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 | ₩131,584 | ₩132,792 | ₩129,747 | ₩131,893 | +0.23% | 233.6만 |
| 2026.10.08 | ₩128,526 | ₩132,456 | ₩128,379 | ₩132,081 | +2.77% | 302.4만 |
| 2026.10.07 | ₩129,224 | ₩129,868 | ₩127,990 | ₩128,473 | -0.58% | 317.6만 |
| 2026.10.06 | ₩130,364 | ₩132,872 | ₩130,109 | ₩130,324 | -0.03% | 430만 |
| 2026.10.05 | ₩127,212 | ₩130,632 | ₩126,970 | ₩129,948 | +2.15% | 441.7만 |
| 2026.10.02 | ₩126,058 | ₩127,386 | ₩126,058 | ₩126,662 | +0.48% | 298.1만 |
| 2026.10.01 | ₩125,696 | ₩126,756 | ₩123,684 | ₩126,554 | +0.68% | 368.6만 |
| 2026.09.30 | ₩127,212 | ₩128,177 | ₩126,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,300 |
| -0.72% |
| 300.8만 |
| 2026.09.29 | ₩128,338 | ₩129,210 | ₩126,648 | ₩127,695 | -0.50% | 262.2만 |
|---|
| 2026.09.28 | ₩130,793 | ₩131,370 | ₩127,949 | ₩128,526 | -1.73% | 324.2만 |
|---|
| 2026.09.25 | ₩130,833 | ₩132,054 | ₩129,666 | ₩131,048 | +0.16% | 362.5만 |
|---|
| 2026.09.24 | ₩131,088 | ₩131,692 | ₩130,189 | ₩130,444 | -0.49% | 344.3만 |
|---|
| 2026.09.23 | ₩127,695 | ₩131,008 | ₩127,440 | ₩130,377 | +2.10% | 294.3만 |
|---|
| 2026.09.22 | ₩130,739 | ₩131,450 | ₩127,467 | ₩128,660 | -1.59% | 263.9만 |
|---|
| 2026.09.21 | ₩130,699 | ₩131,236 | ₩129,492 | ₩129,626 | -0.82% | 193.3만 |
|---|
| 2026.09.18 | ₩129,961 | ₩130,498 | ₩129,090 | ₩130,163 | +0.15% | 731만 |
|---|
| 2026.09.17 | ₩131,370 | ₩131,947 | ₩129,841 | ₩130,578 | -0.60% | 276.1만 |
|---|
| 2026.09.16 | ₩131,424 | ₩131,866 | ₩127,949 | ₩130,418 | -0.77% | 350.1만 |
|---|
| 2026.09.15 | ₩130,659 | ₩132,175 | ₩130,002 | ₩131,745 | +0.83% | 206.7만 |
|---|
| 2026.09.14 | ₩130,806 | ₩131,169 | ₩129,519 | ₩131,115 | +0.24% | 303.2만 |
|---|
| 2026.09.11 | ₩131,450 | ₩131,786 | ₩129,076 | ₩130,297 | -0.88% | 263.7만 |
|---|
| 2026.09.10 | ₩128,996 | ₩129,988 | ₩128,795 | ₩129,814 | +0.63% | 222.6만 |
|---|
| 2026.09.09 | ₩128,271 | ₩129,170 | ₩127,265 | ₩128,352 | +0.06% | 324.6만 |
|---|
| 2026.09.08 | ₩129,519 | ₩130,230 | ₩127,949 | ₩128,097 | -1.10% | 245.9만 |
|---|
| 2026.09.04 | ₩131,906 | ₩132,966 | ₩130,739 | ₩130,941 | -0.73% | 266.3만 |
|---|
| 2026.09.03 | ₩130,310 | ₩133,127 | ₩130,310 | ₩133,100 | +2.14% | 370.6만 |
|---|
| 2026.09.02 | ₩127,145 | ₩130,297 | ₩127,145 | ₩129,331 | +1.72% | 288.5만 |
|---|
| 2026.09.01 | ₩128,177 | ₩129,049 | ₩125,964 | ₩126,648 | -1.19% | 272.7만 |
|---|
| 2026.08.31 | ₩129,264 | ₩129,532 | ₩127,601 | ₩127,654 | -1.25% | 290.3만 |
|---|
| 2026.08.28 | ₩129,827 | ₩130,699 | ₩129,318 | ₩129,452 | -0.29% | 287.8만 |
|---|
| 2026.08.27 | ₩128,714 | ₩129,827 | ₩128,017 | ₩129,103 | +0.30% | 225.6만 |
