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 | ₩131,580 | ₩132,787 | ₩129,742 | ₩131,888 | +0.23% | 233.6만 |
| 2026.10.08 | ₩128,521 | ₩132,451 | ₩128,374 | ₩132,076 | +2.77% | 302.4만 |
| 2026.10.07 | ₩129,219 | ₩129,863 | ₩127,985 | ₩128,468 | -0.58% | 317.6만 |
| 2026.10.06 | ₩130,359 | ₩132,867 | ₩130,104 | ₩130,319 | -0.03% | 430만 |
| 2026.10.05 | ₩127,207 | ₩130,627 | ₩126,966 | ₩129,943 | +2.15% | 441.7만 |
| 2026.10.02 | ₩126,053 | ₩127,381 | ₩126,053 | ₩126,657 | +0.48% | 298.1만 |
| 2026.10.01 | ₩125,691 | ₩126,751 | ₩123,679 | ₩126,550 | +0.68% | 368.6만 |
| 2026.09.30 | ₩127,207 | ₩128,173 | ₩126,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,295 |
| -0.72% |
| 300.8만 |
| 2026.09.29 | ₩128,334 | ₩129,206 | ₩126,644 | ₩127,690 | -0.50% | 262.2만 |
|---|
| 2026.09.28 | ₩130,788 | ₩131,365 | ₩127,945 | ₩128,521 | -1.73% | 324.2만 |
|---|
| 2026.09.25 | ₩130,828 | ₩132,049 | ₩129,662 | ₩131,043 | +0.16% | 362.5만 |
|---|
| 2026.09.24 | ₩131,083 | ₩131,687 | ₩130,185 | ₩130,439 | -0.49% | 344.3만 |
|---|
| 2026.09.23 | ₩127,690 | ₩131,003 | ₩127,435 | ₩130,372 | +2.10% | 294.3만 |
|---|
| 2026.09.22 | ₩130,735 | ₩131,445 | ₩127,462 | ₩128,656 | -1.59% | 263.9만 |
|---|
| 2026.09.21 | ₩130,694 | ₩131,231 | ₩129,487 | ₩129,621 | -0.82% | 193.3만 |
|---|
| 2026.09.18 | ₩129,957 | ₩130,493 | ₩129,085 | ₩130,158 | +0.15% | 731만 |
|---|
| 2026.09.17 | ₩131,365 | ₩131,942 | ₩129,836 | ₩130,574 | -0.60% | 276.1만 |
|---|
| 2026.09.16 | ₩131,419 | ₩131,861 | ₩127,945 | ₩130,413 | -0.77% | 350.1만 |
|---|
| 2026.09.15 | ₩130,654 | ₩132,170 | ₩129,997 | ₩131,741 | +0.83% | 206.7만 |
|---|
| 2026.09.14 | ₩130,802 | ₩131,164 | ₩129,514 | ₩131,110 | +0.24% | 303.2만 |
|---|
| 2026.09.11 | ₩131,445 | ₩131,781 | ₩129,071 | ₩130,292 | -0.88% | 263.7만 |
|---|
| 2026.09.10 | ₩128,991 | ₩129,983 | ₩128,790 | ₩129,809 | +0.63% | 222.6만 |
|---|
| 2026.09.09 | ₩128,267 | ₩129,165 | ₩127,261 | ₩128,347 | +0.06% | 324.6만 |
|---|
| 2026.09.08 | ₩129,514 | ₩130,225 | ₩127,945 | ₩128,092 | -1.10% | 245.9만 |
|---|
| 2026.09.04 | ₩131,901 | ₩132,961 | ₩130,735 | ₩130,936 | -0.73% | 266.3만 |
|---|
| 2026.09.03 | ₩130,305 | ₩133,122 | ₩130,305 | ₩133,095 | +2.14% | 370.6만 |
|---|
| 2026.09.02 | ₩127,140 | ₩130,292 | ₩127,140 | ₩129,326 | +1.72% | 288.5만 |
|---|
| 2026.09.01 | ₩128,173 | ₩129,045 | ₩125,960 | ₩126,644 | -1.19% | 272.7만 |
|---|
| 2026.08.31 | ₩129,259 | ₩129,527 | ₩127,596 | ₩127,650 | -1.25% | 290.3만 |
|---|
| 2026.08.28 | ₩129,822 | ₩130,694 | ₩129,313 | ₩129,447 | -0.29% | 287.8만 |
|---|
| 2026.08.27 | ₩128,709 | ₩129,822 | ₩128,012 | ₩129,098 | +0.30% | 225.6만 |
