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 | ₩131,295 | ₩132,500 | ₩129,462 | ₩131,603 | +0.23% | 233.6만 |
| 2026.10.08 | ₩128,244 | ₩132,165 | ₩128,096 | ₩131,790 | +2.77% | 302.4만 |
| 2026.10.07 | ₩128,940 | ₩129,582 | ₩127,708 | ₩128,190 | -0.58% | 317.6만 |
| 2026.10.06 | ₩130,077 | ₩132,580 | ₩129,823 | ₩130,037 | -0.03% | 430만 |
| 2026.10.05 | ₩126,932 | ₩130,345 | ₩126,691 | ₩129,662 | +2.15% | 441.7만 |
| 2026.10.02 | ₩125,781 | ₩127,106 | ₩125,781 | ₩126,383 | +0.48% | 298.1만 |
| 2026.10.01 | ₩125,420 | ₩126,477 | ₩123,412 | ₩126,276 | +0.68% | 368.6만 |
| 2026.09.30 | ₩126,932 | ₩127,896 | ₩125,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,022 |
| -0.72% |
| 300.8만 |
| 2026.09.29 | ₩128,056 | ₩128,926 | ₩126,370 | ₩127,414 | -0.50% | 262.2만 |
|---|
| 2026.09.28 | ₩130,505 | ₩131,081 | ₩127,668 | ₩128,244 | -1.73% | 324.2만 |
|---|
| 2026.09.25 | ₩130,546 | ₩131,764 | ₩129,381 | ₩130,760 | +0.16% | 362.5만 |
|---|
| 2026.09.24 | ₩130,800 | ₩131,402 | ₩129,903 | ₩130,157 | -0.49% | 344.3만 |
|---|
| 2026.09.23 | ₩127,414 | ₩130,720 | ₩127,159 | ₩130,091 | +2.10% | 294.3만 |
|---|
| 2026.09.22 | ₩130,452 | ₩131,161 | ₩127,186 | ₩128,377 | -1.59% | 263.9만 |
|---|
| 2026.09.21 | ₩130,412 | ₩130,947 | ₩129,207 | ₩129,341 | -0.82% | 193.3만 |
|---|
| 2026.09.18 | ₩129,676 | ₩130,211 | ₩128,806 | ₩129,876 | +0.15% | 731만 |
|---|
| 2026.09.17 | ₩131,081 | ₩131,656 | ₩129,555 | ₩130,291 | -0.60% | 276.1만 |
|---|
| 2026.09.16 | ₩131,134 | ₩131,576 | ₩127,668 | ₩130,131 | -0.77% | 350.1만 |
|---|
| 2026.09.15 | ₩130,372 | ₩131,884 | ₩129,716 | ₩131,456 | +0.83% | 206.7만 |
|---|
| 2026.09.14 | ₩130,519 | ₩130,880 | ₩129,234 | ₩130,827 | +0.24% | 303.2만 |
|---|
| 2026.09.11 | ₩131,161 | ₩131,496 | ₩128,792 | ₩130,010 | -0.88% | 263.7만 |
|---|
| 2026.09.10 | ₩128,712 | ₩129,702 | ₩128,511 | ₩129,528 | +0.63% | 222.6만 |
|---|
| 2026.09.09 | ₩127,989 | ₩128,886 | ₩126,985 | ₩128,070 | +0.06% | 324.6만 |
|---|
| 2026.09.08 | ₩129,234 | ₩129,943 | ₩127,668 | ₩127,815 | -1.10% | 245.9만 |
|---|
| 2026.09.04 | ₩131,616 | ₩132,674 | ₩130,452 | ₩130,653 | -0.73% | 266.3만 |
|---|
| 2026.09.03 | ₩130,024 | ₩132,834 | ₩130,024 | ₩132,807 | +2.14% | 370.6만 |
|---|
| 2026.09.02 | ₩126,865 | ₩130,010 | ₩126,865 | ₩129,047 | +1.72% | 288.5만 |
|---|
