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 | ₩131,608 | ₩132,815 | ₩129,770 | ₩131,917 | +0.23% | 233.6만 |
| 2026.10.08 | ₩128,549 | ₩132,480 | ₩128,402 | ₩132,104 | +2.77% | 302.4만 |
| 2026.10.07 | ₩129,247 | ₩129,891 | ₩128,013 | ₩128,496 | -0.58% | 317.6만 |
| 2026.10.06 | ₩130,387 | ₩132,896 | ₩130,132 | ₩130,347 | -0.03% | 430만 |
| 2026.10.05 | ₩127,234 | ₩130,656 | ₩126,993 | ₩129,971 | +2.15% | 441.7만 |
| 2026.10.02 | ₩126,081 | ₩127,409 | ₩126,081 | ₩126,684 | +0.48% | 298.1만 |
| 2026.10.01 | ₩125,719 | ₩126,778 | ₩123,706 | ₩126,577 | +0.68% | 368.6만 |
| 2026.09.30 | ₩127,234 | ₩128,200 | ₩126,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,322 |
| -0.72% |
| 300.8만 |
| 2026.09.29 | ₩128,361 | ₩129,233 | ₩126,671 | ₩127,717 | -0.50% | 262.2만 |
|---|
| 2026.09.28 | ₩130,816 | ₩131,393 | ₩127,972 | ₩128,549 | -1.73% | 324.2만 |
|---|
| 2026.09.25 | ₩130,857 | ₩132,078 | ₩129,690 | ₩131,071 | +0.16% | 362.5만 |
|---|
| 2026.09.24 | ₩131,112 | ₩131,715 | ₩130,213 | ₩130,468 | -0.49% | 344.3만 |
|---|
| 2026.09.23 | ₩127,717 | ₩131,031 | ₩127,463 | ₩130,401 | +2.10% | 294.3만 |
|---|
| 2026.09.22 | ₩130,763 | ₩131,474 | ₩127,489 | ₩128,683 | -1.59% | 263.9만 |
|---|
| 2026.09.21 | ₩130,723 | ₩131,259 | ₩129,515 | ₩129,649 | -0.82% | 193.3만 |
|---|
| 2026.09.18 | ₩129,985 | ₩130,521 | ₩129,113 | ₩130,186 | +0.15% | 731만 |
|---|
| 2026.09.17 | ₩131,393 | ₩131,970 | ₩129,864 | ₩130,602 | -0.60% | 276.1만 |
|---|
| 2026.09.16 | ₩131,447 | ₩131,890 | ₩127,972 | ₩130,441 | -0.77% | 350.1만 |
|---|
| 2026.09.15 | ₩130,682 | ₩132,198 | ₩130,025 | ₩131,769 | +0.83% | 206.7만 |
|---|
| 2026.09.14 | ₩130,830 | ₩131,192 | ₩129,542 | ₩131,138 | +0.24% | 303.2만 |
|---|
| 2026.09.11 | ₩131,474 | ₩131,809 | ₩129,099 | ₩130,320 | -0.88% | 263.7만 |
|---|
| 2026.09.10 | ₩129,019 | ₩130,012 | ₩128,818 | ₩129,837 | +0.63% | 222.6만 |
|---|
| 2026.09.09 | ₩128,294 | ₩129,193 | ₩127,288 | ₩128,375 | +0.06% | 324.6만 |
|---|
| 2026.09.08 | ₩129,542 | ₩130,253 | ₩127,972 | ₩128,120 | -1.10% | 245.9만 |
|---|
| 2026.09.04 | ₩131,930 | ₩132,990 | ₩130,763 | ₩130,964 | -0.73% | 266.3만 |
|---|
| 2026.09.03 | ₩130,334 | ₩133,151 | ₩130,334 | ₩133,124 | +2.14% | 370.6만 |
|---|
| 2026.09.02 | ₩127,167 | ₩130,320 | ₩127,167 | ₩129,354 | +1.72% | 288.5만 |
|---|
| 2026.09.01 | ₩128,200 | ₩129,072 | ₩125,987 | ₩126,671 | -1.19% | 272.7만 |
|---|
| 2026.08.31 | ₩129,287 | ₩129,555 | ₩127,624 | ₩127,677 | -1.25% | 290.3만 |
|---|
| 2026.08.28 | ₩129,851 | ₩130,723 | ₩129,341 | ₩129,475 | -0.29% | 287.8만 |
|---|
| 2026.08.27 | ₩128,737 | ₩129,851 | ₩128,039 | ₩129,126 | +0.30% | 225.6만 |