|---|
| 2026.08.26 | ₩128,714 | ₩129,800 | ₩127,547 | ₩129,465 | +0.58% | 244.2만 |
|---|
| 2026.08.25 | ₩129,090 | ₩129,344 | ₩126,850 | ₩128,593 | -0.38% | 220.8만 |
|---|
| 2026.08.24 | ₩127,252 | ₩129,130 | ₩127,252 | ₩129,049 | +1.41% | 296.4만 |
|---|
| 2026.08.21 | ₩126,353 | ₩127,306 | ₩125,991 | ₩126,541 | +0.15% | 485만 |
|---|
| 2026.08.20 | ₩127,346 | ₩128,258 | ₩125,240 | ₩125,361 | -1.56% | 381.7만 |
|---|
| 2026.08.19 | ₩129,827 | ₩130,377 | ₩126,943 | ₩127,574 | -1.74% | 344.8만 |
|---|
| 2026.08.18 | ₩130,511 | ₩131,598 | ₩129,693 | ₩129,747 | -0.59% | 204만 |
|---|
| 2026.08.17 | ₩130,659 | ₩132,228 | ₩129,640 | ₩129,680 | -0.75% | 248.5만 |
|---|
| 2026.08.14 | ₩131,102 | ₩131,759 | ₩130,552 | ₩130,994 | -0.08% | 217.2만 |
|---|
| 2026.08.13 | ₩130,136 | ₩131,061 | ₩129,626 | ₩130,739 | +0.46% | 201.8만 |
|---|
| 2026.08.12 | ₩129,559 | ₩130,270 | ₩129,157 | ₩129,653 | +0.07% | 218.7만 |
|---|
| 2026.08.11 | ₩129,814 | ₩130,552 | ₩129,505 | ₩129,841 | +0.02% | 241.9만 |
|---|
| 2026.08.10 | ₩130,096 | ₩131,571 | ₩129,921 | ₩130,149 | +0.04% | 286.8만 |
|---|
| 2026.08.07 | ₩133,449 | ₩133,449 | ₩130,203 | ₩131,142 | -1.73% | 431.3만 |
|---|
| 2026.08.06 | ₩132,175 | ₩135,380 | ₩131,625 | ₩134,066 | +1.43% | 423.4만 |
|---|
| 2026.08.05 | ₩129,438 | ₩130,458 | ₩128,084 | ₩129,116 | -0.25% | 468.6만 |
|---|
| 2026.08.04 | ₩127,319 | ₩129,358 | ₩125,964 | ₩128,942 | +1.27% | 529.9만 |
|---|
| 2026.08.03 | ₩129,103 | ₩129,827 | ₩128,701 | ₩129,183 | +0.06% | 446.7만 |
|---|
| 2026.07.31 | ₩130,257 | ₩130,753 | ₩128,862 | ₩128,942 | -1.01% | 578.5만 |
|---|
| 2026.07.30 | ₩130,672 | ₩130,941 | ₩128,607 | ₩130,203 | -0.36% | 584.1만 |
|---|
| 2026.07.29 | ₩129,519 | ₩131,182 | ₩129,371 | ₩130,136 | +0.48% | 477.7만 |
|---|
| 2026.07.28 | ₩128,177 | ₩131,035 | ₩128,177 | ₩130,766 | +2.02% | 486.4만 |
|---|
| 2026.07.27 | ₩127,440 | ₩128,768 | ₩127,198 | ₩127,681 | +0.19% | 515.1만 |
|---|
| 2026.07.24 | ₩123,617 | ₩127,212 | ₩122,517 | ₩127,198 | +2.90% | 454.3만 |
|---|
| 2026.07.23 | ₩124,435 | ₩124,610 | ₩122,839 | ₩124,127 | -0.25% | 380만 |
|---|
| 2026.07.22 | ₩125,817 | ₩126,487 | ₩124,435 | ₩125,106 | -0.57% | 315.9만 |
|---|
| 2026.07.21 | ₩125,186 | ₩125,374 | ₩123,617 | ₩125,240 | +0.04% | 414.7만 |
|---|
| 2026.07.20 | ₩126,085 | ₩126,447 | ₩124,422 | ₩124,730 | -1.07% | 381.1만 |
|---|
| 2026.07.17 | ₩125,025 | ₩127,239 | ₩124,905 | ₩126,085 | +0.85% | 401.5만 |
|---|
| 2026.07.16 | ₩124,301 | ₩126,206 | ₩123,697 | ₩125,683 | +1.11% | 306.5만 |
|---|
| 2026.07.15 | ₩124,100 | ₩124,891 | ₩122,919 | ₩123,671 | -0.35% | 257.5만 |
|---|