|---|
| 2026.08.26 | ₩128,709 | ₩129,796 | ₩127,542 | ₩129,460 | +0.58% | 244.2만 |
|---|
| 2026.08.25 | ₩129,085 | ₩129,340 | ₩126,845 | ₩128,589 | -0.38% | 220.8만 |
|---|
| 2026.08.24 | ₩127,247 | ₩129,125 | ₩127,247 | ₩129,045 | +1.41% | 296.4만 |
|---|
| 2026.08.21 | ₩126,349 | ₩127,301 | ₩125,986 | ₩126,536 | +0.15% | 485만 |
|---|
| 2026.08.20 | ₩127,341 | ₩128,253 | ₩125,235 | ₩125,356 | -1.56% | 381.7만 |
|---|
| 2026.08.19 | ₩129,822 | ₩130,372 | ₩126,939 | ₩127,569 | -1.74% | 344.8만 |
|---|
| 2026.08.18 | ₩130,507 | ₩131,593 | ₩129,688 | ₩129,742 | -0.59% | 204만 |
|---|
| 2026.08.17 | ₩130,654 | ₩132,223 | ₩129,635 | ₩129,675 | -0.75% | 248.5만 |
|---|
| 2026.08.14 | ₩131,097 | ₩131,754 | ₩130,547 | ₩130,989 | -0.08% | 217.2만 |
|---|
| 2026.08.13 | ₩130,131 | ₩131,056 | ₩129,621 | ₩130,735 | +0.46% | 201.8만 |
|---|
| 2026.08.12 | ₩129,554 | ₩130,265 | ₩129,152 | ₩129,648 | +0.07% | 218.7만 |
|---|
| 2026.08.11 | ₩129,809 | ₩130,547 | ₩129,501 | ₩129,836 | +0.02% | 241.9만 |
|---|
| 2026.08.10 | ₩130,091 | ₩131,566 | ₩129,916 | ₩130,144 | +0.04% | 286.8만 |
|---|
| 2026.08.07 | ₩133,444 | ₩133,444 | ₩130,198 | ₩131,137 | -1.73% | 431.3만 |
|---|
| 2026.08.06 | ₩132,170 | ₩135,375 | ₩131,620 | ₩134,061 | +1.43% | 423.4만 |
|---|
| 2026.08.05 | ₩129,434 | ₩130,453 | ₩128,079 | ₩129,112 | -0.25% | 468.6만 |
|---|
| 2026.08.04 | ₩127,314 | ₩129,353 | ₩125,960 | ₩128,937 | +1.27% | 529.9만 |
|---|
| 2026.08.03 | ₩129,098 | ₩129,822 | ₩128,696 | ₩129,179 | +0.06% | 446.7만 |
|---|
| 2026.07.31 | ₩130,252 | ₩130,748 | ₩128,857 | ₩128,937 | -1.01% | 578.5만 |
|---|
| 2026.07.30 | ₩130,667 | ₩130,936 | ₩128,602 | ₩130,198 | -0.36% | 584.1만 |
|---|
| 2026.07.29 | ₩129,514 | ₩131,177 | ₩129,366 | ₩130,131 | +0.48% | 477.7만 |
|---|
| 2026.07.28 | ₩128,173 | ₩131,030 | ₩128,173 | ₩130,761 | +2.02% | 486.4만 |
|---|
| 2026.07.27 | ₩127,435 | ₩128,763 | ₩127,194 | ₩127,676 | +0.19% | 515.1만 |
|---|
| 2026.07.24 | ₩123,612 | ₩127,207 | ₩122,513 | ₩127,194 | +2.90% | 454.3만 |
|---|
| 2026.07.23 | ₩124,431 | ₩124,605 | ₩122,834 | ₩124,122 | -0.25% | 380만 |
|---|
| 2026.07.22 | ₩125,812 | ₩126,483 | ₩124,431 | ₩125,101 | -0.57% | 315.9만 |
|---|
| 2026.07.21 | ₩125,182 | ₩125,369 | ₩123,612 | ₩125,235 | +0.04% | 414.7만 |
|---|
| 2026.07.20 | ₩126,080 | ₩126,442 | ₩124,417 | ₩124,726 | -1.07% | 381.1만 |
|---|
| 2026.07.17 | ₩125,021 | ₩127,234 | ₩124,900 | ₩126,080 | +0.85% | 401.5만 |
|---|
| 2026.07.16 | ₩124,296 | ₩126,201 | ₩123,693 | ₩125,678 | +1.11% | 306.5만 |
|---|
| 2026.07.15 | ₩124,095 | ₩124,887 | ₩122,915 | ₩123,666 | -0.35% | 257.5만 |
|---|