|---|
| 2026.08.26 | ₩128,737 | ₩129,824 | ₩127,570 | ₩129,488 | +0.58% | 244.2만 |
|---|
| 2026.08.25 | ₩129,113 | ₩129,368 | ₩126,872 | ₩128,616 | -0.38% | 220.8만 |
|---|
| 2026.08.24 | ₩127,275 | ₩129,153 | ₩127,275 | ₩129,072 | +1.41% | 296.4만 |
|---|
| 2026.08.21 | ₩126,376 | ₩127,328 | ₩126,014 | ₩126,564 | +0.15% | 485만 |
|---|
| 2026.08.20 | ₩127,369 | ₩128,281 | ₩125,262 | ₩125,383 | -1.56% | 381.7만 |
|---|
| 2026.08.19 | ₩129,851 | ₩130,401 | ₩126,966 | ₩127,597 | -1.74% | 344.8만 |
|---|
| 2026.08.18 | ₩130,535 | ₩131,621 | ₩129,716 | ₩129,770 | -0.59% | 204만 |
|---|
| 2026.08.17 | ₩130,682 | ₩132,252 | ₩129,663 | ₩129,703 | -0.75% | 248.5만 |
|---|
| 2026.08.14 | ₩131,125 | ₩131,782 | ₩130,575 | ₩131,018 | -0.08% | 217.2만 |
|---|
| 2026.08.13 | ₩130,159 | ₩131,085 | ₩129,649 | ₩130,763 | +0.46% | 201.8만 |
|---|
| 2026.08.12 | ₩129,582 | ₩130,293 | ₩129,180 | ₩129,676 | +0.07% | 218.7만 |
|---|
| 2026.08.11 | ₩129,837 | ₩130,575 | ₩129,529 | ₩129,864 | +0.02% | 241.9만 |
|---|
| 2026.08.10 | ₩130,119 | ₩131,595 | ₩129,944 | ₩130,173 | +0.04% | 286.8만 |
|---|
| 2026.08.07 | ₩133,473 | ₩133,473 | ₩130,226 | ₩131,165 | -1.73% | 431.3만 |
|---|
| 2026.08.06 | ₩132,198 | ₩135,405 | ₩131,648 | ₩134,090 | +1.43% | 423.4만 |
|---|
| 2026.08.05 | ₩129,462 | ₩130,481 | ₩128,107 | ₩129,140 | -0.25% | 468.6만 |
|---|
| 2026.08.04 | ₩127,342 | ₩129,381 | ₩125,987 | ₩128,965 | +1.27% | 529.9만 |
|---|
| 2026.08.03 | ₩129,126 | ₩129,851 | ₩128,724 | ₩129,207 | +0.06% | 446.7만 |
|---|
| 2026.07.31 | ₩130,280 | ₩130,776 | ₩128,885 | ₩128,965 | -1.01% | 578.5만 |
|---|
| 2026.07.30 | ₩130,696 | ₩130,964 | ₩128,630 | ₩130,226 | -0.36% | 584.1만 |
|---|
| 2026.07.29 | ₩129,542 | ₩131,206 | ₩129,394 | ₩130,159 | +0.48% | 477.7만 |
|---|
| 2026.07.28 | ₩128,200 | ₩131,058 | ₩128,200 | ₩130,790 | +2.02% | 486.4만 |
|---|
| 2026.07.27 | ₩127,463 | ₩128,791 | ₩127,221 | ₩127,704 | +0.19% | 515.1만 |
|---|
| 2026.07.24 | ₩123,639 | ₩127,234 | ₩122,539 | ₩127,221 | +2.90% | 454.3만 |
|---|
| 2026.07.23 | ₩124,457 | ₩124,632 | ₩122,861 | ₩124,149 | -0.25% | 380만 |
|---|
| 2026.07.22 | ₩125,839 | ₩126,510 | ₩124,457 | ₩125,128 | -0.57% | 315.9만 |
|---|
| 2026.07.21 | ₩125,209 | ₩125,397 | ₩123,639 | ₩125,262 | +0.04% | 414.7만 |
|---|
| 2026.07.20 | ₩126,108 | ₩126,470 | ₩124,444 | ₩124,753 | -1.07% | 381.1만 |
|---|
| 2026.07.17 | ₩125,048 | ₩127,261 | ₩124,927 | ₩126,108 | +0.85% | 401.5만 |
|---|
| 2026.07.16 | ₩124,323 | ₩126,228 | ₩123,720 | ₩125,705 | +1.11% | 306.5만 |
|---|
| 2026.07.15 | ₩124,122 | ₩124,914 | ₩122,941 | ₩123,693 | -0.35% | 257.5만 |
|---|