| 2026.07.14 | ₩124,422 | ₩125,830 | ₩123,684 | ₩124,127 | -0.24% | 346.6만 |
|---|
| 2026.07.13 | ₩124,086 | ₩124,958 | ₩122,879 | ₩124,784 | +0.56% | 282.9만 |
|---|
| 2026.07.10 | ₩123,483 | ₩124,060 | ₩122,262 | ₩122,933 | -0.45% | 201.7만 |
|---|
| 2026.07.09 | ₩121,176 | ₩123,389 | ₩121,176 | ₩122,262 | +0.90% | 219.6만 |
|---|
| 2026.07.08 | ₩122,933 | ₩122,987 | ₩120,210 | ₩120,854 | -1.69% | 357만 |
|---|
| 2026.07.07 | ₩122,007 | ₩123,765 | ₩121,592 | ₩122,960 | +0.78% | 313.5만 |
|---|
| 2026.07.06 | ₩121,900 | ₩122,396 | ₩120,773 | ₩121,337 | -0.46% | 410.3만 |
|---|
| 2026.07.02 | ₩117,983 | ₩120,800 | ₩117,661 | ₩120,800 | +2.39% | 314.6만 |
|---|
| 2026.07.01 | ₩114,026 | ₩117,407 | ₩114,026 | ₩116,964 | +2.58% | 350만 |
|---|
| 2026.06.30 | ₩115,314 | ₩116,079 | ₩113,141 | ₩113,490 | -1.58% | 385.3만 |
|---|
| 2026.06.29 | ₩114,764 | ₩116,119 | ₩114,053 | ₩115,341 | +0.50% | 293만 |
|---|
| 2026.06.26 | ₩114,295 | ₩116,253 | ₩113,664 | ₩115,287 | +0.87% | 551.7만 |
|---|
| 2026.06.25 | ₩114,026 | ₩116,602 | ₩113,248 | ₩113,517 | -0.45% | 262만 |
|---|
| 2026.06.24 | ₩118,077 | ₩118,332 | ₩112,913 | ₩113,477 | -3.90% | 480.6만 |
|---|
| 2026.06.23 | ₩117,594 | ₩118,493 | ₩116,897 | ₩118,077 | +0.41% | 279.8만 |
|---|
| 2026.06.22 | ₩115,797 | ₩117,822 | ₩115,100 | ₩117,447 | +1.42% | 499.3만 |
|---|
| 2026.06.18 | ₩116,830 | ₩117,621 | ₩114,523 | ₩114,791 | -1.75% | 833.8만 |
|---|
| 2026.06.17 | ₩116,816 | ₩117,179 | ₩114,992 | ₩115,153 | -1.42% | 573.8만 |
|---|
| 2026.06.16 | ₩118,359 | ₩119,164 | ₩116,293 | ₩117,232 | -0.95% | 419.5만 |
|---|
| 2026.06.15 | ₩119,660 | ₩120,210 | ₩117,487 | ₩117,581 | -1.74% | 316만 |
|---|
| 2026.06.12 | ₩118,372 | ₩119,969 | ₩118,077 | ₩119,164 | +0.67% | 315만 |
|---|
| 2026.06.11 | ₩116,320 | ₩117,983 | ₩115,931 | ₩117,474 | +0.99% | 421.6만 |
|---|
| 2026.06.10 | ₩115,019 | ₩117,635 | ₩114,657 | ₩115,529 | +0.44% | 419.1만 |
|---|
| 2026.06.09 | ₩114,000 | ₩115,032 | ₩113,329 | ₩114,778 | +0.68% | 399만 |
|---|
| 2026.06.08 | ₩112,766 | ₩113,852 | ₩112,699 | ₩113,181 | +0.37% | 234.3만 |
|---|
| 2026.06.05 | ₩112,578 | ₩114,000 | ₩111,625 | ₩113,329 | +0.67% | 351.2만 |
|---|
| 2026.06.04 | ₩109,788 | ₩112,471 | ₩109,788 | ₩111,947 | +1.97% | 380.9만 |
|---|
| 2026.06.03 | ₩110,083 | ₩110,472 | ₩107,990 | ₩108,594 | -1.35% | 342.8만 |
|---|
| 2026.06.02 | ₩109,385 | ₩112,310 | ₩109,332 | ₩111,089 | +1.56% | 323만 |
|---|
| 2026.06.01 | ₩109,412 | ₩111,183 | ₩109,131 | ₩109,774 | +0.33% | 306.6만 |
|---|
| 2026.05.29 | ₩109,801 | ₩112,202 | ₩109,533 | ₩110,915 | +1.01% | 693.9만 |
|---|