| 2026.09.01 | ₩127,896 | ₩128,766 | ₩125,687 | ₩126,370 | -1.19% | 272.7만 |
|---|
| 2026.08.31 | ₩128,980 | ₩129,247 | ₩127,320 | ₩127,374 | -1.25% | 290.3만 |
|---|
| 2026.08.28 | ₩129,542 | ₩130,412 | ₩129,033 | ₩129,167 | -0.29% | 287.8만 |
|---|
| 2026.08.27 | ₩128,431 | ₩129,542 | ₩127,735 | ₩128,819 | +0.30% | 225.6만 |
|---|
| 2026.08.26 | ₩128,431 | ₩129,515 | ₩127,267 | ₩129,180 | +0.58% | 244.2만 |
|---|
| 2026.08.25 | ₩128,806 | ₩129,060 | ₩126,571 | ₩128,310 | -0.38% | 220.8만 |
|---|
| 2026.08.24 | ₩126,972 | ₩128,846 | ₩126,972 | ₩128,766 | +1.41% | 296.4만 |
|---|
| 2026.08.21 | ₩126,075 | ₩127,026 | ₩125,714 | ₩126,263 | +0.15% | 485만 |
|---|
| 2026.08.20 | ₩127,066 | ₩127,976 | ₩124,965 | ₩125,085 | -1.56% | 381.7만 |
|---|
| 2026.08.19 | ₩129,542 | ₩130,091 | ₩126,664 | ₩127,293 | -1.74% | 344.8만 |
|---|
| 2026.08.18 | ₩130,224 | ₩131,308 | ₩129,408 | ₩129,462 | -0.59% | 204만 |
|---|
| 2026.08.17 | ₩130,372 | ₩131,938 | ₩129,354 | ₩129,395 | -0.75% | 248.5만 |
|---|
| 2026.08.14 | ₩130,813 | ₩131,469 | ₩130,265 | ₩130,706 | -0.08% | 217.2만 |
|---|
| 2026.08.13 | ₩129,850 | ₩130,773 | ₩129,341 | ₩130,452 | +0.46% | 201.8만 |
|---|
| 2026.08.12 | ₩129,274 | ₩129,983 | ₩128,873 | ₩129,368 | +0.07% | 218.7만 |
|---|
| 2026.08.11 | ₩129,528 | ₩130,265 | ₩129,221 | ₩129,555 | +0.02% | 241.9만 |
|---|
| 2026.08.10 | ₩129,809 | ₩131,282 | ₩129,635 | ₩129,863 | +0.04% | 286.8만 |
|---|
| 2026.08.07 | ₩133,155 | ₩133,155 | ₩129,917 | ₩130,853 | -1.73% | 431.3만 |
|---|
| 2026.08.06 | ₩131,884 | ₩135,083 | ₩131,335 | ₩133,771 | +1.43% | 423.4만 |
|---|
| 2026.08.05 | ₩129,154 | ₩130,171 | ₩127,802 | ₩128,832 | -0.25% | 468.6만 |
|---|
| 2026.08.04 | ₩127,039 | ₩129,073 | ₩125,687 | ₩128,658 | +1.27% | 529.9만 |
|---|
| 2026.08.03 | ₩128,819 | ₩129,542 | ₩128,418 | ₩128,899 | +0.06% | 446.7만 |
|---|
| 2026.07.31 | ₩129,970 | ₩130,465 | ₩128,578 | ₩128,658 | -1.01% | 578.5만 |
|---|
| 2026.07.30 | ₩130,385 | ₩130,653 | ₩128,324 | ₩129,917 | -0.36% | 584.1만 |
|---|
| 2026.07.29 | ₩129,234 | ₩130,894 | ₩129,087 | ₩129,850 | +0.48% | 477.7만 |
|---|
| 2026.07.28 | ₩127,896 | ₩130,746 | ₩127,896 | ₩130,479 | +2.02% | 486.4만 |
|---|
| 2026.07.27 | ₩127,159 | ₩128,484 | ₩126,919 | ₩127,400 | +0.19% | 515.1만 |
|---|
| 2026.07.24 | ₩123,345 | ₩126,932 | ₩122,248 | ₩126,919 | +2.90% | 454.3만 |