| 2026.07.14 | ₩124,444 | ₩125,853 | ₩123,706 | ₩124,149 | -0.24% | 346.6만 |
|---|
| 2026.07.13 | ₩124,109 | ₩124,981 | ₩122,901 | ₩124,806 | +0.56% | 282.9만 |
|---|
| 2026.07.10 | ₩123,505 | ₩124,082 | ₩122,284 | ₩122,955 | -0.45% | 201.7만 |
|---|
| 2026.07.09 | ₩121,197 | ₩123,411 | ₩121,197 | ₩122,284 | +0.90% | 219.6만 |
|---|
| 2026.07.08 | ₩122,955 | ₩123,009 | ₩120,232 | ₩120,875 | -1.69% | 357만 |
|---|
| 2026.07.07 | ₩122,029 | ₩123,787 | ₩121,613 | ₩122,982 | +0.78% | 313.5만 |
|---|
| 2026.07.06 | ₩121,922 | ₩122,418 | ₩120,795 | ₩121,358 | -0.46% | 410.3만 |
|---|
| 2026.07.02 | ₩118,004 | ₩120,822 | ₩117,683 | ₩120,822 | +2.39% | 314.6만 |
|---|
| 2026.07.01 | ₩114,047 | ₩117,428 | ₩114,047 | ₩116,985 | +2.58% | 350만 |
|---|
| 2026.06.30 | ₩115,335 | ₩116,099 | ₩113,161 | ₩113,510 | -1.58% | 385.3만 |
|---|
| 2026.06.29 | ₩114,785 | ₩116,140 | ₩114,074 | ₩115,362 | +0.50% | 293만 |
|---|
| 2026.06.26 | ₩114,315 | ₩116,274 | ₩113,685 | ₩115,308 | +0.87% | 551.7만 |
|---|
| 2026.06.25 | ₩114,047 | ₩116,623 | ₩113,269 | ₩113,537 | -0.45% | 262만 |
|---|
| 2026.06.24 | ₩118,098 | ₩118,353 | ₩112,933 | ₩113,497 | -3.90% | 480.6만 |
|---|
| 2026.06.23 | ₩117,615 | ₩118,514 | ₩116,918 | ₩118,098 | +0.41% | 279.8만 |
|---|
| 2026.06.22 | ₩115,818 | ₩117,844 | ₩115,120 | ₩117,468 | +1.42% | 499.3만 |
|---|
| 2026.06.18 | ₩116,851 | ₩117,642 | ₩114,543 | ₩114,812 | -1.75% | 833.8만 |
|---|
| 2026.06.17 | ₩116,837 | ₩117,200 | ₩115,013 | ₩115,174 | -1.42% | 573.8만 |
|---|
| 2026.06.16 | ₩118,380 | ₩119,185 | ₩116,314 | ₩117,253 | -0.95% | 419.5만 |
|---|
| 2026.06.15 | ₩119,681 | ₩120,232 | ₩117,508 | ₩117,602 | -1.74% | 316만 |
|---|
| 2026.06.12 | ₩118,394 | ₩119,990 | ₩118,098 | ₩119,185 | +0.67% | 315만 |
|---|
| 2026.06.11 | ₩116,341 | ₩118,004 | ₩115,952 | ₩117,495 | +0.99% | 421.6만 |
|---|
| 2026.06.10 | ₩115,040 | ₩117,656 | ₩114,677 | ₩115,549 | +0.44% | 419.1만 |
|---|
| 2026.06.09 | ₩114,020 | ₩115,053 | ₩113,349 | ₩114,798 | +0.68% | 399만 |
|---|
| 2026.06.08 | ₩112,786 | ₩113,872 | ₩112,719 | ₩113,202 | +0.37% | 234.3만 |
|---|
| 2026.06.05 | ₩112,598 | ₩114,020 | ₩111,645 | ₩113,349 | +0.67% | 351.2만 |
|---|
| 2026.06.04 | ₩109,808 | ₩112,491 | ₩109,808 | ₩111,967 | +1.97% | 380.9만 |
|---|
| 2026.06.03 | ₩110,103 | ₩110,492 | ₩108,010 | ₩108,614 | -1.35% | 342.8만 |
|---|
| 2026.06.02 | ₩109,405 | ₩112,330 | ₩109,351 | ₩111,109 | +1.56% | 323만 |
|---|
| 2026.06.01 | ₩109,432 | ₩111,203 | ₩109,150 | ₩109,794 | +0.33% | 306.6만 |
|---|
| 2026.05.29 | ₩109,821 | ₩112,222 | ₩109,553 | ₩110,934 | +1.01% | 693.9만 |
|---|