| 2026.05.28 | ₩111,089 | ₩111,558 | ₩109,748 | ₩109,935 | -1.04% | 283.9만 |
|---|
| 2026.05.27 | ₩112,135 | ₩112,967 | ₩111,344 | ₩111,599 | -0.48% | 266.9만 |
|---|
| 2026.05.26 | ₩112,430 | ₩113,369 | ₩111,089 | ₩111,693 | -0.66% | 338.1만 |
|---|
| 2026.05.22 | ₩113,168 | ₩114,402 | ₩112,524 | ₩112,752 | -0.37% | 377.9만 |
|---|
| 2026.05.21 | ₩111,210 | ₩113,181 | ₩110,244 | ₩113,074 | +1.68% | 419만 |
|---|
| 2026.05.20 | ₩109,479 | ₩111,143 | ₩108,058 | ₩110,673 | +1.09% | 300.6만 |
|---|
| 2026.05.19 | ₩109,453 | ₩109,962 | ₩107,695 | ₩108,742 | -0.65% | 301.7만 |
|---|
| 2026.05.18 | ₩106,904 | ₩109,305 | ₩106,609 | ₩109,198 | +2.15% | 387.8만 |
|---|
| 2026.05.15 | ₩106,005 | ₩107,105 | ₩104,959 | ₩107,011 | +0.95% | 307.1만 |
|---|
| 2026.05.14 | ₩105,415 | ₩106,971 | ₩105,361 | ₩106,207 | +0.75% | 261.2만 |
|---|
| 2026.05.13 | ₩105,174 | ₩105,737 | ₩104,530 | ₩104,731 | -0.42% | 431.6만 |
|---|
| 2026.05.12 | ₩103,966 | ₩105,724 | ₩102,800 | ₩105,482 | +1.46% | 283.1만 |
|---|
| 2026.05.11 | ₩105,093 | ₩105,764 | ₩103,591 | ₩104,597 | -0.47% | 313.7만 |
|---|
| 2026.05.08 | ₩106,032 | ₩106,569 | ₩104,101 | ₩104,731 | -1.23% | 305.1만 |
|---|
| 2026.05.07 | ₩108,058 | ₩108,903 | ₩104,651 | ₩105,724 | -2.16% | 447.6만 |
|---|
| 2026.05.06 | ₩108,648 | ₩109,439 | ₩107,360 | ₩107,521 | -1.04% | 328.3만 |
|---|
| 2026.05.05 | ₩106,166 | ₩108,165 | ₩105,925 | ₩107,172 | +0.95% | 275.7만 |
|---|
| 2026.05.04 | ₩106,877 | ₩107,642 | ₩105,589 | ₩105,898 | -0.92% | 226.9만 |
|---|
| 2026.05.01 | ₩107,642 | ₩108,755 | ₩106,555 | ₩107,615 | -0.02% | 321.1만 |
|---|
| 2026.04.30 | ₩105,361 | ₩107,843 | ₩104,718 | ₩107,441 | +1.97% | 367만 |
|---|
| 2026.04.29 | ₩105,536 | ₩106,314 | ₩104,959 | ₩105,911 | +0.36% | 306.5만 |
|---|
| 2026.04.28 | ₩104,999 | ₩106,126 | ₩104,355 | ₩104,999 | 0.00% | 297.9만 |
|---|
| 2026.04.27 | ₩104,624 | ₩105,026 | ₩103,631 | ₩104,181 | -0.42% | 292.7만 |
|---|
| 2026.04.24 | ₩102,370 | ₩104,342 | ₩101,659 | ₩104,221 | +1.81% | 353.3만 |
|---|
| 2026.04.23 | ₩103,068 | ₩103,403 | ₩101,150 | ₩102,022 | -1.02% | 321.7만 |
|---|
| 2026.04.22 | ₩103,993 | ₩104,449 | ₩102,531 | ₩103,242 | -0.72% | 295.1만 |
|---|
| 2026.04.21 | ₩104,127 | ₩105,107 | ₩103,752 | ₩103,926 | -0.19% | 231.7만 |
|---|
| 2026.04.20 | ₩104,355 | ₩105,174 | ₩103,604 | ₩104,221 | -0.13% | 240.1만 |
|---|
| 2026.04.17 | ₩103,873 | ₩105,442 | ₩103,738 | ₩104,731 | +0.83% | 478.9만 |
|---|
| 2026.04.16 | ₩104,208 | ₩104,798 | ₩103,148 | ₩103,403 | -0.77% | 358.4만 |
|---|
| 2026.04.15 | ₩102,129 | ₩104,490 | ₩102,129 | ₩103,980 | +1.81% | 405.6만 |
|---|
| 2026.04.14 | ₩101,150 | ₩102,719 | ₩100,640 | ₩101,995 | +0.84% | 350.9만 |