| 2026.07.14 | ₩124,417 | ₩125,825 | ₩123,679 | ₩124,122 | -0.24% | 346.6만 |
|---|
| 2026.07.13 | ₩124,082 | ₩124,954 | ₩122,875 | ₩124,779 | +0.56% | 282.9만 |
|---|
| 2026.07.10 | ₩123,478 | ₩124,055 | ₩122,258 | ₩122,928 | -0.45% | 201.7만 |
|---|
| 2026.07.09 | ₩121,171 | ₩123,384 | ₩121,171 | ₩122,258 | +0.90% | 219.6만 |
|---|
| 2026.07.08 | ₩122,928 | ₩122,982 | ₩120,206 | ₩120,849 | -1.69% | 357만 |
|---|
| 2026.07.07 | ₩122,003 | ₩123,760 | ₩121,587 | ₩122,955 | +0.78% | 313.5만 |
|---|
| 2026.07.06 | ₩121,896 | ₩122,392 | ₩120,769 | ₩121,332 | -0.46% | 410.3만 |
|---|
| 2026.07.02 | ₩117,979 | ₩120,796 | ₩117,657 | ₩120,796 | +2.39% | 314.6만 |
|---|
| 2026.07.01 | ₩114,022 | ₩117,402 | ₩114,022 | ₩116,960 | +2.58% | 350만 |
|---|
| 2026.06.30 | ₩115,310 | ₩116,074 | ₩113,137 | ₩113,486 | -1.58% | 385.3만 |
|---|
| 2026.06.29 | ₩114,760 | ₩116,115 | ₩114,049 | ₩115,337 | +0.50% | 293만 |
|---|
| 2026.06.26 | ₩114,290 | ₩116,249 | ₩113,660 | ₩115,283 | +0.87% | 551.7만 |
|---|
| 2026.06.25 | ₩114,022 | ₩116,597 | ₩113,244 | ₩113,513 | -0.45% | 262만 |
|---|
| 2026.06.24 | ₩118,073 | ₩118,328 | ₩112,909 | ₩113,472 | -3.90% | 480.6만 |
|---|
| 2026.06.23 | ₩117,590 | ₩118,489 | ₩116,893 | ₩118,073 | +0.41% | 279.8만 |
|---|
| 2026.06.22 | ₩115,793 | ₩117,818 | ₩115,095 | ₩117,442 | +1.42% | 499.3만 |
|---|
| 2026.06.18 | ₩116,825 | ₩117,617 | ₩114,518 | ₩114,787 | -1.75% | 833.8만 |
|---|
| 2026.06.17 | ₩116,812 | ₩117,174 | ₩114,988 | ₩115,149 | -1.42% | 573.8만 |
|---|
| 2026.06.16 | ₩118,355 | ₩119,159 | ₩116,289 | ₩117,228 | -0.95% | 419.5만 |
|---|
| 2026.06.15 | ₩119,656 | ₩120,206 | ₩117,483 | ₩117,577 | -1.74% | 316만 |
|---|
| 2026.06.12 | ₩118,368 | ₩119,964 | ₩118,073 | ₩119,159 | +0.67% | 315만 |
|---|
| 2026.06.11 | ₩116,316 | ₩117,979 | ₩115,927 | ₩117,469 | +0.99% | 421.6만 |
|---|
| 2026.06.10 | ₩115,015 | ₩117,630 | ₩114,653 | ₩115,524 | +0.44% | 419.1만 |
|---|
| 2026.06.09 | ₩113,995 | ₩115,028 | ₩113,325 | ₩114,773 | +0.68% | 399만 |
|---|
| 2026.06.08 | ₩112,761 | ₩113,848 | ₩112,694 | ₩113,177 | +0.37% | 234.3만 |
|---|
| 2026.06.05 | ₩112,574 | ₩113,995 | ₩111,621 | ₩113,325 | +0.67% | 351.2만 |
|---|
| 2026.06.04 | ₩109,784 | ₩112,466 | ₩109,784 | ₩111,943 | +1.97% | 380.9만 |
|---|
| 2026.06.03 | ₩110,079 | ₩110,468 | ₩107,986 | ₩108,590 | -1.35% | 342.8만 |
|---|
| 2026.06.02 | ₩109,381 | ₩112,305 | ₩109,328 | ₩111,085 | +1.56% | 323만 |
|---|
| 2026.06.01 | ₩109,408 | ₩111,179 | ₩109,127 | ₩109,770 | +0.33% | 306.6만 |
|---|
| 2026.05.29 | ₩109,797 | ₩112,198 | ₩109,529 | ₩110,910 | +1.01% | 693.9만 |
|---|