|---|
| 2026.07.23 | ₩124,162 | ₩124,336 | ₩122,569 | ₩123,854 | -0.25% | 380만 |
|---|
| 2026.07.22 | ₩125,540 | ₩126,209 | ₩124,162 | ₩124,831 | -0.57% | 315.9만 |
|---|
| 2026.07.21 | ₩124,911 | ₩125,098 | ₩123,345 | ₩124,965 | +0.04% | 414.7만 |
|---|
| 2026.07.20 | ₩125,808 | ₩126,169 | ₩124,148 | ₩124,456 | -1.07% | 381.1만 |
|---|
| 2026.07.17 | ₩124,750 | ₩126,959 | ₩124,630 | ₩125,808 | +0.85% | 401.5만 |
|---|
| 2026.07.16 | ₩124,028 | ₩125,928 | ₩123,425 | ₩125,406 | +1.11% | 306.5만 |
|---|
| 2026.07.15 | ₩123,827 | ₩124,617 | ₩122,649 | ₩123,399 | -0.35% | 257.5만 |
|---|
| 2026.07.14 | ₩124,148 | ₩125,553 | ₩123,412 | ₩123,854 | -0.24% | 346.6만 |
|---|
| 2026.07.13 | ₩123,814 | ₩124,683 | ₩122,609 | ₩124,509 | +0.56% | 282.9만 |
|---|
| 2026.07.10 | ₩123,211 | ₩123,787 | ₩121,993 | ₩122,663 | -0.45% | 201.7만 |
|---|
| 2026.07.09 | ₩120,909 | ₩123,118 | ₩120,909 | ₩121,993 | +0.90% | 219.6만 |
|---|
| 2026.07.08 | ₩122,663 | ₩122,716 | ₩119,946 | ₩120,588 | -1.69% | 357만 |
|---|
| 2026.07.07 | ₩121,739 | ₩123,492 | ₩121,324 | ₩122,689 | +0.78% | 313.5만 |
|---|
| 2026.07.06 | ₩121,632 | ₩122,127 | ₩120,508 | ₩121,070 | -0.46% | 410.3만 |
|---|
| 2026.07.02 | ₩117,724 | ₩120,534 | ₩117,403 | ₩120,534 | +2.39% | 314.6만 |
|---|
| 2026.07.01 | ₩113,776 | ₩117,148 | ₩113,776 | ₩116,707 | +2.58% | 350만 |
|---|
| 2026.06.30 | ₩115,061 | ₩115,823 | ₩112,892 | ₩113,240 | -1.58% | 385.3만 |
|---|
| 2026.06.29 | ₩114,512 | ₩115,864 | ₩113,802 | ₩115,087 | +0.50% | 293만 |
|---|
| 2026.06.26 | ₩114,043 | ₩115,997 | ₩113,414 | ₩115,034 | +0.87% | 551.7만 |
|---|
| 2026.06.25 | ₩113,776 | ₩116,345 | ₩112,999 | ₩113,267 | -0.45% | 262만 |
|---|
| 2026.06.24 | ₩117,818 | ₩118,072 | ₩112,665 | ₩113,227 | -3.90% | 480.6만 |
|---|
| 2026.06.23 | ₩117,336 | ₩118,232 | ₩116,640 | ₩117,818 | +0.41% | 279.8만 |
|---|
| 2026.06.22 | ₩115,542 | ₩117,563 | ₩114,846 | ₩117,189 | +1.42% | 499.3만 |
|---|
| 2026.06.18 | ₩116,573 | ₩117,363 | ₩114,271 | ₩114,539 | -1.75% | 833.8만 |
|---|
| 2026.06.17 | ₩116,560 | ₩116,921 | ₩114,739 | ₩114,900 | -1.42% | 573.8만 |
|---|
| 2026.06.16 | ₩118,099 | ₩118,902 | ₩116,038 | ₩116,974 | -0.95% | 419.5만 |
|---|
| 2026.06.15 | ₩119,397 | ₩119,946 | ₩117,229 | ₩117,322 | -1.74% | 316만 |
|---|