|---|
| 2026.04.13 | ₩98,212 | ₩101,351 | ₩98,212 | ₩101,083 | +2.92% | 391.3만 |
|---|
| 2026.04.10 | ₩100,077 | ₩100,077 | ₩98,467 | ₩99,097 | -0.98% | 234만 |
|---|
| 2026.04.09 | ₩98,963 | ₩101,123 | ₩98,708 | ₩100,130 | +1.18% | 369.8만 |
|---|
| 2026.04.08 | ₩98,185 | ₩99,929 | ₩97,810 | ₩99,714 | +1.56% | 434.4만 |
|---|
| 2026.04.07 | ₩94,725 | ₩96,093 | ₩94,725 | ₩95,503 | +0.82% | 360.6만 |
|---|
| 2026.04.06 | ₩94,604 | ₩95,530 | ₩94,510 | ₩95,288 | +0.72% | 226.7만 |
|---|
| 2026.04.02 | ₩94,067 | ₩95,851 | ₩93,222 | ₩94,859 | +0.84% | 255.9만 |
|---|
| 2026.04.01 | ₩95,369 | ₩96,750 | ₩94,470 | ₩95,462 | +0.10% | 330.6만 |
|---|
| 2026.03.31 | ₩93,518 | ₩95,087 | ₩91,908 | ₩94,859 | +1.43% | 499만 |
|---|
| 2026.03.30 | ₩91,666 | ₩92,699 | ₩90,687 | ₩91,573 | -0.10% | 334.6만 |
|---|
| 2026.03.27 | ₩93,088 | ₩93,088 | ₩90,312 | ₩90,808 | -2.45% | 440.2만 |
|---|
| 2026.03.26 | ₩94,202 | ₩95,369 | ₩93,021 | ₩93,544 | -0.70% | 317.2만 |
|---|
| 2026.03.25 | ₩94,671 | ₩95,476 | ₩93,196 | ₩94,416 | -0.27% | 251.2만 |
|---|
| 2026.03.24 | ₩91,278 | ₩94,255 | ₩91,023 | ₩93,746 | +2.70% | 308.4만 |
|---|
| 2026.03.23 | ₩94,322 | ₩94,524 | ₩92,471 | ₩92,793 | -1.62% | 329.8만 |
|---|
| 2026.03.20 | ₩91,868 | ₩92,552 | ₩90,942 | ₩91,962 | +0.10% | 667.2만 |
|---|
| 2026.03.19 | ₩91,787 | ₩92,632 | ₩90,647 | ₩92,029 | +0.26% | 430.6만 |
|---|
| 2026.03.18 | ₩92,391 | ₩93,357 | ₩91,895 | ₩92,015 | -0.41% | 381.4만 |
|---|
| 2026.03.17 | ₩94,081 | ₩95,409 | ₩92,954 | ₩92,954 | -1.20% | 358.3만 |
|---|
| 2026.03.16 | ₩92,015 | ₩93,410 | ₩91,868 | ₩92,766 | +0.82% | 297.2만 |
|---|
| 2026.03.13 | ₩92,981 | ₩93,290 | ₩91,009 | ₩91,170 | -1.95% | 321.1만 |
|---|
| 2026.03.12 | ₩92,418 | ₩93,410 | ₩91,385 | ₩92,270 | -0.16% | 506.3만 |
|---|
| 2026.03.11 | ₩94,872 | ₩95,087 | ₩92,901 | ₩93,839 | -1.09% | 416.8만 |
|---|
| 2026.03.10 | ₩95,275 | ₩96,549 | ₩93,518 | ₩94,698 | -0.61% | 332.5만 |
|---|
| 2026.03.09 | ₩94,819 | ₩95,288 | ₩92,337 | ₩94,926 | +0.11% | 528.5만 |
|---|
| 2026.03.06 | ₩95,637 | ₩96,442 | ₩93,290 | ₩96,348 | +0.74% | 384.4만 |
|---|
| 2026.03.05 | ₩97,233 | ₩97,984 | ₩96,106 | ₩97,837 | +0.62% | 473.6만 |
|---|
| 2026.03.04 | ₩97,635 | ₩99,004 | ₩96,978 | ₩98,346 | +0.73% | 329.2만 |
|---|
| 2026.03.03 | ₩96,549 | ₩97,676 | ₩93,330 | ₩97,474 | +0.96% | 643.6만 |
|---|
| 2026.03.02 | ₩95,999 | ₩98,896 | ₩95,141 | ₩98,239 | +2.33% | 405.5만 |
|---|
| 2026.02.27 | ₩100,694 | ₩100,881 | ₩96,053 | ₩96,670 | -4.00% | 890.9만 |
|---|
| 2026.02.26 | ₩101,606 | ₩103,417 | ₩100,372 | ₩101,861 | +0.25% | 433.5만 |
|---|
