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 | ₩131,304 | ₩132,509 | ₩129,470 | ₩131,612 | +0.23% | 233.6만 |
| 2026.10.08 | ₩128,252 | ₩132,174 | ₩128,105 | ₩131,799 | +2.77% | 302.4만 |
| 2026.10.07 | ₩128,948 | ₩129,591 | ₩127,717 | ₩128,199 | -0.58% | 317.6만 |
| 2026.10.06 | ₩130,086 | ₩132,589 | ₩129,832 | ₩130,046 | -0.03% | 430만 |
| 2026.10.05 | ₩126,940 | ₩130,354 | ₩126,700 | ₩129,671 | +2.15% | 441.7만 |
| 2026.10.02 | ₩125,789 | ₩127,114 | ₩125,789 | ₩126,392 | +0.48% | 298.1만 |
| 2026.10.01 | ₩125,428 | ₩126,485 | ₩123,420 | ₩126,285 | +0.68% | 368.6만 |
| 2026.09.30 | ₩126,940 | ₩127,904 | ₩125,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,030 |
| -0.72% |
| 300.8만 |
| 2026.09.29 | ₩128,065 | ₩128,935 | ₩126,378 | ₩127,422 | -0.50% | 262.2만 |
|---|
| 2026.09.28 | ₩130,514 | ₩131,090 | ₩127,677 | ₩128,252 | -1.73% | 324.2만 |
|---|
| 2026.09.25 | ₩130,554 | ₩131,772 | ₩129,390 | ₩130,769 | +0.16% | 362.5만 |
|---|
| 2026.09.24 | ₩130,809 | ₩131,411 | ₩129,912 | ₩130,166 | -0.49% | 344.3만 |
|---|
| 2026.09.23 | ₩127,422 | ₩130,728 | ₩127,168 | ₩130,099 | +2.10% | 294.3만 |
|---|
| 2026.09.22 | ₩130,461 | ₩131,170 | ₩127,195 | ₩128,386 | -1.59% | 263.9만 |
|---|
| 2026.09.21 | ₩130,421 | ₩130,956 | ₩129,216 | ₩129,350 | -0.82% | 193.3만 |
|---|
| 2026.09.18 | ₩129,684 | ₩130,220 | ₩128,814 | ₩129,885 | +0.15% | 731만 |
|---|
| 2026.09.17 | ₩131,090 | ₩131,665 | ₩129,564 | ₩130,300 | -0.60% | 276.1만 |
|---|
| 2026.09.16 | ₩131,143 | ₩131,585 | ₩127,677 | ₩130,139 | -0.77% | 350.1만 |
|---|
| 2026.09.15 | ₩130,380 | ₩131,893 | ₩129,725 | ₩131,465 | +0.83% | 206.7만 |
|---|
| 2026.09.14 | ₩130,528 | ₩130,889 | ₩129,243 | ₩130,835 | +0.24% | 303.2만 |
|---|
| 2026.09.11 | ₩131,170 | ₩131,505 | ₩128,801 | ₩130,019 | -0.88% | 263.7만 |
|---|
| 2026.09.10 | ₩128,721 | ₩129,711 | ₩128,520 | ₩129,537 | +0.63% | 222.6만 |
|---|
| 2026.09.09 | ₩127,998 | ₩128,895 | ₩126,994 | ₩128,078 | +0.06% | 324.6만 |
|---|
| 2026.09.08 | ₩129,243 | ₩129,952 | ₩127,677 | ₩127,824 | -1.10% | 245.9만 |
|---|
| 2026.09.04 | ₩131,625 | ₩132,683 | ₩130,461 | ₩130,661 | -0.73% | 266.3만 |
|---|
| 2026.09.03 | ₩130,032 | ₩132,843 | ₩130,032 | ₩132,816 | +2.14% | 370.6만 |
|---|
| 2026.09.02 | ₩126,874 | ₩130,019 | ₩126,874 | ₩129,055 | +1.72% | 288.5만 |
|---|
| 2026.09.01 | ₩127,904 | ₩128,774 | ₩125,696 | ₩126,378 | -1.19% | 272.7만 |
|---|
| 2026.08.31 | ₩128,988 | ₩129,256 | ₩127,329 | ₩127,382 | -1.25% | 290.3만 |
|---|
| 2026.08.28 | ₩129,551 | ₩130,421 | ₩129,042 | ₩129,176 | -0.29% | 287.8만 |
|---|
| 2026.08.27 | ₩128,440 | ₩129,551 | ₩127,744 | ₩128,828 | +0.30% | 225.6만 |