| 2026.05.28 | ₩111,085 | ₩111,554 | ₩109,744 | ₩109,931 | -1.04% | 283.9만 |
|---|
| 2026.05.27 | ₩112,131 | ₩112,963 | ₩111,340 | ₩111,594 | -0.48% | 266.9만 |
|---|
| 2026.05.26 | ₩112,426 | ₩113,365 | ₩111,085 | ₩111,688 | -0.66% | 338.1만 |
|---|
| 2026.05.22 | ₩113,164 | ₩114,398 | ₩112,520 | ₩112,748 | -0.37% | 377.9만 |
|---|
| 2026.05.21 | ₩111,206 | ₩113,177 | ₩110,240 | ₩113,070 | +1.68% | 419만 |
|---|
| 2026.05.20 | ₩109,475 | ₩111,138 | ₩108,054 | ₩110,669 | +1.09% | 300.6만 |
|---|
| 2026.05.19 | ₩109,448 | ₩109,958 | ₩107,691 | ₩108,738 | -0.65% | 301.7만 |
|---|
| 2026.05.18 | ₩106,900 | ₩109,301 | ₩106,605 | ₩109,194 | +2.15% | 387.8만 |
|---|
| 2026.05.15 | ₩106,001 | ₩107,101 | ₩104,955 | ₩107,007 | +0.95% | 307.1만 |
|---|
| 2026.05.14 | ₩105,411 | ₩106,967 | ₩105,358 | ₩106,203 | +0.75% | 261.2만 |
|---|
| 2026.05.13 | ₩105,170 | ₩105,733 | ₩104,526 | ₩104,727 | -0.42% | 431.6만 |
|---|
| 2026.05.12 | ₩103,963 | ₩105,720 | ₩102,796 | ₩105,478 | +1.46% | 283.1만 |
|---|
| 2026.05.11 | ₩105,089 | ₩105,760 | ₩103,587 | ₩104,593 | -0.47% | 313.7만 |
|---|
| 2026.05.08 | ₩106,028 | ₩106,565 | ₩104,097 | ₩104,727 | -1.23% | 305.1만 |
|---|
| 2026.05.07 | ₩108,054 | ₩108,899 | ₩104,647 | ₩105,720 | -2.16% | 447.6만 |
|---|
| 2026.05.06 | ₩108,644 | ₩109,435 | ₩107,356 | ₩107,517 | -1.04% | 328.3만 |
|---|
| 2026.05.05 | ₩106,162 | ₩108,161 | ₩105,921 | ₩107,168 | +0.95% | 275.7만 |
|---|
| 2026.05.04 | ₩106,873 | ₩107,638 | ₩105,586 | ₩105,894 | -0.92% | 226.9만 |
|---|
| 2026.05.01 | ₩107,638 | ₩108,751 | ₩106,551 | ₩107,611 | -0.02% | 321.1만 |
|---|
| 2026.04.30 | ₩105,358 | ₩107,839 | ₩104,714 | ₩107,437 | +1.97% | 367만 |
|---|
| 2026.04.29 | ₩105,532 | ₩106,310 | ₩104,955 | ₩105,907 | +0.36% | 306.5만 |
|---|
| 2026.04.28 | ₩104,995 | ₩106,122 | ₩104,352 | ₩104,995 | 0.00% | 297.9만 |
|---|
| 2026.04.27 | ₩104,620 | ₩105,022 | ₩103,627 | ₩104,177 | -0.42% | 292.7만 |
|---|
| 2026.04.24 | ₩102,366 | ₩104,338 | ₩101,656 | ₩104,217 | +1.81% | 353.3만 |
|---|
| 2026.04.23 | ₩103,064 | ₩103,399 | ₩101,146 | ₩102,018 | -1.02% | 321.7만 |
|---|
| 2026.04.22 | ₩103,989 | ₩104,445 | ₩102,527 | ₩103,238 | -0.72% | 295.1만 |
|---|
| 2026.04.21 | ₩104,124 | ₩105,103 | ₩103,748 | ₩103,922 | -0.19% | 231.7만 |
|---|
| 2026.04.20 | ₩104,352 | ₩105,170 | ₩103,600 | ₩104,217 | -0.13% | 240.1만 |
|---|
| 2026.04.17 | ₩103,869 | ₩105,438 | ₩103,735 | ₩104,727 | +0.83% | 478.9만 |
|---|
| 2026.04.16 | ₩104,204 | ₩104,794 | ₩103,144 | ₩103,399 | -0.77% | 358.4만 |
|---|
| 2026.04.15 | ₩102,125 | ₩104,486 | ₩102,125 | ₩103,976 | +1.81% | 405.6만 |
|---|
| 2026.04.14 | ₩101,146 | ₩102,715 | ₩100,636 | ₩101,991 | +0.84% | 350.9만 |