| 2026.05.28 | ₩111,109 | ₩111,578 | ₩109,767 | ₩109,955 | -1.04% | 283.9만 |
|---|
| 2026.05.27 | ₩112,155 | ₩112,987 | ₩111,364 | ₩111,619 | -0.48% | 266.9만 |
|---|
| 2026.05.26 | ₩112,450 | ₩113,389 | ₩111,109 | ₩111,713 | -0.66% | 338.1만 |
|---|
| 2026.05.22 | ₩113,188 | ₩114,423 | ₩112,544 | ₩112,772 | -0.37% | 377.9만 |
|---|
| 2026.05.21 | ₩111,230 | ₩113,202 | ₩110,264 | ₩113,094 | +1.68% | 419만 |
|---|
| 2026.05.20 | ₩109,499 | ₩111,162 | ₩108,077 | ₩110,693 | +1.09% | 300.6만 |
|---|
| 2026.05.19 | ₩109,472 | ₩109,982 | ₩107,715 | ₩108,761 | -0.65% | 301.7만 |
|---|
| 2026.05.18 | ₩106,923 | ₩109,325 | ₩106,628 | ₩109,217 | +2.15% | 387.8만 |
|---|
| 2026.05.15 | ₩106,024 | ₩107,124 | ₩104,978 | ₩107,030 | +0.95% | 307.1만 |
|---|
| 2026.05.14 | ₩105,434 | ₩106,990 | ₩105,380 | ₩106,226 | +0.75% | 261.2만 |
|---|
| 2026.05.13 | ₩105,193 | ₩105,756 | ₩104,549 | ₩104,750 | -0.42% | 431.6만 |
|---|
| 2026.05.12 | ₩103,985 | ₩105,743 | ₩102,818 | ₩105,501 | +1.46% | 283.1만 |
|---|
| 2026.05.11 | ₩105,112 | ₩105,783 | ₩103,609 | ₩104,616 | -0.47% | 313.7만 |
|---|
| 2026.05.08 | ₩106,051 | ₩106,588 | ₩104,119 | ₩104,750 | -1.23% | 305.1만 |
|---|
| 2026.05.07 | ₩108,077 | ₩108,922 | ₩104,669 | ₩105,743 | -2.16% | 447.6만 |
|---|
| 2026.05.06 | ₩108,667 | ₩109,459 | ₩107,379 | ₩107,540 | -1.04% | 328.3만 |
|---|
| 2026.05.05 | ₩106,185 | ₩108,184 | ₩105,944 | ₩107,191 | +0.95% | 275.7만 |
|---|
| 2026.05.04 | ₩106,896 | ₩107,661 | ₩105,608 | ₩105,917 | -0.92% | 226.9만 |
|---|
| 2026.05.01 | ₩107,661 | ₩108,774 | ₩106,574 | ₩107,634 | -0.02% | 321.1만 |
|---|
| 2026.04.30 | ₩105,380 | ₩107,862 | ₩104,736 | ₩107,460 | +1.97% | 367만 |
|---|
| 2026.04.29 | ₩105,555 | ₩106,333 | ₩104,978 | ₩105,930 | +0.36% | 306.5만 |
|---|
| 2026.04.28 | ₩105,018 | ₩106,145 | ₩104,374 | ₩105,018 | 0.00% | 297.9만 |
|---|
| 2026.04.27 | ₩104,642 | ₩105,045 | ₩103,650 | ₩104,200 | -0.42% | 292.7만 |
|---|
| 2026.04.24 | ₩102,389 | ₩104,361 | ₩101,678 | ₩104,240 | +1.81% | 353.3만 |
|---|
| 2026.04.23 | ₩103,086 | ₩103,422 | ₩101,168 | ₩102,040 | -1.02% | 321.7만 |
|---|
| 2026.04.22 | ₩104,012 | ₩104,468 | ₩102,550 | ₩103,261 | -0.72% | 295.1만 |
|---|
| 2026.04.21 | ₩104,146 | ₩105,125 | ₩103,770 | ₩103,945 | -0.19% | 231.7만 |
|---|
| 2026.04.20 | ₩104,374 | ₩105,193 | ₩103,623 | ₩104,240 | -0.13% | 240.1만 |
|---|
| 2026.04.17 | ₩103,891 | ₩105,461 | ₩103,757 | ₩104,750 | +0.83% | 478.9만 |
|---|
| 2026.04.16 | ₩104,227 | ₩104,817 | ₩103,167 | ₩103,422 | -0.77% | 358.4만 |
|---|
| 2026.04.15 | ₩102,147 | ₩104,508 | ₩102,147 | ₩103,999 | +1.81% | 405.6만 |
|---|
| 2026.04.14 | ₩101,168 | ₩102,737 | ₩100,658 | ₩102,013 | +0.84% | 350.9만 |