|---|
| 2026.08.26 | ₩128,440 | ₩129,524 | ₩127,275 | ₩129,189 | +0.58% | 244.2만 |
|---|
| 2026.08.25 | ₩128,814 | ₩129,069 | ₩126,579 | ₩128,319 | -0.38% | 220.8만 |
|---|
| 2026.08.24 | ₩126,981 | ₩128,855 | ₩126,981 | ₩128,774 | +1.41% | 296.4만 |
|---|
| 2026.08.21 | ₩126,084 | ₩127,034 | ₩125,722 | ₩126,271 | +0.15% | 485만 |
|---|
| 2026.08.20 | ₩127,074 | ₩127,985 | ₩124,973 | ₩125,093 | -1.56% | 381.7만 |
|---|
| 2026.08.19 | ₩129,551 | ₩130,099 | ₩126,673 | ₩127,302 | -1.74% | 344.8만 |
|---|
| 2026.08.18 | ₩130,233 | ₩131,317 | ₩129,417 | ₩129,470 | -0.59% | 204만 |
|---|
| 2026.08.17 | ₩130,380 | ₩131,946 | ₩129,363 | ₩129,403 | -0.75% | 248.5만 |
|---|
| 2026.08.14 | ₩130,822 | ₩131,478 | ₩130,273 | ₩130,715 | -0.08% | 217.2만 |
|---|
| 2026.08.13 | ₩129,858 | ₩130,782 | ₩129,350 | ₩130,461 | +0.46% | 201.8만 |
|---|
| 2026.08.12 | ₩129,283 | ₩129,992 | ₩128,881 | ₩129,377 | +0.07% | 218.7만 |
|---|
| 2026.08.11 | ₩129,537 | ₩130,273 | ₩129,229 | ₩129,564 | +0.02% | 241.9만 |
|---|
| 2026.08.10 | ₩129,818 | ₩131,291 | ₩129,644 | ₩129,872 | +0.04% | 286.8만 |
|---|
| 2026.08.07 | ₩133,164 | ₩133,164 | ₩129,925 | ₩130,862 | -1.73% | 431.3만 |
|---|
| 2026.08.06 | ₩131,893 | ₩135,092 | ₩131,344 | ₩133,780 | +1.43% | 423.4만 |
|---|
| 2026.08.05 | ₩129,162 | ₩130,180 | ₩127,810 | ₩128,841 | -0.25% | 468.6만 |
|---|
| 2026.08.04 | ₩127,048 | ₩129,082 | ₩125,696 | ₩128,667 | +1.27% | 529.9만 |
|---|
| 2026.08.03 | ₩128,828 | ₩129,551 | ₩128,426 | ₩128,908 | +0.06% | 446.7만 |
|---|
| 2026.07.31 | ₩129,979 | ₩130,474 | ₩128,587 | ₩128,667 | -1.01% | 578.5만 |
|---|
| 2026.07.30 | ₩130,394 | ₩130,661 | ₩128,332 | ₩129,925 | -0.36% | 584.1만 |
|---|
| 2026.07.29 | ₩129,243 | ₩130,902 | ₩129,095 | ₩129,858 | +0.48% | 477.7만 |
|---|
| 2026.07.28 | ₩127,904 | ₩130,755 | ₩127,904 | ₩130,487 | +2.02% | 486.4만 |
|---|
| 2026.07.27 | ₩127,168 | ₩128,493 | ₩126,927 | ₩127,409 | +0.19% | 515.1만 |
|---|
| 2026.07.24 | ₩123,353 | ₩126,940 | ₩122,256 | ₩126,927 | +2.90% | 454.3만 |
|---|
| 2026.07.23 | ₩124,170 | ₩124,344 | ₩122,577 | ₩123,862 | -0.25% | 380만 |
|---|
| 2026.07.22 | ₩125,548 | ₩126,218 | ₩124,170 | ₩124,839 | -0.57% | 315.9만 |
|---|
| 2026.07.21 | ₩124,919 | ₩125,107 | ₩123,353 | ₩124,973 | +0.04% | 414.7만 |
|---|
| 2026.07.20 | ₩125,816 | ₩126,178 | ₩124,156 | ₩124,464 | -1.07% | 381.1만 |
|---|
| 2026.07.17 | ₩124,759 | ₩126,967 | ₩124,638 | ₩125,816 | +0.85% | 401.5만 |
|---|
| 2026.07.16 | ₩124,036 | ₩125,937 | ₩123,434 | ₩125,415 | +1.11% | 306.5만 |
|---|
| 2026.07.15 | ₩123,835 | ₩124,625 | ₩122,657 | ₩123,407 | -0.35% | 257.5만 |
|---|