|---|
| 2026.04.13 | ₩98,209 | ₩101,347 | ₩98,209 | ₩101,079 | +2.92% | 391.3만 |
|---|
| 2026.04.10 | ₩100,073 | ₩100,073 | ₩98,463 | ₩99,094 | -0.98% | 234만 |
|---|
| 2026.04.09 | ₩98,960 | ₩101,119 | ₩98,705 | ₩100,127 | +1.18% | 369.8만 |
|---|
| 2026.04.08 | ₩98,182 | ₩99,925 | ₩97,806 | ₩99,711 | +1.56% | 434.4만 |
|---|
| 2026.04.07 | ₩94,721 | ₩96,089 | ₩94,721 | ₩95,499 | +0.82% | 360.6만 |
|---|
| 2026.04.06 | ₩94,600 | ₩95,526 | ₩94,507 | ₩95,285 | +0.72% | 226.7만 |
|---|
| 2026.04.02 | ₩94,064 | ₩95,848 | ₩93,219 | ₩94,855 | +0.84% | 255.9만 |
|---|
| 2026.04.01 | ₩95,365 | ₩96,747 | ₩94,466 | ₩95,459 | +0.10% | 330.6만 |
|---|
| 2026.03.31 | ₩93,514 | ₩95,083 | ₩91,905 | ₩94,855 | +1.43% | 499만 |
|---|
| 2026.03.30 | ₩91,663 | ₩92,696 | ₩90,684 | ₩91,569 | -0.10% | 334.6만 |
|---|
| 2026.03.27 | ₩93,085 | ₩93,085 | ₩90,308 | ₩90,805 | -2.45% | 440.2만 |
|---|
| 2026.03.26 | ₩94,198 | ₩95,365 | ₩93,018 | ₩93,541 | -0.70% | 317.2만 |
|---|
| 2026.03.25 | ₩94,668 | ₩95,472 | ₩93,192 | ₩94,413 | -0.27% | 251.2만 |
|---|
| 2026.03.24 | ₩91,274 | ₩94,252 | ₩91,019 | ₩93,742 | +2.70% | 308.4만 |
|---|
| 2026.03.23 | ₩94,319 | ₩94,520 | ₩92,468 | ₩92,790 | -1.62% | 329.8만 |
|---|
| 2026.03.20 | ₩91,864 | ₩92,548 | ₩90,939 | ₩91,958 | +0.10% | 667.2만 |
|---|
| 2026.03.19 | ₩91,784 | ₩92,629 | ₩90,644 | ₩92,025 | +0.26% | 430.6만 |
|---|
| 2026.03.18 | ₩92,387 | ₩93,353 | ₩91,891 | ₩92,012 | -0.41% | 381.4만 |
|---|
| 2026.03.17 | ₩94,077 | ₩95,405 | ₩92,951 | ₩92,951 | -1.20% | 358.3만 |
|---|
| 2026.03.16 | ₩92,012 | ₩93,407 | ₩91,864 | ₩92,763 | +0.82% | 297.2만 |
|---|
| 2026.03.13 | ₩92,978 | ₩93,286 | ₩91,006 | ₩91,167 | -1.95% | 321.1만 |
|---|
| 2026.03.12 | ₩92,414 | ₩93,407 | ₩91,381 | ₩92,267 | -0.16% | 506.3만 |
|---|
| 2026.03.11 | ₩94,869 | ₩95,083 | ₩92,897 | ₩93,836 | -1.09% | 416.8만 |
|---|
| 2026.03.10 | ₩95,271 | ₩96,545 | ₩93,514 | ₩94,694 | -0.61% | 332.5만 |
|---|
| 2026.03.09 | ₩94,815 | ₩95,285 | ₩92,334 | ₩94,922 | +0.11% | 528.5만 |
|---|
| 2026.03.06 | ₩95,633 | ₩96,438 | ₩93,286 | ₩96,344 | +0.74% | 384.4만 |
|---|
| 2026.03.05 | ₩97,229 | ₩97,981 | ₩96,103 | ₩97,833 | +0.62% | 473.6만 |
|---|
| 2026.03.04 | ₩97,632 | ₩99,000 | ₩96,975 | ₩98,343 | +0.73% | 329.2만 |
|---|
| 2026.03.03 | ₩96,545 | ₩97,672 | ₩93,326 | ₩97,471 | +0.96% | 643.6만 |
|---|
| 2026.03.02 | ₩95,995 | ₩98,893 | ₩95,137 | ₩98,235 | +2.33% | 405.5만 |
|---|
| 2026.02.27 | ₩100,690 | ₩100,878 | ₩96,049 | ₩96,666 | -4.00% | 890.9만 |
|---|
| 2026.02.26 | ₩101,602 | ₩103,413 | ₩100,368 | ₩101,857 | +0.25% | 433.5만 |
|---|
