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 | ₩131,246 | ₩132,450 | ₩129,413 | ₩131,554 | +0.23% | 233.6만 |
| 2026.10.08 | ₩128,196 | ₩132,116 | ₩128,048 | ₩131,741 | +2.77% | 302.4만 |
| 2026.10.07 | ₩128,891 | ₩129,534 | ₩127,661 | ₩128,142 | -0.58% | 317.6만 |
| 2026.10.06 | ₩130,029 | ₩132,530 | ₩129,774 | ₩129,988 | -0.03% | 430만 |
| 2026.10.05 | ₩126,885 | ₩130,296 | ₩126,644 | ₩129,614 | +2.15% | 441.7만 |
| 2026.10.02 | ₩125,734 | ₩127,058 | ₩125,734 | ₩126,336 | +0.48% | 298.1만 |
| 2026.10.01 | ₩125,373 | ₩126,430 | ₩123,366 | ₩126,229 | +0.68% | 368.6만 |
| 2026.09.30 | ₩126,885 | ₩127,848 | ₩125,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,975 |
| -0.72% |
| 300.8만 |
| 2026.09.29 | ₩128,008 | ₩128,878 | ₩126,323 | ₩127,366 | -0.50% | 262.2만 |
|---|
| 2026.09.28 | ₩130,457 | ₩131,032 | ₩127,620 | ₩128,196 | -1.73% | 324.2만 |
|---|
| 2026.09.25 | ₩130,497 | ₩131,714 | ₩129,333 | ₩130,711 | +0.16% | 362.5만 |
|---|
| 2026.09.24 | ₩130,751 | ₩131,353 | ₩129,855 | ₩130,109 | -0.49% | 344.3만 |
|---|
| 2026.09.23 | ₩127,366 | ₩130,671 | ₩127,112 | ₩130,042 | +2.10% | 294.3만 |
|---|
| 2026.09.22 | ₩130,403 | ₩131,112 | ₩127,139 | ₩128,329 | -1.59% | 263.9만 |
|---|
| 2026.09.21 | ₩130,363 | ₩130,898 | ₩129,159 | ₩129,293 | -0.82% | 193.3만 |
|---|
| 2026.09.18 | ₩129,627 | ₩130,162 | ₩128,758 | ₩129,828 | +0.15% | 731만 |
|---|
| 2026.09.17 | ₩131,032 | ₩131,607 | ₩129,507 | ₩130,243 | -0.60% | 276.1만 |
|---|
| 2026.09.16 | ₩131,085 | ₩131,527 | ₩127,620 | ₩130,082 | -0.77% | 350.1만 |
|---|
| 2026.09.15 | ₩130,323 | ₩131,835 | ₩129,667 | ₩131,407 | +0.83% | 206.7만 |
|---|
| 2026.09.14 | ₩130,470 | ₩130,831 | ₩129,186 | ₩130,778 | +0.24% | 303.2만 |
|---|
| 2026.09.11 | ₩131,112 | ₩131,447 | ₩128,744 | ₩129,962 | -0.88% | 263.7만 |
|---|
| 2026.09.10 | ₩128,664 | ₩129,654 | ₩128,463 | ₩129,480 | +0.63% | 222.6만 |
|---|
| 2026.09.09 | ₩127,941 | ₩128,838 | ₩126,938 | ₩128,022 | +0.06% | 324.6만 |
|---|
| 2026.09.08 | ₩129,186 | ₩129,895 | ₩127,620 | ₩127,768 | -1.10% | 245.9만 |
|---|
| 2026.09.04 | ₩131,567 | ₩132,624 | ₩130,403 | ₩130,604 | -0.73% | 266.3만 |
|---|
| 2026.09.03 | ₩129,975 | ₩132,785 | ₩129,975 | ₩132,758 | +2.14% | 370.6만 |
|---|
| 2026.09.02 | ₩126,818 | ₩129,962 | ₩126,818 | ₩128,998 | +1.72% | 288.5만 |
|---|
| 2026.09.01 | ₩127,848 | ₩128,717 | ₩125,640 | ₩126,323 | -1.19% | 272.7만 |
|---|
| 2026.08.31 | ₩128,931 | ₩129,199 | ₩127,273 | ₩127,326 | -1.25% | 290.3만 |
|---|
| 2026.08.28 | ₩129,493 | ₩130,363 | ₩128,985 | ₩129,119 | -0.29% | 287.8만 |
|---|
| 2026.08.27 | ₩128,383 | ₩129,493 | ₩127,687 | ₩128,771 | +0.30% | 225.6만 |
