | ₩103,976 | +1.35% | 341.9만 |
|---|
| 2025.12.02 | ₩102,715 | ₩102,862 | ₩101,534 | ₩102,312 | -0.39% | 320.3만 |
|---|
| 2025.12.01 | ₩102,353 | ₩103,560 | ₩102,205 | ₩102,366 | +0.01% | 244.2만 |
|---|
| 2025.11.28 | ₩102,366 | ₩103,184 | ₩102,151 | ₩102,701 | +0.33% | 112.1만 |
|---|
| 2025.11.26 | ₩102,017 | ₩102,862 | ₩101,829 | ₩102,393 | +0.37% | 255.3만 |
|---|
| 2025.11.25 | ₩101,534 | ₩102,339 | ₩100,770 | ₩101,601 | +0.07% | 330.6만 |
|---|
| 2025.11.24 | ₩100,408 | ₩100,971 | ₩99,227 | ₩100,864 | +0.45% | 459.1만 |
|---|
| 2025.11.21 | ₩99,603 | ₩101,628 | ₩98,677 | ₩100,703 | +1.10% | 401.9만 |
|---|
| 2025.11.20 | ₩101,279 | ₩102,447 | ₩99,012 | ₩99,160 | -2.09% | 343만 |
|---|
| 2025.11.19 | ₩100,971 | ₩101,279 | ₩99,334 | ₩100,287 | -0.68% | 300.2만 |
|---|
| 2025.11.18 | ₩100,475 | ₩101,870 | ₩100,072 | ₩101,105 | +0.63% | 358.4만 |
|---|
| 2025.11.17 | ₩105,478 | ₩105,478 | ₩100,327 | ₩101,320 | -3.94% | 502.9만 |
|---|
| 2025.11.14 | ₩105,827 | ₩106,417 | ₩104,687 | ₩105,492 | -0.32% | 327.6만 |
|---|
| 2025.11.13 | ₩107,249 | ₩108,188 | ₩106,055 | ₩106,605 | -0.60% | 452.4만 |
|---|
| 2025.11.12 | ₩104,405 | ₩107,946 | ₩104,405 | ₩107,598 | +3.06% | 421.9만 |
|---|
| 2025.11.11 | ₩103,842 | ₩104,432 | ₩103,627 | ₩104,351 | +0.49% | 393만 |
|---|
| 2025.11.10 | ₩102,594 | ₩104,405 | ₩101,990 | ₩103,533 | +0.92% | 451.1만 |
|---|
| 2025.11.07 | ₩101,132 | ₩102,178 | ₩99,817 | ₩102,151 | +1.01% | 622.9만 |
|---|
| 2025.11.06 | ₩106,645 | ₩108,322 | ₩100,139 | ₩101,910 | -4.44% | 856.3만 |
|---|
| 2025.11.05 | ₩106,793 | ₩107,651 | ₩105,545 | ₩105,545 | -1.17% | 378만 |
|---|
| 2025.11.04 | ₩105,009 | ₩106,981 | ₩104,714 | ₩106,592 | +1.51% | 373.2만 |
|---|
| 2025.11.03 | ₩106,632 | ₩107,034 | ₩105,532 | ₩106,256 | -0.35% | 289.1만 |
|---|
| 2025.10.31 | ₩105,518 | ₩107,316 | ₩105,398 | ₩107,075 | +1.47% | 438.1만 |
|---|
| 2025.10.30 | ₩105,398 | ₩107,343 | ₩104,995 | ₩106,189 | +0.75% | 277.5만 |
|---|
| 2025.10.29 | ₩105,036 | ₩106,404 | ₩104,687 | ₩105,062 | +0.03% | 321.4만 |
|---|
| 2025.10.28 | ₩105,706 | ₩106,296 | ₩104,848 | ₩105,639 | -0.06% | 294.9만 |
|---|
| 2025.10.27 | ₩106,390 | ₩106,699 | ₩105,532 | ₩105,800 | -0.55% | 258.4만 |
|---|
| 2025.10.24 | ₩105,425 | ₩105,894 | ₩104,861 | ₩105,545 | +0.11% | 244.5만 |
|---|
| 2025.10.23 | ₩105,854 | ₩106,270 | ₩104,687 | ₩104,861 | -0.94% | 218.2만 |
|---|
| 2025.10.22 | ₩106,323 | ₩106,645 | ₩104,968 | ₩105,384 | -0.88% | 237.6만 |
|---|
| 2025.10.21 | ₩105,679 | ₩106,739 | ₩105,290 | ₩106,001 | +0.30% | 288.8만 |
|---|
| 2025.10.20 | ₩105,425 | ₩106,270 | ₩104,942 | ₩105,626 | +0.19% | 258.3만 |
|---|
| 2025.10.17 | ₩104,754 | ₩105,867 | ₩104,257 | ₩105,250 | +0.47% | 348.8만 |
|---|
| 2025.10.16 | ₩108,738 | ₩108,859 | ₩104,351 | ₩104,418 | -3.97% | 416.9만 |
|---|
| 2025.10.15 | ₩111,005 | ₩112,011 | ₩108,859 | ₩109,489 | -1.37% | 278.5만 |
|---|
| 2025.10.14 | ₩107,584 | ₩111,609 | ₩107,450 | ₩111,193 | +3.35% | 265.2만 |
|---|
| 2025.10.13 | ₩108,295 | ₩108,738 | ₩107,276 | ₩108,416 | +0.11% | 211.1만 |
|---|
| 2025.10.10 | ₩110,576 | ₩111,099 | ₩106,994 | ₩107,007 | -3.23% | 240.7만 |
|---|