| 2026.02.25 | ₩101,669 | ₩101,924 | ₩99,563 | ₩101,012 | -0.65% | 444.4만 |
|---|
| 2026.02.24 | ₩100,730 | ₩102,071 | ₩98,235 | ₩101,052 | +0.32% | 373.6만 |
|---|
| 2026.02.23 | ₩105,679 | ₩106,364 | ₩99,429 | ₩100,918 | -4.51% | 557.5만 |
|---|
| 2026.02.20 | ₩105,009 | ₩106,149 | ₩103,587 | ₩106,095 | +1.03% | 272.6만 |
|---|
| 2026.02.19 | ₩105,505 | ₩106,444 | ₩104,030 | ₩104,754 | -0.71% | 275.3만 |
|---|
| 2026.02.18 | ₩105,800 | ₩106,873 | ₩105,572 | ₩106,256 | +0.43% | 289.1만 |
|---|
| 2026.02.17 | ₩104,700 | ₩105,586 | ₩102,997 | ₩105,398 | +0.67% | 295만 |
|---|
| 2026.02.13 | ₩102,930 | ₩104,057 | ₩102,125 | ₩103,694 | +0.74% | 311.4만 |
|---|
| 2026.02.12 | ₩106,015 | ₩106,766 | ₩102,273 | ₩103,761 | -2.13% | 437.6만 |
|---|
| 2026.02.11 | ₩104,553 | ₩106,229 | ₩103,761 | ₩105,814 | +1.21% | 438.8만 |
|---|
| 2026.02.10 | ₩101,548 | ₩104,700 | ₩101,535 | ₩104,513 | +2.92% | 433.4만 |
|---|
| 2026.02.09 | ₩101,870 | ₩103,775 | ₩101,870 | ₩102,313 | +0.43% | 311만 |
|---|
| 2026.02.06 | ₩101,723 | ₩103,104 | ₩101,441 | ₩102,447 | +0.71% | 443.3만 |
|---|
| 2026.02.05 | ₩106,632 | ₩109,542 | ₩100,448 | ₩101,025 | -5.26% | 881.8만 |
|---|
| 2026.02.04 | ₩104,298 | ₩105,679 | ₩103,158 | ₩104,633 | +0.32% | 597.5만 |
|---|
| 2026.02.03 | ₩105,760 | ₩107,571 | ₩103,010 | ₩103,144 | -2.47% | 546.5만 |
|---|
| 2026.02.02 | ₩105,733 | ₩107,209 | ₩105,250 | ₩107,074 | +1.27% | 330.2만 |
|---|
| 2026.01.30 | ₩104,419 | ₩105,814 | ₩104,217 | ₩105,800 | +1.32% | 397.9만 |
|---|
| 2026.01.29 | ₩103,279 | ₩104,955 | ₩102,970 | ₩104,928 | +1.60% | 372.6만 |
|---|
| 2026.01.28 | ₩102,541 | ₩103,735 | ₩101,978 | ₩102,286 | -0.25% | 291.1만 |
|---|
| 2026.01.27 | ₩103,668 | ₩103,788 | ₩102,219 | ₩102,863 | -0.78% | 326.1만 |
|---|
| 2026.01.26 | ₩101,602 | ₩103,614 | ₩101,602 | ₩103,507 | +1.87% | 464.8만 |
|---|
| 2026.01.23 | ₩102,434 | ₩102,983 | ₩100,435 | ₩101,682 | -0.73% | 359.8만 |
|---|
| 2026.01.22 | ₩102,769 | ₩103,641 | ₩102,206 | ₩103,171 | +0.39% | 268.1만 |
|---|
| 2026.01.21 | ₩101,924 | ₩103,842 | ₩101,548 | ₩102,742 | +0.80% | 401만 |
|---|
| 2026.01.20 | ₩101,548 | ₩103,118 | ₩100,931 | ₩101,361 | -0.18% | 331.9만 |
|---|
| 2026.01.16 | ₩103,949 | ₩104,432 | ₩102,729 | ₩102,970 | -0.94% | 471.9만 |
|---|
| 2026.01.15 | ₩105,451 | ₩106,404 | ₩104,258 | ₩104,486 | -0.92% | 341.3만 |
|---|
| 2026.01.14 | ₩103,466 | ₩105,720 | ₩103,238 | ₩105,492 | +1.96% | 324.1만 |
|---|
| 2026.01.13 | ₩104,861 | ₩105,961 | ₩102,796 | ₩103,386 | -1.41% | 264.5만 |
|---|
| 2026.01.12 | ₩105,559 | ₩106,095 | ₩104,647 | ₩105,049 | -0.48% | 360.9만 |
|---|
| 2026.01.09 | ₩106,833 | ₩107,396 | ₩105,961 | ₩106,511 | -0.30% | 253.2만 |