| 2026.06.12 | ₩118,112 | ₩119,705 | ₩117,818 | ₩118,902 | +0.67% | 315만 |
|---|
| 2026.06.11 | ₩116,064 | ₩117,724 | ₩115,676 | ₩117,215 | +0.99% | 421.6만 |
|---|
| 2026.06.10 | ₩114,766 | ₩117,376 | ₩114,405 | ₩115,275 | +0.44% | 419.1만 |
|---|
| 2026.06.09 | ₩113,749 | ₩114,779 | ₩113,080 | ₩114,525 | +0.68% | 399만 |
|---|
| 2026.06.08 | ₩112,518 | ₩113,602 | ₩112,451 | ₩112,933 | +0.37% | 234.3만 |
|---|
| 2026.06.05 | ₩112,330 | ₩113,749 | ₩111,380 | ₩113,080 | +0.67% | 351.2만 |
|---|
| 2026.06.04 | ₩109,546 | ₩112,223 | ₩109,546 | ₩111,701 | +1.97% | 380.9만 |
|---|
| 2026.06.03 | ₩109,841 | ₩110,229 | ₩107,753 | ₩108,355 | -1.35% | 342.8만 |
|---|
| 2026.06.02 | ₩109,145 | ₩112,063 | ₩109,091 | ₩110,845 | +1.56% | 323만 |
|---|
| 2026.06.01 | ₩109,172 | ₩110,938 | ₩108,891 | ₩109,533 | +0.33% | 306.6만 |
|---|
| 2026.05.29 | ₩109,560 | ₩111,955 | ₩109,292 | ₩110,671 | +1.01% | 693.9만 |
|---|
| 2026.05.28 | ₩110,845 | ₩111,313 | ₩109,506 | ₩109,694 | -1.04% | 283.9만 |
|---|
| 2026.05.27 | ₩111,889 | ₩112,718 | ₩111,099 | ₩111,353 | -0.48% | 266.9만 |
|---|
| 2026.05.26 | ₩112,183 | ₩113,120 | ₩110,845 | ₩111,447 | -0.66% | 338.1만 |
|---|
| 2026.05.22 | ₩112,919 | ₩114,150 | ₩112,277 | ₩112,504 | -0.37% | 377.9만 |
|---|
| 2026.05.21 | ₩110,965 | ₩112,933 | ₩110,001 | ₩112,825 | +1.68% | 419만 |
|---|
| 2026.05.20 | ₩109,239 | ₩110,898 | ₩107,820 | ₩110,430 | +1.09% | 300.6만 |
|---|
| 2026.05.19 | ₩109,212 | ₩109,720 | ₩107,459 | ₩108,502 | -0.65% | 301.7만 |
|---|
| 2026.05.18 | ₩106,669 | ₩109,065 | ₩106,374 | ₩108,958 | +2.15% | 387.8만 |
|---|
| 2026.05.15 | ₩105,772 | ₩106,870 | ₩104,728 | ₩106,776 | +0.95% | 307.1만 |
|---|
| 2026.05.14 | ₩105,183 | ₩106,736 | ₩105,130 | ₩105,973 | +0.75% | 261.2만 |
|---|
| 2026.05.13 | ₩104,942 | ₩105,504 | ₩104,300 | ₩104,501 | -0.42% | 431.6만 |
|---|
| 2026.05.12 | ₩103,738 | ₩105,491 | ₩102,573 | ₩105,250 | +1.46% | 283.1만 |
|---|
| 2026.05.11 | ₩104,862 | ₩105,531 | ₩103,363 | ₩104,367 | -0.47% | 313.7만 |
|---|
| 2026.05.08 | ₩105,799 | ₩106,334 | ₩103,872 | ₩104,501 | -1.23% | 305.1만 |
|---|
| 2026.05.07 | ₩107,820 | ₩108,663 | ₩104,420 | ₩105,491 | -2.16% | 447.6만 |
|---|
| 2026.05.06 | ₩108,409 | ₩109,198 | ₩107,124 | ₩107,285 | -1.04% | 328.3만 |
|---|
| 2026.05.05 | ₩105,933 | ₩107,927 | ₩105,692 | ₩106,937 | +0.95% | 275.7만 |