| 2026.07.14 | ₩124,156 | ₩125,562 | ₩123,420 | ₩123,862 | -0.24% | 346.6만 |
|---|
| 2026.07.13 | ₩123,822 | ₩124,692 | ₩122,617 | ₩124,518 | +0.56% | 282.9만 |
|---|
| 2026.07.10 | ₩123,220 | ₩123,795 | ₩122,002 | ₩122,671 | -0.45% | 201.7만 |
|---|
| 2026.07.09 | ₩120,917 | ₩123,126 | ₩120,917 | ₩122,002 | +0.90% | 219.6만 |
|---|
| 2026.07.08 | ₩122,671 | ₩122,724 | ₩119,954 | ₩120,596 | -1.69% | 357만 |
|---|
| 2026.07.07 | ₩121,747 | ₩123,501 | ₩121,332 | ₩122,698 | +0.78% | 313.5만 |
|---|
| 2026.07.06 | ₩121,640 | ₩122,135 | ₩120,516 | ₩121,078 | -0.46% | 410.3만 |
|---|
| 2026.07.02 | ₩117,732 | ₩120,543 | ₩117,411 | ₩120,543 | +2.39% | 314.6만 |
|---|
| 2026.07.01 | ₩113,783 | ₩117,156 | ₩113,783 | ₩116,715 | +2.58% | 350만 |
|---|
| 2026.06.30 | ₩115,068 | ₩115,831 | ₩112,900 | ₩113,248 | -1.58% | 385.3만 |
|---|
| 2026.06.29 | ₩114,519 | ₩115,871 | ₩113,810 | ₩115,095 | +0.50% | 293만 |
|---|
| 2026.06.26 | ₩114,051 | ₩116,005 | ₩113,422 | ₩115,041 | +0.87% | 551.7만 |
|---|
| 2026.06.25 | ₩113,783 | ₩116,353 | ₩113,007 | ₩113,275 | -0.45% | 262만 |
|---|
| 2026.06.24 | ₩117,826 | ₩118,080 | ₩112,672 | ₩113,235 | -3.90% | 480.6만 |
|---|
| 2026.06.23 | ₩117,344 | ₩118,240 | ₩116,648 | ₩117,826 | +0.41% | 279.8만 |
|---|
| 2026.06.22 | ₩115,550 | ₩117,571 | ₩114,854 | ₩117,196 | +1.42% | 499.3만 |
|---|
| 2026.06.18 | ₩116,581 | ₩117,370 | ₩114,279 | ₩114,546 | -1.75% | 833.8만 |
|---|
| 2026.06.17 | ₩116,567 | ₩116,929 | ₩114,747 | ₩114,908 | -1.42% | 573.8만 |
|---|
| 2026.06.16 | ₩118,107 | ₩118,910 | ₩116,045 | ₩116,982 | -0.95% | 419.5만 |
|---|
| 2026.06.15 | ₩119,405 | ₩119,954 | ₩117,237 | ₩117,330 | -1.74% | 316만 |
|---|
| 2026.06.12 | ₩118,120 | ₩119,713 | ₩117,826 | ₩118,910 | +0.67% | 315만 |
|---|
| 2026.06.11 | ₩116,072 | ₩117,732 | ₩115,684 | ₩117,223 | +0.99% | 421.6만 |
|---|
| 2026.06.10 | ₩114,774 | ₩117,384 | ₩114,412 | ₩115,282 | +0.44% | 419.1만 |
|---|
| 2026.06.09 | ₩113,757 | ₩114,787 | ₩113,087 | ₩114,533 | +0.68% | 399만 |
|---|
| 2026.06.08 | ₩112,525 | ₩113,609 | ₩112,458 | ₩112,940 | +0.37% | 234.3만 |
|---|
| 2026.06.05 | ₩112,338 | ₩113,757 | ₩111,387 | ₩113,087 | +0.67% | 351.2만 |
|---|
| 2026.06.04 | ₩109,554 | ₩112,231 | ₩109,554 | ₩111,709 | +1.97% | 380.9만 |
|---|
| 2026.06.03 | ₩109,848 | ₩110,236 | ₩107,760 | ₩108,363 | -1.35% | 342.8만 |
|---|
| 2026.06.02 | ₩109,152 | ₩112,070 | ₩109,099 | ₩110,852 | +1.56% | 323만 |
|---|
| 2026.06.01 | ₩109,179 | ₩110,946 | ₩108,898 | ₩109,540 | +0.33% | 306.6만 |
|---|
| 2026.05.29 | ₩109,567 | ₩111,963 | ₩109,299 | ₩110,678 | +1.01% | 693.9만 |
|---|