|---|
| 2026.08.26 | ₩128,383 | ₩129,467 | ₩127,219 | ₩129,132 | +0.58% | 244.2만 |
|---|
| 2026.08.25 | ₩128,758 | ₩129,012 | ₩126,523 | ₩128,263 | -0.38% | 220.8만 |
|---|
| 2026.08.24 | ₩126,925 | ₩128,798 | ₩126,925 | ₩128,717 | +1.41% | 296.4만 |
|---|
| 2026.08.21 | ₩126,028 | ₩126,978 | ₩125,667 | ₩126,216 | +0.15% | 485만 |
|---|
| 2026.08.20 | ₩127,018 | ₩127,928 | ₩124,918 | ₩125,038 | -1.56% | 381.7만 |
|---|
| 2026.08.19 | ₩129,493 | ₩130,042 | ₩126,617 | ₩127,246 | -1.74% | 344.8만 |
|---|
| 2026.08.18 | ₩130,176 | ₩131,259 | ₩129,360 | ₩129,413 | -0.59% | 204만 |
|---|
| 2026.08.17 | ₩130,323 | ₩131,888 | ₩129,306 | ₩129,346 | -0.75% | 248.5만 |
|---|
| 2026.08.14 | ₩130,764 | ₩131,420 | ₩130,216 | ₩130,657 | -0.08% | 217.2만 |
|---|
| 2026.08.13 | ₩129,801 | ₩130,724 | ₩129,293 | ₩130,403 | +0.46% | 201.8만 |
|---|
| 2026.08.12 | ₩129,226 | ₩129,935 | ₩128,824 | ₩129,319 | +0.07% | 218.7만 |
|---|
| 2026.08.11 | ₩129,480 | ₩130,216 | ₩129,172 | ₩129,507 | +0.02% | 241.9만 |
|---|
| 2026.08.10 | ₩129,761 | ₩131,233 | ₩129,587 | ₩129,814 | +0.04% | 286.8만 |
|---|
| 2026.08.07 | ₩133,106 | ₩133,106 | ₩129,868 | ₩130,805 | -1.73% | 431.3만 |
|---|
| 2026.08.06 | ₩131,835 | ₩135,032 | ₩131,286 | ₩133,721 | +1.43% | 423.4만 |
|---|
| 2026.08.05 | ₩129,105 | ₩130,122 | ₩127,754 | ₩128,784 | -0.25% | 468.6만 |
|---|
| 2026.08.04 | ₩126,992 | ₩129,025 | ₩125,640 | ₩128,610 | +1.27% | 529.9만 |
|---|
| 2026.08.03 | ₩128,771 | ₩129,493 | ₩128,370 | ₩128,851 | +0.06% | 446.7만 |
|---|
| 2026.07.31 | ₩129,922 | ₩130,417 | ₩128,530 | ₩128,610 | -1.01% | 578.5만 |
|---|
| 2026.07.30 | ₩130,336 | ₩130,604 | ₩128,276 | ₩129,868 | -0.36% | 584.1만 |
|---|
| 2026.07.29 | ₩129,186 | ₩130,845 | ₩129,039 | ₩129,801 | +0.48% | 477.7만 |
|---|
| 2026.07.28 | ₩127,848 | ₩130,698 | ₩127,848 | ₩130,430 | +2.02% | 486.4만 |
|---|
| 2026.07.27 | ₩127,112 | ₩128,436 | ₩126,871 | ₩127,353 | +0.19% | 515.1만 |
|---|
| 2026.07.24 | ₩123,299 | ₩126,885 | ₩122,202 | ₩126,871 | +2.90% | 454.3만 |
|---|
| 2026.07.23 | ₩124,115 | ₩124,289 | ₩122,523 | ₩123,807 | -0.25% | 380만 |
|---|
| 2026.07.22 | ₩125,493 | ₩126,162 | ₩124,115 | ₩124,784 | -0.57% | 315.9만 |
|---|
| 2026.07.21 | ₩124,864 | ₩125,052 | ₩123,299 | ₩124,918 | +0.04% | 414.7만 |
|---|
| 2026.07.20 | ₩125,761 | ₩126,122 | ₩124,102 | ₩124,409 | -1.07% | 381.1만 |
|---|
| 2026.07.17 | ₩124,704 | ₩126,911 | ₩124,583 | ₩125,761 | +0.85% | 401.5만 |
|---|
| 2026.07.16 | ₩123,981 | ₩125,881 | ₩123,379 | ₩125,359 | +1.11% | 306.5만 |
|---|
| 2026.07.15 | ₩123,781 | ₩124,570 | ₩122,603 | ₩123,353 | -0.35% | 257.5만 |
|---|