|---|
| 2026.05.04 | ₩106,642 | ₩107,405 | ₩105,357 | ₩105,665 | -0.92% | 226.9만 |
|---|
| 2026.05.01 | ₩107,405 | ₩108,516 | ₩106,321 | ₩107,378 | -0.02% | 321.1만 |
|---|
| 2026.04.30 | ₩105,130 | ₩107,606 | ₩104,487 | ₩107,204 | +1.97% | 367만 |
|---|
| 2026.04.29 | ₩105,304 | ₩106,080 | ₩104,728 | ₩105,678 | +0.36% | 306.5만 |
|---|
| 2026.04.28 | ₩104,768 | ₩105,893 | ₩104,126 | ₩104,768 | 0.00% | 297.9만 |
|---|
| 2026.04.27 | ₩104,394 | ₩104,795 | ₩103,403 | ₩103,952 | -0.42% | 292.7만 |
|---|
| 2026.04.24 | ₩102,145 | ₩104,113 | ₩101,436 | ₩103,992 | +1.81% | 353.3만 |
|---|
| 2026.04.23 | ₩102,841 | ₩103,176 | ₩100,927 | ₩101,797 | -1.02% | 321.7만 |
|---|
| 2026.04.22 | ₩103,765 | ₩104,220 | ₩102,306 | ₩103,015 | -0.72% | 295.1만 |
|---|
| 2026.04.21 | ₩103,898 | ₩104,875 | ₩103,524 | ₩103,698 | -0.19% | 231.7만 |
|---|
| 2026.04.20 | ₩104,126 | ₩104,942 | ₩103,376 | ₩103,992 | -0.13% | 240.1만 |
|---|
| 2026.04.17 | ₩103,644 | ₩105,210 | ₩103,510 | ₩104,501 | +0.83% | 478.9만 |
|---|
| 2026.04.16 | ₩103,979 | ₩104,568 | ₩102,921 | ₩103,176 | -0.77% | 358.4만 |
|---|
| 2026.04.15 | ₩101,904 | ₩104,260 | ₩101,904 | ₩103,751 | +1.81% | 405.6만 |
|---|
| 2026.04.14 | ₩100,927 | ₩102,493 | ₩100,419 | ₩101,770 | +0.84% | 350.9만 |
|---|
| 2026.04.13 | ₩97,996 | ₩101,128 | ₩97,996 | ₩100,860 | +2.92% | 391.3만 |
|---|
| 2026.04.10 | ₩99,857 | ₩99,857 | ₩98,250 | ₩98,880 | -0.98% | 234만 |
|---|
| 2026.04.09 | ₩98,746 | ₩100,900 | ₩98,491 | ₩99,910 | +1.18% | 369.8만 |
|---|
| 2026.04.08 | ₩97,969 | ₩99,709 | ₩97,595 | ₩99,495 | +1.56% | 434.4만 |
|---|
| 2026.04.07 | ₩94,516 | ₩95,882 | ₩94,516 | ₩95,293 | +0.82% | 360.6만 |
|---|
| 2026.04.06 | ₩94,396 | ₩95,319 | ₩94,302 | ₩95,079 | +0.72% | 226.7만 |
|---|
| 2026.04.02 | ₩93,861 | ₩95,641 | ₩93,017 | ₩94,650 | +0.84% | 255.9만 |
|---|
| 2026.04.01 | ₩95,159 | ₩96,537 | ₩94,262 | ₩95,253 | +0.10% | 330.6만 |
|---|
| 2026.03.31 | ₩93,312 | ₩94,878 | ₩91,706 | ₩94,650 | +1.43% | 499만 |
|---|
| 2026.03.30 | ₩91,465 | ₩92,495 | ₩90,488 | ₩91,371 | -0.10% | 334.6만 |
|---|
| 2026.03.27 | ₩92,884 | ₩92,884 | ₩90,113 | ₩90,608 | -2.45% | 440.2만 |
|---|
| 2026.03.26 | ₩93,994 | ₩95,159 | ₩92,817 | ₩93,339 | -0.70% | 317.2만 |
|---|
| 2026.03.25 | ₩94,463 | ₩95,266 | ₩92,991 | ₩94,209 | -0.27% | 251.2만 |
|---|