|---|
| 2026.01.08 | ₩105,143 | ₩107,369 | ₩105,143 | ₩107,007 | +1.77% | 293.2만 |
|---|
| 2026.01.07 | ₩108,067 | ₩108,885 | ₩104,821 | ₩104,982 | -2.85% | 453.8만 |
|---|
| 2026.01.06 | ₩108,349 | ₩109,314 | ₩107,141 | ₩108,885 | +0.50% | 343.5만 |
|---|
| 2026.01.05 | ₩106,994 | ₩111,326 | ₩106,592 | ₩109,676 | +2.51% | 386.5만 |
|---|
| 2026.01.02 | ₩105,881 | ₩107,986 | ₩104,767 | ₩107,732 | +1.75% | 333.6만 |
|---|
| 2025.12.31 | ₩107,262 | ₩107,262 | ₩105,827 | ₩105,881 | -1.29% | 215.4만 |
|---|
| 2025.12.30 | ₩107,490 | ₩107,732 | ₩106,820 | ₩107,007 | -0.45% | 181.3만 |
|---|
| 2025.12.29 | ₩107,772 | ₩108,147 | ₩107,021 | ₩107,289 | -0.45% | 201.5만 |
|---|
| 2025.12.26 | ₩108,510 | ₩108,510 | ₩107,504 | ₩107,705 | -0.74% | 167.5만 |
|---|
| 2025.12.24 | ₩108,563 | ₩109,408 | ₩108,349 | ₩108,711 | +0.14% | 116.9만 |
|---|
| 2025.12.23 | ₩109,100 | ₩109,462 | ₩108,469 | ₩108,523 | -0.53% | 213.6만 |
|---|
| 2025.12.22 | ₩109,207 | ₩110,133 | ₩108,778 | ₩109,113 | -0.09% | 237.8만 |
|---|
| 2025.12.19 | ₩109,489 | ₩110,428 | ₩108,738 | ₩109,408 | -0.07% | 655.3만 |
|---|
| 2025.12.18 | ₩110,615 | ₩110,682 | ₩108,510 | ₩109,596 | -0.92% | 552.8만 |
|---|
| 2025.12.17 | ₩110,870 | ₩111,165 | ₩109,824 | ₩110,696 | -0.16% | 543.3만 |
|---|
| 2025.12.16 | ₩111,688 | ₩112,466 | ₩109,904 | ₩110,361 | -1.19% | 465.7만 |
|---|
| 2025.12.15 | ₩111,246 | ₩111,903 | ₩110,240 | ₩110,803 | -0.40% | 454.2만 |
|---|
| 2025.12.12 | ₩110,884 | ₩111,326 | ₩109,717 | ₩110,200 | -0.62% | 337.9만 |
|---|
| 2025.12.11 | ₩107,048 | ₩110,830 | ₩106,793 | ₩110,320 | +3.06% | 389.6만 |
|---|
| 2025.12.10 | ₩104,285 | ₩107,128 | ₩104,083 | ₩107,061 | +2.66% | 307.6만 |
|---|
| 2025.12.09 | ₩105,545 | ₩105,787 | ₩104,204 | ₩104,378 | -1.11% | 289.7만 |
|---|
| 2025.12.08 | ₩105,156 | ₩105,505 | ₩104,553 | ₩104,727 | -0.41% | 322.2만 |
|---|
| 2025.12.05 | ₩104,660 | ₩105,586 | ₩104,311 | ₩105,505 | +0.81% | 355.8만 |
|---|
| 2025.12.04 | ₩104,244 | ₩104,928 | ₩103,828 | ₩104,660 | +0.40% | 420.1만 |
|---|
| 2025.12.03 | ₩102,581 | ₩104,043 | ₩102,125 | ₩103,963 | +1.35% | 341.9만 |
|---|
| 2025.12.02 | ₩102,702 | ₩102,849 | ₩101,521 | ₩102,299 | -0.39% | 320.3만 |
|---|
| 2025.12.01 | ₩102,340 | ₩103,547 | ₩102,192 | ₩102,353 | +0.01% | 244.2만 |
|---|
| 2025.11.28 | ₩102,353 | ₩103,171 | ₩102,138 | ₩102,688 | +0.33% | 112.1만 |
|---|
| 2025.11.26 | ₩102,004 | ₩102,849 | ₩101,817 | ₩102,380 | +0.37% | 255.3만 |
|---|
| 2025.11.25 | ₩101,521 | ₩102,326 | ₩100,757 | ₩101,589 | +0.07% | 330.6만 |
|---|
| 2025.11.24 | ₩100,395 | ₩100,958 | ₩99,214 | ₩100,851 | +0.45% | 459.1만 |