| 2026.05.28 | ₩110,852 | ₩111,321 | ₩109,514 | ₩109,701 | -1.04% | 283.9만 |
|---|
| 2026.05.27 | ₩111,896 | ₩112,726 | ₩111,106 | ₩111,361 | -0.48% | 266.9만 |
|---|
| 2026.05.26 | ₩112,191 | ₩113,127 | ₩110,852 | ₩111,454 | -0.66% | 338.1만 |
|---|
| 2026.05.22 | ₩112,927 | ₩114,158 | ₩112,284 | ₩112,512 | -0.37% | 377.9만 |
|---|
| 2026.05.21 | ₩110,973 | ₩112,940 | ₩110,009 | ₩112,833 | +1.68% | 419만 |
|---|
| 2026.05.20 | ₩109,246 | ₩110,906 | ₩107,827 | ₩110,437 | +1.09% | 300.6만 |
|---|
| 2026.05.19 | ₩109,219 | ₩109,728 | ₩107,466 | ₩108,510 | -0.65% | 301.7만 |
|---|
| 2026.05.18 | ₩106,676 | ₩109,072 | ₩106,382 | ₩108,965 | +2.15% | 387.8만 |
|---|
| 2026.05.15 | ₩105,779 | ₩106,877 | ₩104,735 | ₩106,783 | +0.95% | 307.1만 |
|---|
| 2026.05.14 | ₩105,190 | ₩106,743 | ₩105,137 | ₩105,980 | +0.75% | 261.2만 |
|---|
| 2026.05.13 | ₩104,949 | ₩105,512 | ₩104,307 | ₩104,508 | -0.42% | 431.6만 |
|---|
| 2026.05.12 | ₩103,745 | ₩105,498 | ₩102,580 | ₩105,257 | +1.46% | 283.1만 |
|---|
| 2026.05.11 | ₩104,869 | ₩105,538 | ₩103,370 | ₩104,374 | -0.47% | 313.7만 |
|---|
| 2026.05.08 | ₩105,806 | ₩106,341 | ₩103,879 | ₩104,508 | -1.23% | 305.1만 |
|---|
| 2026.05.07 | ₩107,827 | ₩108,670 | ₩104,427 | ₩105,498 | -2.16% | 447.6만 |
|---|
| 2026.05.06 | ₩108,416 | ₩109,206 | ₩107,131 | ₩107,292 | -1.04% | 328.3만 |
|---|
| 2026.05.05 | ₩105,940 | ₩107,934 | ₩105,699 | ₩106,944 | +0.95% | 275.7만 |
|---|
| 2026.05.04 | ₩106,649 | ₩107,412 | ₩105,364 | ₩105,672 | -0.92% | 226.9만 |
|---|
| 2026.05.01 | ₩107,412 | ₩108,523 | ₩106,328 | ₩107,385 | -0.02% | 321.1만 |
|---|
| 2026.04.30 | ₩105,137 | ₩107,613 | ₩104,494 | ₩107,211 | +1.97% | 367만 |
|---|
| 2026.04.29 | ₩105,311 | ₩106,087 | ₩104,735 | ₩105,686 | +0.36% | 306.5만 |
|---|
| 2026.04.28 | ₩104,775 | ₩105,900 | ₩104,133 | ₩104,775 | 0.00% | 297.9만 |
|---|
| 2026.04.27 | ₩104,401 | ₩104,802 | ₩103,410 | ₩103,959 | -0.42% | 292.7만 |
|---|
| 2026.04.24 | ₩102,152 | ₩104,120 | ₩101,443 | ₩103,999 | +1.81% | 353.3만 |
|---|
| 2026.04.23 | ₩102,848 | ₩103,183 | ₩100,934 | ₩101,804 | -1.02% | 321.7만 |
|---|
| 2026.04.22 | ₩103,772 | ₩104,227 | ₩102,313 | ₩103,022 | -0.72% | 295.1만 |
|---|
| 2026.04.21 | ₩103,905 | ₩104,883 | ₩103,531 | ₩103,705 | -0.19% | 231.7만 |
|---|
| 2026.04.20 | ₩104,133 | ₩104,949 | ₩103,383 | ₩103,999 | -0.13% | 240.1만 |
|---|
| 2026.04.17 | ₩103,651 | ₩105,217 | ₩103,517 | ₩104,508 | +0.83% | 478.9만 |
|---|
| 2026.04.16 | ₩103,986 | ₩104,575 | ₩102,928 | ₩103,183 | -0.77% | 358.4만 |
|---|
| 2026.04.15 | ₩101,911 | ₩104,267 | ₩101,911 | ₩103,758 | +1.81% | 405.6만 |
|---|
| 2026.04.14 | ₩100,934 | ₩102,500 | ₩100,425 | ₩101,777 | +0.84% | 350.9만 |