|---|
| 2026.04.13 | ₩98,230 | ₩101,369 | ₩98,230 | ₩101,101 | +2.92% | 391.3만 |
|---|
| 2026.04.10 | ₩100,095 | ₩100,095 | ₩98,485 | ₩99,115 | -0.98% | 234만 |
|---|
| 2026.04.09 | ₩98,981 | ₩101,141 | ₩98,726 | ₩100,148 | +1.18% | 369.8만 |
|---|
| 2026.04.08 | ₩98,203 | ₩99,947 | ₩97,827 | ₩99,732 | +1.56% | 434.4만 |
|---|
| 2026.04.07 | ₩94,742 | ₩96,110 | ₩94,742 | ₩95,520 | +0.82% | 360.6만 |
|---|
| 2026.04.06 | ₩94,621 | ₩95,547 | ₩94,527 | ₩95,305 | +0.72% | 226.7만 |
|---|
| 2026.04.02 | ₩94,084 | ₩95,869 | ₩93,239 | ₩94,876 | +0.84% | 255.9만 |
|---|
| 2026.04.01 | ₩95,386 | ₩96,767 | ₩94,487 | ₩95,480 | +0.10% | 330.6만 |
|---|
| 2026.03.31 | ₩93,534 | ₩95,104 | ₩91,924 | ₩94,876 | +1.43% | 499만 |
|---|
| 2026.03.30 | ₩91,683 | ₩92,716 | ₩90,704 | ₩91,589 | -0.10% | 334.6만 |
|---|
| 2026.03.27 | ₩93,105 | ₩93,105 | ₩90,328 | ₩90,824 | -2.45% | 440.2만 |
|---|
| 2026.03.26 | ₩94,218 | ₩95,386 | ₩93,038 | ₩93,561 | -0.70% | 317.2만 |
|---|
| 2026.03.25 | ₩94,688 | ₩95,493 | ₩93,212 | ₩94,433 | -0.27% | 251.2만 |
|---|
| 2026.03.24 | ₩91,294 | ₩94,272 | ₩91,039 | ₩93,762 | +2.70% | 308.4만 |
|---|
| 2026.03.23 | ₩94,339 | ₩94,540 | ₩92,488 | ₩92,810 | -1.62% | 329.8만 |
|---|
| 2026.03.20 | ₩91,884 | ₩92,568 | ₩90,958 | ₩91,978 | +0.10% | 667.2만 |
|---|
| 2026.03.19 | ₩91,804 | ₩92,649 | ₩90,663 | ₩92,045 | +0.26% | 430.6만 |
|---|
| 2026.03.18 | ₩92,407 | ₩93,373 | ₩91,911 | ₩92,032 | -0.41% | 381.4만 |
|---|
| 2026.03.17 | ₩94,098 | ₩95,426 | ₩92,971 | ₩92,971 | -1.20% | 358.3만 |
|---|
| 2026.03.16 | ₩92,032 | ₩93,427 | ₩91,884 | ₩92,783 | +0.82% | 297.2만 |
|---|
| 2026.03.13 | ₩92,998 | ₩93,306 | ₩91,026 | ₩91,187 | -1.95% | 321.1만 |
|---|
| 2026.03.12 | ₩92,434 | ₩93,427 | ₩91,401 | ₩92,287 | -0.16% | 506.3만 |
|---|
| 2026.03.11 | ₩94,889 | ₩95,104 | ₩92,917 | ₩93,856 | -1.09% | 416.8만 |
|---|
| 2026.03.10 | ₩95,292 | ₩96,566 | ₩93,534 | ₩94,715 | -0.61% | 332.5만 |
|---|
| 2026.03.09 | ₩94,836 | ₩95,305 | ₩92,354 | ₩94,943 | +0.11% | 528.5만 |
|---|
| 2026.03.06 | ₩95,654 | ₩96,459 | ₩93,306 | ₩96,365 | +0.74% | 384.4만 |
|---|
| 2026.03.05 | ₩97,250 | ₩98,002 | ₩96,123 | ₩97,854 | +0.62% | 473.6만 |
|---|
| 2026.03.04 | ₩97,653 | ₩99,021 | ₩96,996 | ₩98,364 | +0.73% | 329.2만 |
|---|
| 2026.03.03 | ₩96,566 | ₩97,693 | ₩93,346 | ₩97,492 | +0.96% | 643.6만 |
|---|
| 2026.03.02 | ₩96,016 | ₩98,914 | ₩95,158 | ₩98,257 | +2.33% | 405.5만 |
|---|
| 2026.02.27 | ₩100,712 | ₩100,899 | ₩96,070 | ₩96,687 | -4.00% | 890.9만 |
|---|
| 2026.02.26 | ₩101,624 | ₩103,435 | ₩100,390 | ₩101,879 | +0.25% | 433.5만 |
|---|