| 2026.07.14 | ₩124,102 | ₩125,507 | ₩123,366 | ₩123,807 | -0.24% | 346.6만 |
|---|
| 2026.07.13 | ₩123,767 | ₩124,637 | ₩122,563 | ₩124,463 | +0.56% | 282.9만 |
|---|
| 2026.07.10 | ₩123,165 | ₩123,741 | ₩121,948 | ₩122,617 | -0.45% | 201.7만 |
|---|
| 2026.07.09 | ₩120,864 | ₩123,072 | ₩120,864 | ₩121,948 | +0.90% | 219.6만 |
|---|
| 2026.07.08 | ₩122,617 | ₩122,670 | ₩119,901 | ₩120,543 | -1.69% | 357만 |
|---|
| 2026.07.07 | ₩121,694 | ₩123,446 | ₩121,279 | ₩122,643 | +0.78% | 313.5만 |
|---|
| 2026.07.06 | ₩121,587 | ₩122,082 | ₩120,463 | ₩121,025 | -0.46% | 410.3만 |
|---|
| 2026.07.02 | ₩117,680 | ₩120,489 | ₩117,359 | ₩120,489 | +2.39% | 314.6만 |
|---|
| 2026.07.01 | ₩113,733 | ₩117,105 | ₩113,733 | ₩116,663 | +2.58% | 350만 |
|---|
| 2026.06.30 | ₩115,018 | ₩115,780 | ₩112,850 | ₩113,198 | -1.58% | 385.3만 |
|---|
| 2026.06.29 | ₩114,469 | ₩115,820 | ₩113,760 | ₩115,044 | +0.50% | 293만 |
|---|
| 2026.06.26 | ₩114,001 | ₩115,954 | ₩113,372 | ₩114,991 | +0.87% | 551.7만 |
|---|
| 2026.06.25 | ₩113,733 | ₩116,302 | ₩112,957 | ₩113,225 | -0.45% | 262만 |
|---|
| 2026.06.24 | ₩117,774 | ₩118,028 | ₩112,623 | ₩113,185 | -3.90% | 480.6만 |
|---|
| 2026.06.23 | ₩117,292 | ₩118,188 | ₩116,596 | ₩117,774 | +0.41% | 279.8만 |
|---|
| 2026.06.22 | ₩115,499 | ₩117,519 | ₩114,803 | ₩117,145 | +1.42% | 499.3만 |
|---|
| 2026.06.18 | ₩116,529 | ₩117,319 | ₩114,228 | ₩114,496 | -1.75% | 833.8만 |
|---|
| 2026.06.17 | ₩116,516 | ₩116,877 | ₩114,696 | ₩114,857 | -1.42% | 573.8만 |
|---|
| 2026.06.16 | ₩118,055 | ₩118,857 | ₩115,994 | ₩116,931 | -0.95% | 419.5만 |
|---|
| 2026.06.15 | ₩119,352 | ₩119,901 | ₩117,185 | ₩117,279 | -1.74% | 316만 |
|---|
| 2026.06.12 | ₩118,068 | ₩119,660 | ₩117,774 | ₩118,857 | +0.67% | 315만 |
|---|
| 2026.06.11 | ₩116,021 | ₩117,680 | ₩115,633 | ₩117,172 | +0.99% | 421.6만 |
|---|
| 2026.06.10 | ₩114,723 | ₩117,332 | ₩114,362 | ₩115,232 | +0.44% | 419.1만 |
|---|
| 2026.06.09 | ₩113,706 | ₩114,737 | ₩113,037 | ₩114,482 | +0.68% | 399만 |
|---|
| 2026.06.08 | ₩112,476 | ₩113,559 | ₩112,409 | ₩112,890 | +0.37% | 234.3만 |
|---|
| 2026.06.05 | ₩112,288 | ₩113,706 | ₩111,338 | ₩113,037 | +0.67% | 351.2만 |
|---|
| 2026.06.04 | ₩109,505 | ₩112,181 | ₩109,505 | ₩111,659 | +1.97% | 380.9만 |
|---|
| 2026.06.03 | ₩109,800 | ₩110,188 | ₩107,713 | ₩108,315 | -1.35% | 342.8만 |
|---|
| 2026.06.02 | ₩109,104 | ₩112,021 | ₩109,051 | ₩110,803 | +1.56% | 323만 |
|---|
| 2026.06.01 | ₩109,131 | ₩110,897 | ₩108,850 | ₩109,492 | +0.33% | 306.6만 |
|---|
| 2026.05.29 | ₩109,519 | ₩111,914 | ₩109,251 | ₩110,629 | +1.01% | 693.9만 |
|---|