|---|
| 2026.04.13 | ₩98,003 | ₩101,135 | ₩98,003 | ₩100,867 | +2.92% | 391.3만 |
|---|
| 2026.04.10 | ₩99,863 | ₩99,863 | ₩98,257 | ₩98,886 | -0.98% | 234만 |
|---|
| 2026.04.09 | ₩98,752 | ₩100,907 | ₩98,498 | ₩99,917 | +1.18% | 369.8만 |
|---|
| 2026.04.08 | ₩97,976 | ₩99,716 | ₩97,601 | ₩99,502 | +1.56% | 434.4만 |
|---|
| 2026.04.07 | ₩94,523 | ₩95,888 | ₩94,523 | ₩95,299 | +0.82% | 360.6만 |
|---|
| 2026.04.06 | ₩94,402 | ₩95,326 | ₩94,309 | ₩95,085 | +0.72% | 226.7만 |
|---|
| 2026.04.02 | ₩93,867 | ₩95,647 | ₩93,024 | ₩94,657 | +0.84% | 255.9만 |
|---|
| 2026.04.01 | ₩95,165 | ₩96,544 | ₩94,268 | ₩95,259 | +0.10% | 330.6만 |
|---|
| 2026.03.31 | ₩93,318 | ₩94,884 | ₩91,712 | ₩94,657 | +1.43% | 499만 |
|---|
| 2026.03.30 | ₩91,471 | ₩92,502 | ₩90,494 | ₩91,377 | -0.10% | 334.6만 |
|---|
| 2026.03.27 | ₩92,890 | ₩92,890 | ₩90,119 | ₩90,614 | -2.45% | 440.2만 |
|---|
| 2026.03.26 | ₩94,001 | ₩95,165 | ₩92,823 | ₩93,345 | -0.70% | 317.2만 |
|---|
| 2026.03.25 | ₩94,469 | ₩95,272 | ₩92,997 | ₩94,215 | -0.27% | 251.2만 |
|---|
| 2026.03.24 | ₩91,083 | ₩94,054 | ₩90,829 | ₩93,546 | +2.70% | 308.4만 |
|---|
| 2026.03.23 | ₩94,121 | ₩94,322 | ₩92,274 | ₩92,595 | -1.62% | 329.8만 |
|---|
| 2026.03.20 | ₩91,672 | ₩92,354 | ₩90,748 | ₩91,765 | +0.10% | 667.2만 |
|---|
| 2026.03.19 | ₩91,592 | ₩92,435 | ₩90,454 | ₩91,832 | +0.26% | 430.6만 |
|---|
| 2026.03.18 | ₩92,194 | ₩93,158 | ₩91,699 | ₩91,819 | -0.41% | 381.4만 |
|---|
| 2026.03.17 | ₩93,880 | ₩95,205 | ₩92,756 | ₩92,756 | -1.20% | 358.3만 |
|---|
| 2026.03.16 | ₩91,819 | ₩93,211 | ₩91,672 | ₩92,569 | +0.82% | 297.2만 |
|---|
| 2026.03.13 | ₩92,783 | ₩93,091 | ₩90,815 | ₩90,976 | -1.95% | 321.1만 |
|---|
| 2026.03.12 | ₩92,221 | ₩93,211 | ₩91,190 | ₩92,073 | -0.16% | 506.3만 |
|---|
| 2026.03.11 | ₩94,670 | ₩94,884 | ₩92,702 | ₩93,639 | -1.09% | 416.8만 |
|---|
| 2026.03.10 | ₩95,072 | ₩96,343 | ₩93,318 | ₩94,496 | -0.61% | 332.5만 |
|---|
| 2026.03.09 | ₩94,616 | ₩95,085 | ₩92,140 | ₩94,724 | +0.11% | 528.5만 |
|---|
| 2026.03.06 | ₩95,433 | ₩96,236 | ₩93,091 | ₩96,142 | +0.74% | 384.4만 |
|---|
| 2026.03.05 | ₩97,026 | ₩97,775 | ₩95,901 | ₩97,628 | +0.62% | 473.6만 |
|---|
| 2026.03.04 | ₩97,427 | ₩98,792 | ₩96,771 | ₩98,137 | +0.73% | 329.2만 |
|---|
| 2026.03.03 | ₩96,343 | ₩97,467 | ₩93,131 | ₩97,267 | +0.96% | 643.6만 |
|---|
| 2026.03.02 | ₩95,794 | ₩98,685 | ₩94,938 | ₩98,030 | +2.33% | 405.5만 |
|---|
| 2026.02.27 | ₩100,479 | ₩100,666 | ₩95,848 | ₩96,464 | -4.00% | 890.9만 |
|---|
| 2026.02.26 | ₩101,389 | ₩103,196 | ₩100,158 | ₩101,643 | +0.25% | 433.5만 |
|---|