| 2026.02.25 | ₩101,691 | ₩101,946 | ₩99,585 | ₩101,034 | -0.65% | 444.4만 |
|---|
| 2026.02.24 | ₩100,752 | ₩102,093 | ₩98,257 | ₩101,074 | +0.32% | 373.6만 |
|---|
| 2026.02.23 | ₩105,702 | ₩106,387 | ₩99,451 | ₩100,940 | -4.51% | 557.5만 |
|---|
| 2026.02.20 | ₩105,032 | ₩106,172 | ₩103,609 | ₩106,118 | +1.03% | 272.6만 |
|---|
| 2026.02.19 | ₩105,528 | ₩106,467 | ₩104,052 | ₩104,777 | -0.71% | 275.3만 |
|---|
| 2026.02.18 | ₩105,823 | ₩106,896 | ₩105,595 | ₩106,279 | +0.43% | 289.1만 |
|---|
| 2026.02.17 | ₩104,723 | ₩105,608 | ₩103,019 | ₩105,421 | +0.67% | 295만 |
|---|
| 2026.02.13 | ₩102,952 | ₩104,079 | ₩102,147 | ₩103,717 | +0.74% | 311.4만 |
|---|
| 2026.02.12 | ₩106,038 | ₩106,789 | ₩102,295 | ₩103,784 | -2.13% | 437.6만 |
|---|
| 2026.02.11 | ₩104,575 | ₩106,252 | ₩103,784 | ₩105,836 | +1.21% | 438.8만 |
|---|
| 2026.02.10 | ₩101,570 | ₩104,723 | ₩101,557 | ₩104,535 | +2.92% | 433.4만 |
|---|
| 2026.02.09 | ₩101,892 | ₩103,797 | ₩101,892 | ₩102,335 | +0.43% | 311만 |
|---|
| 2026.02.06 | ₩101,745 | ₩103,126 | ₩101,463 | ₩102,469 | +0.71% | 443.3만 |
|---|
| 2026.02.05 | ₩106,655 | ₩109,566 | ₩100,470 | ₩101,047 | -5.26% | 881.8만 |
|---|
| 2026.02.04 | ₩104,320 | ₩105,702 | ₩103,180 | ₩104,656 | +0.32% | 597.5만 |
|---|
| 2026.02.03 | ₩105,783 | ₩107,594 | ₩103,033 | ₩103,167 | -2.47% | 546.5만 |
|---|
| 2026.02.02 | ₩105,756 | ₩107,232 | ₩105,273 | ₩107,098 | +1.27% | 330.2만 |
|---|
| 2026.01.30 | ₩104,441 | ₩105,836 | ₩104,240 | ₩105,823 | +1.32% | 397.9만 |
|---|
| 2026.01.29 | ₩103,301 | ₩104,978 | ₩102,992 | ₩104,951 | +1.60% | 372.6만 |
|---|
| 2026.01.28 | ₩102,563 | ₩103,757 | ₩102,000 | ₩102,308 | -0.25% | 291.1만 |
|---|
| 2026.01.27 | ₩103,690 | ₩103,811 | ₩102,241 | ₩102,885 | -0.78% | 326.1만 |
|---|
| 2026.01.26 | ₩101,624 | ₩103,636 | ₩101,624 | ₩103,529 | +1.87% | 464.8만 |
|---|
| 2026.01.23 | ₩102,456 | ₩103,006 | ₩100,457 | ₩101,704 | -0.73% | 359.8만 |
|---|
| 2026.01.22 | ₩102,791 | ₩103,663 | ₩102,228 | ₩103,194 | +0.39% | 268.1만 |
|---|
| 2026.01.21 | ₩101,946 | ₩103,864 | ₩101,570 | ₩102,764 | +0.80% | 401만 |
|---|
| 2026.01.20 | ₩101,570 | ₩103,140 | ₩100,953 | ₩101,382 | -0.18% | 331.9만 |
|---|
| 2026.01.16 | ₩103,972 | ₩104,455 | ₩102,751 | ₩102,992 | -0.94% | 471.9만 |
|---|
| 2026.01.15 | ₩105,474 | ₩106,427 | ₩104,280 | ₩104,508 | -0.92% | 341.3만 |
|---|
| 2026.01.14 | ₩103,489 | ₩105,743 | ₩103,261 | ₩105,514 | +1.96% | 324.1만 |
|---|
| 2026.01.13 | ₩104,884 | ₩105,984 | ₩102,818 | ₩103,408 | -1.41% | 264.5만 |
|---|
| 2026.01.12 | ₩105,582 | ₩106,118 | ₩104,669 | ₩105,072 | -0.48% | 360.9만 |
|---|
| 2026.01.09 | ₩106,856 | ₩107,420 | ₩105,984 | ₩106,534 | -0.30% | 253.2만 |