| 2026.05.28 | ₩110,803 | ₩111,271 | ₩109,465 | ₩109,653 | -1.04% | 283.9만 |
|---|
| 2026.05.27 | ₩111,847 | ₩112,676 | ₩111,057 | ₩111,312 | -0.48% | 266.9만 |
|---|
| 2026.05.26 | ₩112,141 | ₩113,078 | ₩110,803 | ₩111,405 | -0.66% | 338.1만 |
|---|
| 2026.05.22 | ₩112,877 | ₩114,108 | ₩112,235 | ₩112,462 | -0.37% | 377.9만 |
|---|
| 2026.05.21 | ₩110,924 | ₩112,890 | ₩109,960 | ₩112,783 | +1.68% | 419만 |
|---|
| 2026.05.20 | ₩109,198 | ₩110,857 | ₩107,780 | ₩110,388 | +1.09% | 300.6만 |
|---|
| 2026.05.19 | ₩109,171 | ₩109,679 | ₩107,418 | ₩108,462 | -0.65% | 301.7만 |
|---|
| 2026.05.18 | ₩106,629 | ₩109,024 | ₩106,335 | ₩108,917 | +2.15% | 387.8만 |
|---|
| 2026.05.15 | ₩105,733 | ₩106,830 | ₩104,689 | ₩106,736 | +0.95% | 307.1만 |
|---|
| 2026.05.14 | ₩105,144 | ₩106,696 | ₩105,090 | ₩105,933 | +0.75% | 261.2만 |
|---|
| 2026.05.13 | ₩104,903 | ₩105,465 | ₩104,261 | ₩104,462 | -0.42% | 431.6만 |
|---|
| 2026.05.12 | ₩103,699 | ₩105,452 | ₩102,535 | ₩105,211 | +1.46% | 283.1만 |
|---|
| 2026.05.11 | ₩104,823 | ₩105,492 | ₩103,324 | ₩104,328 | -0.47% | 313.7만 |
|---|
| 2026.05.08 | ₩105,759 | ₩106,295 | ₩103,833 | ₩104,462 | -1.23% | 305.1만 |
|---|
| 2026.05.07 | ₩107,780 | ₩108,622 | ₩104,381 | ₩105,452 | -2.16% | 447.6만 |
|---|
| 2026.05.06 | ₩108,368 | ₩109,158 | ₩107,084 | ₩107,244 | -1.04% | 328.3만 |
|---|
| 2026.05.05 | ₩105,893 | ₩107,887 | ₩105,652 | ₩106,897 | +0.95% | 275.7만 |
|---|
| 2026.05.04 | ₩106,602 | ₩107,365 | ₩105,318 | ₩105,626 | -0.92% | 226.9만 |
|---|
| 2026.05.01 | ₩107,365 | ₩108,475 | ₩106,281 | ₩107,338 | -0.02% | 321.1만 |
|---|
| 2026.04.30 | ₩105,090 | ₩107,566 | ₩104,448 | ₩107,164 | +1.97% | 367만 |
|---|
| 2026.04.29 | ₩105,264 | ₩106,040 | ₩104,689 | ₩105,639 | +0.36% | 306.5만 |
|---|
| 2026.04.28 | ₩104,729 | ₩105,853 | ₩104,087 | ₩104,729 | 0.00% | 297.9만 |
|---|
| 2026.04.27 | ₩104,355 | ₩104,756 | ₩103,365 | ₩103,913 | -0.42% | 292.7만 |
|---|
| 2026.04.24 | ₩102,107 | ₩104,074 | ₩101,398 | ₩103,953 | +1.81% | 353.3만 |
|---|
| 2026.04.23 | ₩102,803 | ₩103,137 | ₩100,890 | ₩101,759 | -1.02% | 321.7만 |
|---|
| 2026.04.22 | ₩103,726 | ₩104,181 | ₩102,268 | ₩102,977 | -0.72% | 295.1만 |
|---|
| 2026.04.21 | ₩103,860 | ₩104,836 | ₩103,485 | ₩103,659 | -0.19% | 231.7만 |
|---|
| 2026.04.20 | ₩104,087 | ₩104,903 | ₩103,338 | ₩103,953 | -0.13% | 240.1만 |
|---|
| 2026.04.17 | ₩103,605 | ₩105,171 | ₩103,472 | ₩104,462 | +0.83% | 478.9만 |
|---|
| 2026.04.16 | ₩103,940 | ₩104,529 | ₩102,883 | ₩103,137 | -0.77% | 358.4만 |
|---|
| 2026.04.15 | ₩101,866 | ₩104,221 | ₩101,866 | ₩103,712 | +1.81% | 405.6만 |
|---|
| 2026.04.14 | ₩100,890 | ₩102,455 | ₩100,381 | ₩101,732 | +0.84% | 350.9만 |