| 2026.03.24 | ₩91,077 | ₩94,048 | ₩90,822 | ₩93,539 | +2.70% | 308.4만 |
|---|
| 2026.03.23 | ₩94,115 | ₩94,316 | ₩92,268 | ₩92,589 | -1.62% | 329.8만 |
|---|
| 2026.03.20 | ₩91,666 | ₩92,348 | ₩90,742 | ₩91,759 | +0.10% | 667.2만 |
|---|
| 2026.03.19 | ₩91,585 | ₩92,429 | ₩90,448 | ₩91,826 | +0.26% | 430.6만 |
|---|
| 2026.03.18 | ₩92,188 | ₩93,151 | ₩91,692 | ₩91,813 | -0.41% | 381.4만 |
|---|
| 2026.03.17 | ₩93,874 | ₩95,199 | ₩92,750 | ₩92,750 | -1.20% | 358.3만 |
|---|
| 2026.03.16 | ₩91,813 | ₩93,205 | ₩91,666 | ₩92,562 | +0.82% | 297.2만 |
|---|
| 2026.03.13 | ₩92,777 | ₩93,084 | ₩90,809 | ₩90,970 | -1.95% | 321.1만 |
|---|
| 2026.03.12 | ₩92,214 | ₩93,205 | ₩91,184 | ₩92,067 | -0.16% | 506.3만 |
|---|
| 2026.03.11 | ₩94,664 | ₩94,878 | ₩92,696 | ₩93,633 | -1.09% | 416.8만 |
|---|
| 2026.03.10 | ₩95,065 | ₩96,337 | ₩93,312 | ₩94,490 | -0.61% | 332.5만 |
|---|
| 2026.03.09 | ₩94,610 | ₩95,079 | ₩92,134 | ₩94,717 | +0.11% | 528.5만 |
|---|
| 2026.03.06 | ₩95,426 | ₩96,230 | ₩93,084 | ₩96,136 | +0.74% | 384.4만 |
|---|
| 2026.03.05 | ₩97,019 | ₩97,769 | ₩95,895 | ₩97,621 | +0.62% | 473.6만 |
|---|
| 2026.03.04 | ₩97,421 | ₩98,786 | ₩96,765 | ₩98,130 | +0.73% | 329.2만 |
|---|
| 2026.03.03 | ₩96,337 | ₩97,461 | ₩93,124 | ₩97,260 | +0.96% | 643.6만 |
|---|
| 2026.03.02 | ₩95,788 | ₩98,679 | ₩94,931 | ₩98,023 | +2.33% | 405.5만 |
|---|
| 2026.02.27 | ₩100,472 | ₩100,660 | ₩95,841 | ₩96,457 | -4.00% | 890.9만 |
|---|
| 2026.02.26 | ₩101,382 | ₩103,189 | ₩100,151 | ₩101,637 | +0.25% | 433.5만 |
|---|
| 2026.02.25 | ₩101,449 | ₩101,703 | ₩99,348 | ₩100,793 | -0.65% | 444.4만 |
|---|
| 2026.02.24 | ₩100,512 | ₩101,851 | ₩98,023 | ₩100,834 | +0.32% | 373.6만 |
|---|
| 2026.02.23 | ₩105,451 | ₩106,134 | ₩99,214 | ₩100,700 | -4.51% | 557.5만 |
|---|
| 2026.02.20 | ₩104,782 | ₩105,919 | ₩103,363 | ₩105,866 | +1.03% | 272.6만 |
|---|
| 2026.02.19 | ₩105,277 | ₩106,214 | ₩103,805 | ₩104,527 | -0.71% | 275.3만 |
|---|
| 2026.02.18 | ₩105,571 | ₩106,642 | ₩105,344 | ₩106,026 | +0.43% | 289.1만 |
|---|
| 2026.02.17 | ₩104,474 | ₩105,357 | ₩102,774 | ₩105,170 | +0.67% | 295만 |
|---|
| 2026.02.13 | ₩102,707 | ₩103,832 | ₩101,904 | ₩103,470 | +0.74% | 311.4만 |
|---|
| 2026.02.12 | ₩105,786 | ₩106,535 | ₩102,051 | ₩103,537 | -2.13% | 437.6만 |
|---|
| 2026.02.11 | ₩104,327 | ₩106,000 | ₩103,537 | ₩105,585 | +1.21% | 438.8만 |