|---|
| 2026.01.08 | ₩105,166 | ₩107,393 | ₩105,166 | ₩107,030 | +1.77% | 293.2만 |
|---|
| 2026.01.07 | ₩108,090 | ₩108,909 | ₩104,844 | ₩105,005 | -2.85% | 453.8만 |
|---|
| 2026.01.06 | ₩108,372 | ₩109,338 | ₩107,165 | ₩108,909 | +0.50% | 343.5만 |
|---|
| 2026.01.05 | ₩107,017 | ₩111,350 | ₩106,615 | ₩109,700 | +2.51% | 386.5만 |
|---|
| 2026.01.02 | ₩105,904 | ₩108,010 | ₩104,790 | ₩107,755 | +1.75% | 333.6만 |
|---|
| 2025.12.31 | ₩107,285 | ₩107,285 | ₩105,850 | ₩105,904 | -1.29% | 215.4만 |
|---|
| 2025.12.30 | ₩107,513 | ₩107,755 | ₩106,843 | ₩107,030 | -0.45% | 181.3만 |
|---|
| 2025.12.29 | ₩107,795 | ₩108,171 | ₩107,044 | ₩107,312 | -0.45% | 201.5만 |
|---|
| 2025.12.26 | ₩108,533 | ₩108,533 | ₩107,527 | ₩107,728 | -0.74% | 167.5만 |
|---|
| 2025.12.24 | ₩108,587 | ₩109,432 | ₩108,372 | ₩108,734 | +0.14% | 116.9만 |
|---|
| 2025.12.23 | ₩109,123 | ₩109,486 | ₩108,493 | ₩108,546 | -0.53% | 213.6만 |
|---|
| 2025.12.22 | ₩109,231 | ₩110,156 | ₩108,801 | ₩109,137 | -0.09% | 237.8만 |
|---|
| 2025.12.19 | ₩109,512 | ₩110,451 | ₩108,761 | ₩109,432 | -0.07% | 655.3만 |
|---|
| 2025.12.18 | ₩110,639 | ₩110,706 | ₩108,533 | ₩109,620 | -0.92% | 552.8만 |
|---|
| 2025.12.17 | ₩110,894 | ₩111,189 | ₩109,848 | ₩110,720 | -0.16% | 543.3만 |
|---|
| 2025.12.16 | ₩111,713 | ₩112,491 | ₩109,928 | ₩110,384 | -1.19% | 465.7만 |
|---|
| 2025.12.15 | ₩111,270 | ₩111,927 | ₩110,264 | ₩110,827 | -0.40% | 454.2만 |
|---|
| 2025.12.12 | ₩110,908 | ₩111,350 | ₩109,740 | ₩110,223 | -0.62% | 337.9만 |
|---|
| 2025.12.11 | ₩107,071 | ₩110,854 | ₩106,816 | ₩110,344 | +3.06% | 389.6만 |
|---|
| 2025.12.10 | ₩104,307 | ₩107,151 | ₩104,106 | ₩107,084 | +2.66% | 307.6만 |
|---|
| 2025.12.09 | ₩105,568 | ₩105,810 | ₩104,227 | ₩104,401 | -1.11% | 289.7만 |
|---|
| 2025.12.08 | ₩105,179 | ₩105,528 | ₩104,575 | ₩104,750 | -0.41% | 322.2만 |
|---|
| 2025.12.05 | ₩104,683 | ₩105,608 | ₩104,334 | ₩105,528 | +0.81% | 355.8만 |
|---|
| 2025.12.04 | ₩104,267 | ₩104,951 | ₩103,851 | ₩104,683 | +0.40% | 420.1만 |
|---|
| 2025.12.03 | ₩102,603 | ₩104,066 | ₩102,147 | ₩103,985 | +1.35% | 341.9만 |
|---|
| 2025.12.02 | ₩102,724 | ₩102,872 | ₩101,543 | ₩102,322 | -0.39% | 320.3만 |
|---|
| 2025.12.01 | ₩102,362 | ₩103,569 | ₩102,214 | ₩102,375 | +0.01% | 244.2만 |
|---|
| 2025.11.28 | ₩102,375 | ₩103,194 | ₩102,161 | ₩102,711 | +0.33% | 112.1만 |
|---|
| 2025.11.26 | ₩102,026 | ₩102,872 | ₩101,839 | ₩102,402 | +0.37% | 255.3만 |
|---|
| 2025.11.25 | ₩101,543 | ₩102,348 | ₩100,779 | ₩101,611 | +0.07% | 330.6만 |
|---|
| 2025.11.24 | ₩100,417 | ₩100,980 | ₩99,236 | ₩100,873 | +0.45% | 459.1만 |