|---|
| 2026.04.13 | ₩97,960 | ₩101,090 | ₩97,960 | ₩100,823 | +2.92% | 391.3만 |
|---|
| 2026.04.10 | ₩99,819 | ₩99,819 | ₩98,214 | ₩98,843 | -0.98% | 234만 |
|---|
| 2026.04.09 | ₩98,709 | ₩100,863 | ₩98,455 | ₩99,873 | +1.18% | 369.8만 |
|---|
| 2026.04.08 | ₩97,933 | ₩99,672 | ₩97,558 | ₩99,458 | +1.56% | 434.4만 |
|---|
| 2026.04.07 | ₩94,481 | ₩95,846 | ₩94,481 | ₩95,257 | +0.82% | 360.6만 |
|---|
| 2026.04.06 | ₩94,361 | ₩95,284 | ₩94,267 | ₩95,043 | +0.72% | 226.7만 |
|---|
| 2026.04.02 | ₩93,826 | ₩95,605 | ₩92,983 | ₩94,615 | +0.84% | 255.9만 |
|---|
| 2026.04.01 | ₩95,123 | ₩96,501 | ₩94,227 | ₩95,217 | +0.10% | 330.6만 |
|---|
| 2026.03.31 | ₩93,277 | ₩94,842 | ₩91,672 | ₩94,615 | +1.43% | 499만 |
|---|
| 2026.03.30 | ₩91,431 | ₩92,461 | ₩90,454 | ₩91,337 | -0.10% | 334.6만 |
|---|
| 2026.03.27 | ₩92,849 | ₩92,849 | ₩90,079 | ₩90,574 | -2.45% | 440.2만 |
|---|
| 2026.03.26 | ₩93,959 | ₩95,123 | ₩92,782 | ₩93,304 | -0.70% | 317.2만 |
|---|
| 2026.03.25 | ₩94,428 | ₩95,230 | ₩92,956 | ₩94,173 | -0.27% | 251.2만 |
|---|
| 2026.03.24 | ₩91,043 | ₩94,013 | ₩90,789 | ₩93,504 | +2.70% | 308.4만 |
|---|
| 2026.03.23 | ₩94,080 | ₩94,280 | ₩92,233 | ₩92,555 | -1.62% | 329.8만 |
|---|
| 2026.03.20 | ₩91,631 | ₩92,314 | ₩90,708 | ₩91,725 | +0.10% | 667.2만 |
|---|
| 2026.03.19 | ₩91,551 | ₩92,394 | ₩90,414 | ₩91,792 | +0.26% | 430.6만 |
|---|
| 2026.03.18 | ₩92,153 | ₩93,116 | ₩91,658 | ₩91,779 | -0.41% | 381.4만 |
|---|
| 2026.03.17 | ₩93,839 | ₩95,163 | ₩92,715 | ₩92,715 | -1.20% | 358.3만 |
|---|
| 2026.03.16 | ₩91,779 | ₩93,170 | ₩91,631 | ₩92,528 | +0.82% | 297.2만 |
|---|
| 2026.03.13 | ₩92,742 | ₩93,050 | ₩90,775 | ₩90,936 | -1.95% | 321.1만 |
|---|
| 2026.03.12 | ₩92,180 | ₩93,170 | ₩91,150 | ₩92,033 | -0.16% | 506.3만 |
|---|
| 2026.03.11 | ₩94,628 | ₩94,842 | ₩92,662 | ₩93,598 | -1.09% | 416.8만 |
|---|
| 2026.03.10 | ₩95,030 | ₩96,301 | ₩93,277 | ₩94,454 | -0.61% | 332.5만 |
|---|
| 2026.03.09 | ₩94,575 | ₩95,043 | ₩92,100 | ₩94,682 | +0.11% | 528.5만 |
|---|
| 2026.03.06 | ₩95,391 | ₩96,194 | ₩93,050 | ₩96,100 | +0.74% | 384.4만 |
|---|
| 2026.03.05 | ₩96,983 | ₩97,732 | ₩95,859 | ₩97,585 | +0.62% | 473.6만 |
|---|
| 2026.03.04 | ₩97,384 | ₩98,749 | ₩96,729 | ₩98,093 | +0.73% | 329.2만 |
|---|
| 2026.03.03 | ₩96,301 | ₩97,424 | ₩93,090 | ₩97,224 | +0.96% | 643.6만 |
|---|
| 2026.03.02 | ₩95,752 | ₩98,642 | ₩94,896 | ₩97,986 | +2.33% | 405.5만 |
|---|
| 2026.02.27 | ₩100,435 | ₩100,622 | ₩95,806 | ₩96,421 | -4.00% | 890.9만 |
|---|
| 2026.02.26 | ₩101,344 | ₩103,151 | ₩100,114 | ₩101,599 | +0.25% | 433.5만 |
|---|