|---|
| 2025.11.21 | ₩99,590 | ₩101,615 | ₩98,665 | ₩100,690 | +1.10% | 401.9만 |
|---|
| 2025.11.20 | ₩101,267 | ₩102,434 | ₩99,000 | ₩99,147 | -2.09% | 343만 |
|---|
| 2025.11.19 | ₩100,958 | ₩101,267 | ₩99,322 | ₩100,274 | -0.68% | 300.2만 |
|---|
| 2025.11.18 | ₩100,462 | ₩101,857 | ₩100,059 | ₩101,092 | +0.63% | 358.4만 |
|---|
| 2025.11.17 | ₩105,465 | ₩105,465 | ₩100,314 | ₩101,307 | -3.94% | 502.9만 |
|---|
| 2025.11.14 | ₩105,814 | ₩106,404 | ₩104,673 | ₩105,478 | -0.32% | 327.6만 |
|---|
| 2025.11.13 | ₩107,235 | ₩108,174 | ₩106,042 | ₩106,592 | -0.60% | 452.4만 |
|---|
| 2025.11.12 | ₩104,392 | ₩107,933 | ₩104,392 | ₩107,584 | +3.06% | 421.9만 |
|---|
| 2025.11.11 | ₩103,828 | ₩104,419 | ₩103,614 | ₩104,338 | +0.49% | 393만 |
|---|
| 2025.11.10 | ₩102,581 | ₩104,392 | ₩101,978 | ₩103,520 | +0.92% | 451.1만 |
|---|
| 2025.11.07 | ₩101,119 | ₩102,165 | ₩99,805 | ₩102,138 | +1.01% | 622.9만 |
|---|
| 2025.11.06 | ₩106,632 | ₩108,308 | ₩100,127 | ₩101,897 | -4.44% | 856.3만 |
|---|
| 2025.11.05 | ₩106,779 | ₩107,638 | ₩105,532 | ₩105,532 | -1.17% | 378만 |
|---|
| 2025.11.04 | ₩104,995 | ₩106,967 | ₩104,700 | ₩106,578 | +1.51% | 373.2만 |
|---|
| 2025.11.03 | ₩106,618 | ₩107,021 | ₩105,518 | ₩106,243 | -0.35% | 289.1만 |
|---|
| 2025.10.31 | ₩105,505 | ₩107,302 | ₩105,384 | ₩107,061 | +1.47% | 438.1만 |
|---|
| 2025.10.30 | ₩105,384 | ₩107,329 | ₩104,982 | ₩106,176 | +0.75% | 277.5만 |
|---|
| 2025.10.29 | ₩105,022 | ₩106,390 | ₩104,673 | ₩105,049 | +0.03% | 321.4만 |
|---|
| 2025.10.28 | ₩105,693 | ₩106,283 | ₩104,834 | ₩105,626 | -0.06% | 294.9만 |
|---|
| 2025.10.27 | ₩106,377 | ₩106,685 | ₩105,518 | ₩105,787 | -0.55% | 258.4만 |
|---|
| 2025.10.24 | ₩105,411 | ₩105,881 | ₩104,848 | ₩105,532 | +0.11% | 244.5만 |
|---|
| 2025.10.23 | ₩105,840 | ₩106,256 | ₩104,673 | ₩104,848 | -0.94% | 218.2만 |
|---|
| 2025.10.22 | ₩106,310 | ₩106,632 | ₩104,955 | ₩105,371 | -0.88% | 237.6만 |
|---|
| 2025.10.21 | ₩105,666 | ₩106,726 | ₩105,277 | ₩105,988 | +0.30% | 288.8만 |
|---|
| 2025.10.20 | ₩105,411 | ₩106,256 | ₩104,928 | ₩105,612 | +0.19% | 258.3만 |
|---|
| 2025.10.17 | ₩104,741 | ₩105,854 | ₩104,244 | ₩105,237 | +0.47% | 348.8만 |
|---|
| 2025.10.16 | ₩108,724 | ₩108,845 | ₩104,338 | ₩104,405 | -3.97% | 416.9만 |
|---|
| 2025.10.15 | ₩110,991 | ₩111,997 | ₩108,845 | ₩109,475 | -1.37% | 278.5만 |
|---|
| 2025.10.14 | ₩107,571 | ₩111,594 | ₩107,437 | ₩111,179 | +3.35% | 265.2만 |
|---|
| 2025.10.13 | ₩108,282 | ₩108,724 | ₩107,262 | ₩108,402 | +0.11% | 211.1만 |
|---|
| 2025.10.10 | ₩110,562 | ₩111,085 | ₩106,980 | ₩106,994 | -3.23% | 240.7만 |
|---|