| 2026.02.25 | ₩101,456 | ₩101,710 | ₩99,355 | ₩100,800 | -0.65% | 444.4만 |
|---|
| 2026.02.24 | ₩100,519 | ₩101,858 | ₩98,030 | ₩100,840 | +0.32% | 373.6만 |
|---|
| 2026.02.23 | ₩105,458 | ₩106,141 | ₩99,221 | ₩100,706 | -4.51% | 557.5만 |
|---|
| 2026.02.20 | ₩104,789 | ₩105,927 | ₩103,370 | ₩105,873 | +1.03% | 272.6만 |
|---|
| 2026.02.19 | ₩105,284 | ₩106,221 | ₩103,812 | ₩104,535 | -0.71% | 275.3만 |
|---|
| 2026.02.18 | ₩105,579 | ₩106,649 | ₩105,351 | ₩106,034 | +0.43% | 289.1만 |
|---|
| 2026.02.17 | ₩104,481 | ₩105,364 | ₩102,781 | ₩105,177 | +0.67% | 295만 |
|---|
| 2026.02.13 | ₩102,714 | ₩103,839 | ₩101,911 | ₩103,477 | +0.74% | 311.4만 |
|---|
| 2026.02.12 | ₩105,793 | ₩106,542 | ₩102,058 | ₩103,544 | -2.13% | 437.6만 |
|---|
| 2026.02.11 | ₩104,334 | ₩106,007 | ₩103,544 | ₩105,592 | +1.21% | 438.8만 |
|---|
| 2026.02.10 | ₩101,336 | ₩104,481 | ₩101,322 | ₩104,294 | +2.92% | 433.4만 |
|---|
| 2026.02.09 | ₩101,657 | ₩103,557 | ₩101,657 | ₩102,098 | +0.43% | 311만 |
|---|
| 2026.02.06 | ₩101,510 | ₩102,888 | ₩101,228 | ₩102,232 | +0.71% | 443.3만 |
|---|
| 2026.02.05 | ₩106,408 | ₩109,313 | ₩100,238 | ₩100,814 | -5.26% | 881.8만 |
|---|
| 2026.02.04 | ₩104,079 | ₩105,458 | ₩102,942 | ₩104,414 | +0.32% | 597.5만 |
|---|
| 2026.02.03 | ₩105,538 | ₩107,345 | ₩102,795 | ₩102,928 | -2.47% | 546.5만 |
|---|
| 2026.02.02 | ₩105,512 | ₩106,984 | ₩105,030 | ₩106,850 | +1.27% | 330.2만 |
|---|
| 2026.01.30 | ₩104,200 | ₩105,592 | ₩103,999 | ₩105,579 | +1.32% | 397.9만 |
|---|
| 2026.01.29 | ₩103,062 | ₩104,735 | ₩102,754 | ₩104,709 | +1.60% | 372.6만 |
|---|
| 2026.01.28 | ₩102,326 | ₩103,517 | ₩101,764 | ₩102,072 | -0.25% | 291.1만 |
|---|
| 2026.01.27 | ₩103,450 | ₩103,571 | ₩102,005 | ₩102,647 | -0.78% | 326.1만 |
|---|
| 2026.01.26 | ₩101,389 | ₩103,397 | ₩101,389 | ₩103,290 | +1.87% | 464.8만 |
|---|
| 2026.01.23 | ₩102,219 | ₩102,768 | ₩100,225 | ₩101,469 | -0.73% | 359.8만 |
|---|
| 2026.01.22 | ₩102,554 | ₩103,424 | ₩101,991 | ₩102,955 | +0.39% | 268.1만 |
|---|
| 2026.01.21 | ₩101,710 | ₩103,624 | ₩101,336 | ₩102,527 | +0.80% | 401만 |
|---|
| 2026.01.20 | ₩101,336 | ₩102,902 | ₩100,720 | ₩101,148 | -0.18% | 331.9만 |
|---|
| 2026.01.16 | ₩103,731 | ₩104,213 | ₩102,513 | ₩102,754 | -0.94% | 471.9만 |
|---|
| 2026.01.15 | ₩105,231 | ₩106,181 | ₩104,039 | ₩104,267 | -0.92% | 341.3만 |
|---|
| 2026.01.14 | ₩103,250 | ₩105,498 | ₩103,022 | ₩105,271 | +1.96% | 324.1만 |
|---|
| 2026.01.13 | ₩104,642 | ₩105,739 | ₩102,580 | ₩103,169 | -1.41% | 264.5만 |
|---|
| 2026.01.12 | ₩105,338 | ₩105,873 | ₩104,427 | ₩104,829 | -0.48% | 360.9만 |
|---|
| 2026.01.09 | ₩106,609 | ₩107,171 | ₩105,739 | ₩106,288 | -0.30% | 253.2만 |