| 2026.02.25 | ₩101,411 | ₩101,665 | ₩99,311 | ₩100,756 | -0.65% | 444.4만 |
|---|
| 2026.02.24 | ₩100,475 | ₩101,813 | ₩97,986 | ₩100,796 | +0.32% | 373.6만 |
|---|
| 2026.02.23 | ₩105,412 | ₩106,094 | ₩99,177 | ₩100,662 | -4.51% | 557.5만 |
|---|
| 2026.02.20 | ₩104,743 | ₩105,880 | ₩103,324 | ₩105,826 | +1.03% | 272.6만 |
|---|
| 2026.02.19 | ₩105,238 | ₩106,174 | ₩103,766 | ₩104,488 | -0.71% | 275.3만 |
|---|
| 2026.02.18 | ₩105,532 | ₩106,602 | ₩105,305 | ₩105,987 | +0.43% | 289.1만 |
|---|
| 2026.02.17 | ₩104,435 | ₩105,318 | ₩102,736 | ₩105,131 | +0.67% | 295만 |
|---|
| 2026.02.13 | ₩102,669 | ₩103,793 | ₩101,866 | ₩103,431 | +0.74% | 311.4만 |
|---|
| 2026.02.12 | ₩105,746 | ₩106,495 | ₩102,013 | ₩103,498 | -2.13% | 437.6만 |
|---|
| 2026.02.11 | ₩104,288 | ₩105,960 | ₩103,498 | ₩105,545 | +1.21% | 438.8만 |
|---|
| 2026.02.10 | ₩101,291 | ₩104,435 | ₩101,278 | ₩104,248 | +2.92% | 433.4만 |
|---|
| 2026.02.09 | ₩101,612 | ₩103,512 | ₩101,612 | ₩102,053 | +0.43% | 311만 |
|---|
| 2026.02.06 | ₩101,465 | ₩102,843 | ₩101,184 | ₩102,187 | +0.71% | 443.3만 |
|---|
| 2026.02.05 | ₩106,361 | ₩109,265 | ₩100,194 | ₩100,769 | -5.26% | 881.8만 |
|---|
| 2026.02.04 | ₩104,034 | ₩105,412 | ₩102,896 | ₩104,368 | +0.32% | 597.5만 |
|---|
| 2026.02.03 | ₩105,492 | ₩107,298 | ₩102,749 | ₩102,883 | -2.47% | 546.5만 |
|---|
| 2026.02.02 | ₩105,465 | ₩106,937 | ₩104,983 | ₩106,803 | +1.27% | 330.2만 |
|---|
| 2026.01.30 | ₩104,154 | ₩105,545 | ₩103,953 | ₩105,532 | +1.32% | 397.9만 |
|---|
| 2026.01.29 | ₩103,017 | ₩104,689 | ₩102,709 | ₩104,662 | +1.60% | 372.6만 |
|---|
| 2026.01.28 | ₩102,281 | ₩103,472 | ₩101,719 | ₩102,027 | -0.25% | 291.1만 |
|---|
| 2026.01.27 | ₩103,405 | ₩103,525 | ₩101,960 | ₩102,602 | -0.78% | 326.1만 |
|---|
| 2026.01.26 | ₩101,344 | ₩103,351 | ₩101,344 | ₩103,244 | +1.87% | 464.8만 |
|---|
| 2026.01.23 | ₩102,174 | ₩102,722 | ₩100,180 | ₩101,425 | -0.73% | 359.8만 |
|---|
| 2026.01.22 | ₩102,508 | ₩103,378 | ₩101,946 | ₩102,910 | +0.39% | 268.1만 |
|---|
| 2026.01.21 | ₩101,665 | ₩103,579 | ₩101,291 | ₩102,482 | +0.80% | 401만 |
|---|
| 2026.01.20 | ₩101,291 | ₩102,856 | ₩100,675 | ₩101,104 | -0.18% | 331.9만 |
|---|
| 2026.01.16 | ₩103,686 | ₩104,167 | ₩102,468 | ₩102,709 | -0.94% | 471.9만 |
|---|
| 2026.01.15 | ₩105,184 | ₩106,134 | ₩103,993 | ₩104,221 | -0.92% | 341.3만 |
|---|
| 2026.01.14 | ₩103,204 | ₩105,452 | ₩102,977 | ₩105,224 | +1.96% | 324.1만 |
|---|
| 2026.01.13 | ₩104,595 | ₩105,693 | ₩102,535 | ₩103,124 | -1.41% | 264.5만 |
|---|
| 2026.01.12 | ₩105,291 | ₩105,826 | ₩104,381 | ₩104,783 | -0.48% | 360.9만 |
|---|
| 2026.01.09 | ₩106,562 | ₩107,124 | ₩105,693 | ₩106,241 | -0.30% | 253.2만 |