| 2026.02.25 | ₩101,673 | ₩101,928 | ₩99,567 | ₩101,016 | -0.65% | 444.4만 |
|---|
| 2026.02.24 | ₩100,734 | ₩102,075 | ₩98,239 | ₩101,056 | +0.32% | 373.6만 |
|---|
| 2026.02.23 | ₩105,683 | ₩106,367 | ₩99,433 | ₩100,922 | -4.51% | 557.5만 |
|---|
| 2026.02.20 | ₩105,013 | ₩106,153 | ₩103,591 | ₩106,099 | +1.03% | 272.6만 |
|---|
| 2026.02.19 | ₩105,509 | ₩106,448 | ₩104,034 | ₩104,758 | -0.71% | 275.3만 |
|---|
| 2026.02.18 | ₩105,804 | ₩106,877 | ₩105,576 | ₩106,260 | +0.43% | 289.1만 |
|---|
| 2026.02.17 | ₩104,704 | ₩105,589 | ₩103,001 | ₩105,402 | +0.67% | 295만 |
|---|
| 2026.02.13 | ₩102,934 | ₩104,060 | ₩102,129 | ₩103,698 | +0.74% | 311.4만 |
|---|
| 2026.02.12 | ₩106,019 | ₩106,770 | ₩102,276 | ₩103,765 | -2.13% | 437.6만 |
|---|
| 2026.02.11 | ₩104,557 | ₩106,233 | ₩103,765 | ₩105,818 | +1.21% | 438.8만 |
|---|
| 2026.02.10 | ₩101,552 | ₩104,704 | ₩101,539 | ₩104,516 | +2.92% | 433.4만 |
|---|
| 2026.02.09 | ₩101,874 | ₩103,779 | ₩101,874 | ₩102,317 | +0.43% | 311만 |
|---|
| 2026.02.06 | ₩101,726 | ₩103,108 | ₩101,445 | ₩102,451 | +0.71% | 443.3만 |
|---|
| 2026.02.05 | ₩106,636 | ₩109,546 | ₩100,452 | ₩101,029 | -5.26% | 881.8만 |
|---|
| 2026.02.04 | ₩104,302 | ₩105,683 | ₩103,162 | ₩104,637 | +0.32% | 597.5만 |
|---|
| 2026.02.03 | ₩105,764 | ₩107,575 | ₩103,014 | ₩103,148 | -2.47% | 546.5만 |
|---|
| 2026.02.02 | ₩105,737 | ₩107,213 | ₩105,254 | ₩107,078 | +1.27% | 330.2만 |
|---|
| 2026.01.30 | ₩104,423 | ₩105,818 | ₩104,221 | ₩105,804 | +1.32% | 397.9만 |
|---|
| 2026.01.29 | ₩103,282 | ₩104,959 | ₩102,974 | ₩104,932 | +1.60% | 372.6만 |
|---|
| 2026.01.28 | ₩102,545 | ₩103,738 | ₩101,981 | ₩102,290 | -0.25% | 291.1만 |
|---|
| 2026.01.27 | ₩103,671 | ₩103,792 | ₩102,223 | ₩102,867 | -0.78% | 326.1만 |
|---|
| 2026.01.26 | ₩101,606 | ₩103,618 | ₩101,606 | ₩103,510 | +1.87% | 464.8만 |
|---|
| 2026.01.23 | ₩102,437 | ₩102,987 | ₩100,439 | ₩101,686 | -0.73% | 359.8만 |
|---|
| 2026.01.22 | ₩102,773 | ₩103,645 | ₩102,209 | ₩103,175 | +0.39% | 268.1만 |
|---|
| 2026.01.21 | ₩101,928 | ₩103,846 | ₩101,552 | ₩102,746 | +0.80% | 401만 |
|---|
| 2026.01.20 | ₩101,552 | ₩103,121 | ₩100,935 | ₩101,364 | -0.18% | 331.9만 |
|---|
| 2026.01.16 | ₩103,953 | ₩104,436 | ₩102,732 | ₩102,974 | -0.94% | 471.9만 |
|---|
| 2026.01.15 | ₩105,455 | ₩106,408 | ₩104,262 | ₩104,490 | -0.92% | 341.3만 |
|---|
| 2026.01.14 | ₩103,470 | ₩105,724 | ₩103,242 | ₩105,496 | +1.96% | 324.1만 |
|---|
| 2026.01.13 | ₩104,865 | ₩105,965 | ₩102,800 | ₩103,390 | -1.41% | 264.5만 |
|---|
| 2026.01.12 | ₩105,563 | ₩106,099 | ₩104,651 | ₩105,053 | -0.48% | 360.9만 |
|---|
| 2026.01.09 | ₩106,837 | ₩107,400 | ₩105,965 | ₩106,515 | -0.30% | 253.2만 |