|---|
| 2026.01.08 | ₩104,923 | ₩107,145 | ₩104,923 | ₩106,783 | +1.77% | 293.2만 |
|---|
| 2026.01.07 | ₩107,841 | ₩108,657 | ₩104,601 | ₩104,762 | -2.85% | 453.8만 |
|---|
| 2026.01.06 | ₩108,122 | ₩109,085 | ₩106,917 | ₩108,657 | +0.50% | 343.5만 |
|---|
| 2026.01.05 | ₩106,770 | ₩111,093 | ₩106,368 | ₩109,447 | +2.51% | 386.5만 |
|---|
| 2026.01.02 | ₩105,659 | ₩107,760 | ₩104,548 | ₩107,506 | +1.75% | 333.6만 |
|---|
| 2025.12.31 | ₩107,037 | ₩107,037 | ₩105,605 | ₩105,659 | -1.29% | 215.4만 |
|---|
| 2025.12.30 | ₩107,265 | ₩107,506 | ₩106,596 | ₩106,783 | -0.45% | 181.3만 |
|---|
| 2025.12.29 | ₩107,546 | ₩107,921 | ₩106,797 | ₩107,064 | -0.45% | 201.5만 |
|---|
| 2025.12.26 | ₩108,282 | ₩108,282 | ₩107,278 | ₩107,479 | -0.74% | 167.5만 |
|---|
| 2025.12.24 | ₩108,336 | ₩109,179 | ₩108,122 | ₩108,483 | +0.14% | 116.9만 |
|---|
| 2025.12.23 | ₩108,871 | ₩109,233 | ₩108,242 | ₩108,296 | -0.53% | 213.6만 |
|---|
| 2025.12.22 | ₩108,978 | ₩109,902 | ₩108,550 | ₩108,885 | -0.09% | 237.8만 |
|---|
| 2025.12.19 | ₩109,259 | ₩110,196 | ₩108,510 | ₩109,179 | -0.07% | 655.3만 |
|---|
| 2025.12.18 | ₩110,384 | ₩110,451 | ₩108,282 | ₩109,366 | -0.92% | 552.8만 |
|---|
| 2025.12.17 | ₩110,638 | ₩110,932 | ₩109,594 | ₩110,464 | -0.16% | 543.3만 |
|---|
| 2025.12.16 | ₩111,454 | ₩112,231 | ₩109,674 | ₩110,129 | -1.19% | 465.7만 |
|---|
| 2025.12.15 | ₩111,013 | ₩111,669 | ₩110,009 | ₩110,571 | -0.40% | 454.2만 |
|---|
| 2025.12.12 | ₩110,651 | ₩111,093 | ₩109,487 | ₩109,969 | -0.62% | 337.9만 |
|---|
| 2025.12.11 | ₩106,823 | ₩110,598 | ₩106,569 | ₩110,089 | +3.06% | 389.6만 |
|---|
| 2025.12.10 | ₩104,066 | ₩106,904 | ₩103,865 | ₩106,837 | +2.66% | 307.6만 |
|---|
| 2025.12.09 | ₩105,324 | ₩105,565 | ₩103,986 | ₩104,160 | -1.11% | 289.7만 |
|---|
| 2025.12.08 | ₩104,936 | ₩105,284 | ₩104,334 | ₩104,508 | -0.41% | 322.2만 |
|---|
| 2025.12.05 | ₩104,441 | ₩105,364 | ₩104,093 | ₩105,284 | +0.81% | 355.8만 |
|---|
| 2025.12.04 | ₩104,026 | ₩104,709 | ₩103,611 | ₩104,441 | +0.40% | 420.1만 |
|---|
| 2025.12.03 | ₩102,366 | ₩103,825 | ₩101,911 | ₩103,745 | +1.35% | 341.9만 |
|---|
| 2025.12.02 | ₩102,487 | ₩102,634 | ₩101,309 | ₩102,085 | -0.39% | 320.3만 |
|---|
| 2025.12.01 | ₩102,125 | ₩103,330 | ₩101,978 | ₩102,139 | +0.01% | 244.2만 |
|---|
| 2025.11.28 | ₩102,139 | ₩102,955 | ₩101,924 | ₩102,473 | +0.33% | 112.1만 |
|---|
| 2025.11.26 | ₩101,791 | ₩102,634 | ₩101,603 | ₩102,165 | +0.37% | 255.3만 |
|---|
| 2025.11.25 | ₩101,309 | ₩102,112 | ₩100,546 | ₩101,376 | +0.07% | 330.6만 |
|---|
| 2025.11.24 | ₩100,184 | ₩100,747 | ₩99,007 | ₩100,640 | +0.45% | 459.1만 |