|---|
| 2026.01.08 | ₩104,876 | ₩107,097 | ₩104,876 | ₩106,736 | +1.77% | 293.2만 |
|---|
| 2026.01.07 | ₩107,793 | ₩108,609 | ₩104,555 | ₩104,716 | -2.85% | 453.8만 |
|---|
| 2026.01.06 | ₩108,074 | ₩109,037 | ₩106,870 | ₩108,609 | +0.50% | 343.5만 |
|---|
| 2026.01.05 | ₩106,723 | ₩111,044 | ₩106,321 | ₩109,398 | +2.51% | 386.5만 |
|---|
| 2026.01.02 | ₩105,612 | ₩107,713 | ₩104,502 | ₩107,459 | +1.75% | 333.6만 |
|---|
| 2025.12.31 | ₩106,990 | ₩106,990 | ₩105,559 | ₩105,612 | -1.29% | 215.4만 |
|---|
| 2025.12.30 | ₩107,218 | ₩107,459 | ₩106,549 | ₩106,736 | -0.45% | 181.3만 |
|---|
| 2025.12.29 | ₩107,499 | ₩107,873 | ₩106,749 | ₩107,017 | -0.45% | 201.5만 |
|---|
| 2025.12.26 | ₩108,234 | ₩108,234 | ₩107,231 | ₩107,432 | -0.74% | 167.5만 |
|---|
| 2025.12.24 | ₩108,288 | ₩109,131 | ₩108,074 | ₩108,435 | +0.14% | 116.9만 |
|---|
| 2025.12.23 | ₩108,823 | ₩109,184 | ₩108,194 | ₩108,248 | -0.53% | 213.6만 |
|---|
| 2025.12.22 | ₩108,930 | ₩109,853 | ₩108,502 | ₩108,837 | -0.09% | 237.8만 |
|---|
| 2025.12.19 | ₩109,211 | ₩110,148 | ₩108,462 | ₩109,131 | -0.07% | 655.3만 |
|---|
| 2025.12.18 | ₩110,335 | ₩110,402 | ₩108,234 | ₩109,318 | -0.92% | 552.8만 |
|---|
| 2025.12.17 | ₩110,589 | ₩110,883 | ₩109,546 | ₩110,415 | -0.16% | 543.3만 |
|---|
| 2025.12.16 | ₩111,405 | ₩112,181 | ₩109,626 | ₩110,081 | -1.19% | 465.7만 |
|---|
| 2025.12.15 | ₩110,964 | ₩111,619 | ₩109,960 | ₩110,522 | -0.40% | 454.2만 |
|---|
| 2025.12.12 | ₩110,603 | ₩111,044 | ₩109,439 | ₩109,920 | -0.62% | 337.9만 |
|---|
| 2025.12.11 | ₩106,776 | ₩110,549 | ₩106,522 | ₩110,041 | +3.06% | 389.6만 |
|---|
| 2025.12.10 | ₩104,020 | ₩106,856 | ₩103,819 | ₩106,790 | +2.66% | 307.6만 |
|---|
| 2025.12.09 | ₩105,278 | ₩105,519 | ₩103,940 | ₩104,114 | -1.11% | 289.7만 |
|---|
| 2025.12.08 | ₩104,890 | ₩105,238 | ₩104,288 | ₩104,462 | -0.41% | 322.2만 |
|---|
| 2025.12.05 | ₩104,395 | ₩105,318 | ₩104,047 | ₩105,238 | +0.81% | 355.8만 |
|---|
| 2025.12.04 | ₩103,980 | ₩104,662 | ₩103,565 | ₩104,395 | +0.40% | 420.1만 |
|---|
| 2025.12.03 | ₩102,321 | ₩103,779 | ₩101,866 | ₩103,699 | +1.35% | 341.9만 |
|---|
| 2025.12.02 | ₩102,441 | ₩102,589 | ₩101,264 | ₩102,040 | -0.39% | 320.3만 |
|---|
| 2025.12.01 | ₩102,080 | ₩103,284 | ₩101,933 | ₩102,094 | +0.01% | 244.2만 |
|---|
| 2025.11.28 | ₩102,094 | ₩102,910 | ₩101,880 | ₩102,428 | +0.33% | 112.1만 |
|---|
| 2025.11.26 | ₩101,746 | ₩102,589 | ₩101,558 | ₩102,120 | +0.37% | 255.3만 |
|---|
| 2025.11.25 | ₩101,264 | ₩102,067 | ₩100,502 | ₩101,331 | +0.07% | 330.6만 |
|---|
| 2025.11.24 | ₩100,140 | ₩100,702 | ₩98,963 | ₩100,595 | +0.45% | 459.1만 |