|---|
| 2026.01.08 | ₩105,147 | ₩107,373 | ₩105,147 | ₩107,011 | +1.77% | 293.2만 |
|---|
| 2026.01.07 | ₩108,071 | ₩108,889 | ₩104,825 | ₩104,986 | -2.85% | 453.8만 |
|---|
| 2026.01.06 | ₩108,353 | ₩109,318 | ₩107,145 | ₩108,889 | +0.50% | 343.5만 |
|---|
| 2026.01.05 | ₩106,998 | ₩111,330 | ₩106,595 | ₩109,681 | +2.51% | 386.5만 |
|---|
| 2026.01.02 | ₩105,885 | ₩107,990 | ₩104,771 | ₩107,736 | +1.75% | 333.6만 |
|---|
| 2025.12.31 | ₩107,266 | ₩107,266 | ₩105,831 | ₩105,885 | -1.29% | 215.4만 |
|---|
| 2025.12.30 | ₩107,494 | ₩107,736 | ₩106,824 | ₩107,011 | -0.45% | 181.3만 |
|---|
| 2025.12.29 | ₩107,776 | ₩108,151 | ₩107,025 | ₩107,293 | -0.45% | 201.5만 |
|---|
| 2025.12.26 | ₩108,514 | ₩108,514 | ₩107,508 | ₩107,709 | -0.74% | 167.5만 |
|---|
| 2025.12.24 | ₩108,567 | ₩109,412 | ₩108,353 | ₩108,715 | +0.14% | 116.9만 |
|---|
| 2025.12.23 | ₩109,104 | ₩109,466 | ₩108,473 | ₩108,527 | -0.53% | 213.6만 |
|---|
| 2025.12.22 | ₩109,211 | ₩110,137 | ₩108,782 | ₩109,117 | -0.09% | 237.8만 |
|---|
| 2025.12.19 | ₩109,493 | ₩110,432 | ₩108,742 | ₩109,412 | -0.07% | 655.3만 |
|---|
| 2025.12.18 | ₩110,619 | ₩110,687 | ₩108,514 | ₩109,600 | -0.92% | 552.8만 |
|---|
| 2025.12.17 | ₩110,874 | ₩111,169 | ₩109,828 | ₩110,700 | -0.16% | 543.3만 |
|---|
| 2025.12.16 | ₩111,693 | ₩112,471 | ₩109,909 | ₩110,365 | -1.19% | 465.7만 |
|---|
| 2025.12.15 | ₩111,250 | ₩111,907 | ₩110,244 | ₩110,807 | -0.40% | 454.2만 |
|---|
| 2025.12.12 | ₩110,888 | ₩111,330 | ₩109,721 | ₩110,204 | -0.62% | 337.9만 |
|---|
| 2025.12.11 | ₩107,052 | ₩110,834 | ₩106,797 | ₩110,324 | +3.06% | 389.6만 |
|---|
| 2025.12.10 | ₩104,288 | ₩107,132 | ₩104,087 | ₩107,065 | +2.66% | 307.6만 |
|---|
| 2025.12.09 | ₩105,549 | ₩105,791 | ₩104,208 | ₩104,382 | -1.11% | 289.7만 |
|---|
| 2025.12.08 | ₩105,160 | ₩105,509 | ₩104,557 | ₩104,731 | -0.41% | 322.2만 |
|---|
| 2025.12.05 | ₩104,664 | ₩105,589 | ₩104,315 | ₩105,509 | +0.81% | 355.8만 |
|---|
| 2025.12.04 | ₩104,248 | ₩104,932 | ₩103,832 | ₩104,664 | +0.40% | 420.1만 |
|---|
| 2025.12.03 | ₩102,585 | ₩104,047 | ₩102,129 | ₩103,966 | +1.35% | 341.9만 |
|---|
| 2025.12.02 | ₩102,706 | ₩102,853 | ₩101,525 | ₩102,303 | -0.39% | 320.3만 |
|---|
| 2025.12.01 | ₩102,343 | ₩103,551 | ₩102,196 | ₩102,357 | +0.01% | 244.2만 |
|---|
| 2025.11.28 | ₩102,357 | ₩103,175 | ₩102,142 | ₩102,692 | +0.33% | 112.1만 |
|---|
| 2025.11.26 | ₩102,008 | ₩102,853 | ₩101,820 | ₩102,384 | +0.37% | 255.3만 |
|---|
| 2025.11.25 | ₩101,525 | ₩102,330 | ₩100,761 | ₩101,592 | +0.07% | 330.6만 |
|---|
| 2025.11.24 | ₩100,399 | ₩100,962 | ₩99,218 | ₩100,855 | +0.45% | 459.1만 |