|---|
| 2025.11.21 | ₩99,612 | ₩101,637 | ₩98,686 | ₩100,712 | +1.10% | 401.9만 |
|---|
| 2025.11.20 | ₩101,289 | ₩102,456 | ₩99,021 | ₩99,169 | -2.09% | 343만 |
|---|
| 2025.11.19 | ₩100,980 | ₩101,289 | ₩99,343 | ₩100,296 | -0.68% | 300.2만 |
|---|
| 2025.11.18 | ₩100,484 | ₩101,879 | ₩100,081 | ₩101,114 | +0.63% | 358.4만 |
|---|
| 2025.11.17 | ₩105,488 | ₩105,488 | ₩100,336 | ₩101,329 | -3.94% | 502.9만 |
|---|
| 2025.11.14 | ₩105,836 | ₩106,427 | ₩104,696 | ₩105,501 | -0.32% | 327.6만 |
|---|
| 2025.11.13 | ₩107,259 | ₩108,198 | ₩106,065 | ₩106,615 | -0.60% | 452.4만 |
|---|
| 2025.11.12 | ₩104,414 | ₩107,956 | ₩104,414 | ₩107,607 | +3.06% | 421.9만 |
|---|
| 2025.11.11 | ₩103,851 | ₩104,441 | ₩103,636 | ₩104,361 | +0.49% | 393만 |
|---|
| 2025.11.10 | ₩102,603 | ₩104,414 | ₩102,000 | ₩103,542 | +0.92% | 451.1만 |
|---|
| 2025.11.07 | ₩101,141 | ₩102,187 | ₩99,826 | ₩102,161 | +1.01% | 622.9만 |
|---|
| 2025.11.06 | ₩106,655 | ₩108,332 | ₩100,148 | ₩101,919 | -4.44% | 856.3만 |
|---|
| 2025.11.05 | ₩106,802 | ₩107,661 | ₩105,555 | ₩105,555 | -1.17% | 378만 |
|---|
| 2025.11.04 | ₩105,018 | ₩106,990 | ₩104,723 | ₩106,601 | +1.51% | 373.2만 |
|---|
| 2025.11.03 | ₩106,641 | ₩107,044 | ₩105,541 | ₩106,266 | -0.35% | 289.1만 |
|---|
| 2025.10.31 | ₩105,528 | ₩107,326 | ₩105,407 | ₩107,084 | +1.47% | 438.1만 |
|---|
| 2025.10.30 | ₩105,407 | ₩107,352 | ₩105,005 | ₩106,199 | +0.75% | 277.5만 |
|---|
| 2025.10.29 | ₩105,045 | ₩106,413 | ₩104,696 | ₩105,072 | +0.03% | 321.4만 |
|---|
| 2025.10.28 | ₩105,716 | ₩106,306 | ₩104,857 | ₩105,649 | -0.06% | 294.9만 |
|---|
| 2025.10.27 | ₩106,400 | ₩106,708 | ₩105,541 | ₩105,810 | -0.55% | 258.4만 |
|---|
| 2025.10.24 | ₩105,434 | ₩105,904 | ₩104,871 | ₩105,555 | +0.11% | 244.5만 |
|---|
| 2025.10.23 | ₩105,863 | ₩106,279 | ₩104,696 | ₩104,871 | -0.94% | 218.2만 |
|---|
| 2025.10.22 | ₩106,333 | ₩106,655 | ₩104,978 | ₩105,394 | -0.88% | 237.6만 |
|---|
| 2025.10.21 | ₩105,689 | ₩106,749 | ₩105,300 | ₩106,011 | +0.30% | 288.8만 |
|---|
| 2025.10.20 | ₩105,434 | ₩106,279 | ₩104,951 | ₩105,635 | +0.19% | 258.3만 |
|---|
| 2025.10.17 | ₩104,763 | ₩105,877 | ₩104,267 | ₩105,260 | +0.47% | 348.8만 |
|---|
| 2025.10.16 | ₩108,748 | ₩108,868 | ₩104,361 | ₩104,428 | -3.97% | 416.9만 |
|---|
| 2025.10.15 | ₩111,015 | ₩112,021 | ₩108,868 | ₩109,499 | -1.37% | 278.5만 |
|---|
| 2025.10.14 | ₩107,594 | ₩111,619 | ₩107,460 | ₩111,203 | +3.35% | 265.2만 |
|---|
| 2025.10.13 | ₩108,305 | ₩108,748 | ₩107,285 | ₩108,426 | +0.11% | 211.1만 |
|---|
| 2025.10.10 | ₩110,586 | ₩111,109 | ₩107,004 | ₩107,017 | -3.23% | 240.7만 |
|---|