|---|
| 2025.11.21 | ₩99,338 | ₩101,358 | ₩98,414 | ₩100,435 | +1.10% | 401.9만 |
|---|
| 2025.11.20 | ₩101,010 | ₩102,174 | ₩98,749 | ₩98,896 | -2.09% | 343만 |
|---|
| 2025.11.19 | ₩100,702 | ₩101,010 | ₩99,070 | ₩100,020 | -0.68% | 300.2만 |
|---|
| 2025.11.18 | ₩100,207 | ₩101,599 | ₩99,806 | ₩100,836 | +0.63% | 358.4만 |
|---|
| 2025.11.17 | ₩105,198 | ₩105,198 | ₩100,060 | ₩101,050 | -3.94% | 502.9만 |
|---|
| 2025.11.14 | ₩105,545 | ₩106,134 | ₩104,408 | ₩105,211 | -0.32% | 327.6만 |
|---|
| 2025.11.13 | ₩106,964 | ₩107,900 | ₩105,773 | ₩106,321 | -0.60% | 452.4만 |
|---|
| 2025.11.12 | ₩104,127 | ₩107,659 | ₩104,127 | ₩107,311 | +3.06% | 421.9만 |
|---|
| 2025.11.11 | ₩103,565 | ₩104,154 | ₩103,351 | ₩104,074 | +0.49% | 393만 |
|---|
| 2025.11.10 | ₩102,321 | ₩104,127 | ₩101,719 | ₩103,258 | +0.92% | 451.1만 |
|---|
| 2025.11.07 | ₩100,863 | ₩101,906 | ₩99,552 | ₩101,880 | +1.01% | 622.9만 |
|---|
| 2025.11.06 | ₩106,361 | ₩108,034 | ₩99,873 | ₩101,639 | -4.44% | 856.3만 |
|---|
| 2025.11.05 | ₩106,509 | ₩107,365 | ₩105,264 | ₩105,264 | -1.17% | 378만 |
|---|
| 2025.11.04 | ₩104,729 | ₩106,696 | ₩104,435 | ₩106,308 | +1.51% | 373.2만 |
|---|
| 2025.11.03 | ₩106,348 | ₩106,749 | ₩105,251 | ₩105,973 | -0.35% | 289.1만 |
|---|
| 2025.10.31 | ₩105,238 | ₩107,030 | ₩105,117 | ₩106,790 | +1.47% | 438.1만 |
|---|
| 2025.10.30 | ₩105,117 | ₩107,057 | ₩104,716 | ₩105,907 | +0.75% | 277.5만 |
|---|
| 2025.10.29 | ₩104,756 | ₩106,121 | ₩104,408 | ₩104,783 | +0.03% | 321.4만 |
|---|
| 2025.10.28 | ₩105,425 | ₩106,014 | ₩104,569 | ₩105,358 | -0.06% | 294.9만 |
|---|
| 2025.10.27 | ₩106,107 | ₩106,415 | ₩105,251 | ₩105,519 | -0.55% | 258.4만 |
|---|
| 2025.10.24 | ₩105,144 | ₩105,612 | ₩104,582 | ₩105,264 | +0.11% | 244.5만 |
|---|
| 2025.10.23 | ₩105,572 | ₩105,987 | ₩104,408 | ₩104,582 | -0.94% | 218.2만 |
|---|
| 2025.10.22 | ₩106,040 | ₩106,361 | ₩104,689 | ₩105,104 | -0.88% | 237.6만 |
|---|
| 2025.10.21 | ₩105,398 | ₩106,455 | ₩105,010 | ₩105,719 | +0.30% | 288.8만 |
|---|
| 2025.10.20 | ₩105,144 | ₩105,987 | ₩104,662 | ₩105,345 | +0.19% | 258.3만 |
|---|
| 2025.10.17 | ₩104,475 | ₩105,585 | ₩103,980 | ₩104,970 | +0.47% | 348.8만 |
|---|
| 2025.10.16 | ₩108,449 | ₩108,569 | ₩104,074 | ₩104,141 | -3.97% | 416.9만 |
|---|
| 2025.10.15 | ₩110,710 | ₩111,713 | ₩108,569 | ₩109,198 | -1.37% | 278.5만 |
|---|
| 2025.10.14 | ₩107,298 | ₩111,312 | ₩107,164 | ₩110,897 | +3.35% | 265.2만 |
|---|
| 2025.10.13 | ₩108,007 | ₩108,449 | ₩106,990 | ₩108,127 | +0.11% | 211.1만 |
|---|
| 2025.10.10 | ₩110,281 | ₩110,803 | ₩106,709 | ₩106,723 | -3.23% | 240.7만 |
|---|