|---|
| 2025.11.21 | ₩99,594 | ₩101,619 | ₩98,668 | ₩100,694 | +1.10% | 401.9만 |
|---|
| 2025.11.20 | ₩101,270 | ₩102,437 | ₩99,004 | ₩99,151 | -2.09% | 343만 |
|---|
| 2025.11.19 | ₩100,962 | ₩101,270 | ₩99,325 | ₩100,278 | -0.68% | 300.2만 |
|---|
| 2025.11.18 | ₩100,466 | ₩101,861 | ₩100,063 | ₩101,096 | +0.63% | 358.4만 |
|---|
| 2025.11.17 | ₩105,469 | ₩105,469 | ₩100,318 | ₩101,311 | -3.94% | 502.9만 |
|---|
| 2025.11.14 | ₩105,818 | ₩106,408 | ₩104,677 | ₩105,482 | -0.32% | 327.6만 |
|---|
| 2025.11.13 | ₩107,239 | ₩108,178 | ₩106,046 | ₩106,595 | -0.60% | 452.4만 |
|---|
| 2025.11.12 | ₩104,396 | ₩107,937 | ₩104,396 | ₩107,588 | +3.06% | 421.9만 |
|---|
| 2025.11.11 | ₩103,832 | ₩104,423 | ₩103,618 | ₩104,342 | +0.49% | 393만 |
|---|
| 2025.11.10 | ₩102,585 | ₩104,396 | ₩101,981 | ₩103,524 | +0.92% | 451.1만 |
|---|
| 2025.11.07 | ₩101,123 | ₩102,169 | ₩99,808 | ₩102,142 | +1.01% | 622.9만 |
|---|
| 2025.11.06 | ₩106,636 | ₩108,312 | ₩100,130 | ₩101,901 | -4.44% | 856.3만 |
|---|
| 2025.11.05 | ₩106,783 | ₩107,642 | ₩105,536 | ₩105,536 | -1.17% | 378만 |
|---|
| 2025.11.04 | ₩104,999 | ₩106,971 | ₩104,704 | ₩106,582 | +1.51% | 373.2만 |
|---|
| 2025.11.03 | ₩106,622 | ₩107,025 | ₩105,522 | ₩106,247 | -0.35% | 289.1만 |
|---|
| 2025.10.31 | ₩105,509 | ₩107,306 | ₩105,388 | ₩107,065 | +1.47% | 438.1만 |
|---|
| 2025.10.30 | ₩105,388 | ₩107,333 | ₩104,986 | ₩106,180 | +0.75% | 277.5만 |
|---|
| 2025.10.29 | ₩105,026 | ₩106,394 | ₩104,677 | ₩105,053 | +0.03% | 321.4만 |
|---|
| 2025.10.28 | ₩105,697 | ₩106,287 | ₩104,838 | ₩105,630 | -0.06% | 294.9만 |
|---|
| 2025.10.27 | ₩106,381 | ₩106,689 | ₩105,522 | ₩105,791 | -0.55% | 258.4만 |
|---|
| 2025.10.24 | ₩105,415 | ₩105,885 | ₩104,852 | ₩105,536 | +0.11% | 244.5만 |
|---|
| 2025.10.23 | ₩105,844 | ₩106,260 | ₩104,677 | ₩104,852 | -0.94% | 218.2만 |
|---|
| 2025.10.22 | ₩106,314 | ₩106,636 | ₩104,959 | ₩105,375 | -0.88% | 237.6만 |
|---|
| 2025.10.21 | ₩105,670 | ₩106,730 | ₩105,281 | ₩105,992 | +0.30% | 288.8만 |
|---|
| 2025.10.20 | ₩105,415 | ₩106,260 | ₩104,932 | ₩105,616 | +0.19% | 258.3만 |
|---|
| 2025.10.17 | ₩104,744 | ₩105,858 | ₩104,248 | ₩105,241 | +0.47% | 348.8만 |
|---|
| 2025.10.16 | ₩108,728 | ₩108,849 | ₩104,342 | ₩104,409 | -3.97% | 416.9만 |
|---|
| 2025.10.15 | ₩110,995 | ₩112,001 | ₩108,849 | ₩109,479 | -1.37% | 278.5만 |
|---|
| 2025.10.14 | ₩107,575 | ₩111,599 | ₩107,441 | ₩111,183 | +3.35% | 265.2만 |
|---|
| 2025.10.13 | ₩108,286 | ₩108,728 | ₩107,266 | ₩108,406 | +0.11% | 211.1만 |
|---|
| 2025.10.10 | ₩110,566 | ₩111,089 | ₩106,984 | ₩106,998 | -3.23% | 240.7만 |
|---|