|---|
| 2025.11.21 | ₩99,381 | ₩101,402 | ₩98,458 | ₩100,479 | +1.10% | 401.9만 |
|---|
| 2025.11.20 | ₩101,054 | ₩102,219 | ₩98,792 | ₩98,940 | -2.09% | 343만 |
|---|
| 2025.11.19 | ₩100,747 | ₩101,054 | ₩99,114 | ₩100,064 | -0.68% | 300.2만 |
|---|
| 2025.11.18 | ₩100,251 | ₩101,643 | ₩99,850 | ₩100,880 | +0.63% | 358.4만 |
|---|
| 2025.11.17 | ₩105,244 | ₩105,244 | ₩100,104 | ₩101,095 | -3.94% | 502.9만 |
|---|
| 2025.11.14 | ₩105,592 | ₩106,181 | ₩104,454 | ₩105,257 | -0.32% | 327.6만 |
|---|
| 2025.11.13 | ₩107,011 | ₩107,948 | ₩105,819 | ₩106,368 | -0.60% | 452.4만 |
|---|
| 2025.11.12 | ₩104,173 | ₩107,707 | ₩104,173 | ₩107,359 | +3.06% | 421.9만 |
|---|
| 2025.11.11 | ₩103,611 | ₩104,200 | ₩103,397 | ₩104,120 | +0.49% | 393만 |
|---|
| 2025.11.10 | ₩102,366 | ₩104,173 | ₩101,764 | ₩103,303 | +0.92% | 451.1만 |
|---|
| 2025.11.07 | ₩100,907 | ₩101,951 | ₩99,596 | ₩101,924 | +1.01% | 622.9만 |
|---|
| 2025.11.06 | ₩106,408 | ₩108,081 | ₩99,917 | ₩101,684 | -4.44% | 856.3만 |
|---|
| 2025.11.05 | ₩106,556 | ₩107,412 | ₩105,311 | ₩105,311 | -1.17% | 378만 |
|---|
| 2025.11.04 | ₩104,775 | ₩106,743 | ₩104,481 | ₩106,355 | +1.51% | 373.2만 |
|---|
| 2025.11.03 | ₩106,395 | ₩106,797 | ₩105,297 | ₩106,020 | -0.35% | 289.1만 |
|---|
| 2025.10.31 | ₩105,284 | ₩107,078 | ₩105,164 | ₩106,837 | +1.47% | 438.1만 |
|---|
| 2025.10.30 | ₩105,164 | ₩107,104 | ₩104,762 | ₩105,953 | +0.75% | 277.5만 |
|---|
| 2025.10.29 | ₩104,802 | ₩106,167 | ₩104,454 | ₩104,829 | +0.03% | 321.4만 |
|---|
| 2025.10.28 | ₩105,471 | ₩106,060 | ₩104,615 | ₩105,405 | -0.06% | 294.9만 |
|---|
| 2025.10.27 | ₩106,154 | ₩106,462 | ₩105,297 | ₩105,565 | -0.55% | 258.4만 |
|---|
| 2025.10.24 | ₩105,190 | ₩105,659 | ₩104,628 | ₩105,311 | +0.11% | 244.5만 |
|---|
| 2025.10.23 | ₩105,619 | ₩106,034 | ₩104,454 | ₩104,628 | -0.94% | 218.2만 |
|---|
| 2025.10.22 | ₩106,087 | ₩106,408 | ₩104,735 | ₩105,150 | -0.88% | 237.6만 |
|---|
| 2025.10.21 | ₩105,445 | ₩106,502 | ₩105,057 | ₩105,766 | +0.30% | 288.8만 |
|---|
| 2025.10.20 | ₩105,190 | ₩106,034 | ₩104,709 | ₩105,391 | +0.19% | 258.3만 |
|---|
| 2025.10.17 | ₩104,521 | ₩105,632 | ₩104,026 | ₩105,016 | +0.47% | 348.8만 |
|---|
| 2025.10.16 | ₩108,496 | ₩108,617 | ₩104,120 | ₩104,186 | -3.97% | 416.9만 |
|---|
| 2025.10.15 | ₩110,758 | ₩111,762 | ₩108,617 | ₩109,246 | -1.37% | 278.5만 |
|---|
| 2025.10.14 | ₩107,345 | ₩111,361 | ₩107,211 | ₩110,946 | +3.35% | 265.2만 |
|---|
| 2025.10.13 | ₩108,055 | ₩108,496 | ₩107,037 | ₩108,175 | +0.11% | 211.1만 |
|---|
| 2025.10.10 | ₩110,330 | ₩110,852 | ₩106,756 | ₩106,770 | -3.23% | 240.7만 |
|---|