|---|
| 2026.02.10 | ₩101,329 | ₩104,474 | ₩101,315 | ₩104,287 | +2.92% | 433.4만 |
|---|
| 2026.02.09 | ₩101,650 | ₩103,550 | ₩101,650 | ₩102,092 | +0.43% | 311만 |
|---|
| 2026.02.06 | ₩101,503 | ₩102,881 | ₩101,222 | ₩102,225 | +0.71% | 443.3만 |
|---|
| 2026.02.05 | ₩106,401 | ₩109,305 | ₩100,231 | ₩100,807 | -5.26% | 881.8만 |
|---|
| 2026.02.04 | ₩104,072 | ₩105,451 | ₩102,935 | ₩104,407 | +0.32% | 597.5만 |
|---|
| 2026.02.03 | ₩105,531 | ₩107,338 | ₩102,788 | ₩102,921 | -2.47% | 546.5만 |
|---|
| 2026.02.02 | ₩105,504 | ₩106,977 | ₩105,023 | ₩106,843 | +1.27% | 330.2만 |
|---|
| 2026.01.30 | ₩104,193 | ₩105,585 | ₩103,992 | ₩105,571 | +1.32% | 397.9만 |
|---|
| 2026.01.29 | ₩103,055 | ₩104,728 | ₩102,747 | ₩104,701 | +1.60% | 372.6만 |
|---|
| 2026.01.28 | ₩102,319 | ₩103,510 | ₩101,757 | ₩102,065 | -0.25% | 291.1만 |
|---|
| 2026.01.27 | ₩103,443 | ₩103,564 | ₩101,998 | ₩102,640 | -0.78% | 326.1만 |
|---|
| 2026.01.26 | ₩101,382 | ₩103,390 | ₩101,382 | ₩103,283 | +1.87% | 464.8만 |
|---|
| 2026.01.23 | ₩102,212 | ₩102,761 | ₩100,218 | ₩101,463 | -0.73% | 359.8만 |
|---|
| 2026.01.22 | ₩102,547 | ₩103,417 | ₩101,985 | ₩102,948 | +0.39% | 268.1만 |
|---|
| 2026.01.21 | ₩101,703 | ₩103,617 | ₩101,329 | ₩102,520 | +0.80% | 401만 |
|---|
| 2026.01.20 | ₩101,329 | ₩102,895 | ₩100,713 | ₩101,141 | -0.18% | 331.9만 |
|---|
| 2026.01.16 | ₩103,724 | ₩104,206 | ₩102,507 | ₩102,747 | -0.94% | 471.9만 |
|---|
| 2026.01.15 | ₩105,223 | ₩106,174 | ₩104,032 | ₩104,260 | -0.92% | 341.3만 |
|---|
| 2026.01.14 | ₩103,243 | ₩105,491 | ₩103,015 | ₩105,264 | +1.96% | 324.1만 |
|---|
| 2026.01.13 | ₩104,635 | ₩105,732 | ₩102,573 | ₩103,162 | -1.41% | 264.5만 |
|---|
| 2026.01.12 | ₩105,331 | ₩105,866 | ₩104,420 | ₩104,822 | -0.48% | 360.9만 |
|---|
| 2026.01.09 | ₩106,602 | ₩107,164 | ₩105,732 | ₩106,281 | -0.30% | 253.2만 |
|---|
| 2026.01.08 | ₩104,916 | ₩107,137 | ₩104,916 | ₩106,776 | +1.77% | 293.2만 |
|---|
| 2026.01.07 | ₩107,833 | ₩108,650 | ₩104,594 | ₩104,755 | -2.85% | 453.8만 |
|---|
| 2026.01.06 | ₩108,114 | ₩109,078 | ₩106,910 | ₩108,650 | +0.50% | 343.5만 |
|---|
| 2026.01.05 | ₩106,763 | ₩111,086 | ₩106,361 | ₩109,439 | +2.51% | 386.5만 |
|---|
| 2026.01.02 | ₩105,652 | ₩107,753 | ₩104,541 | ₩107,499 | +1.75% | 333.6만 |
|---|
| 2025.12.31 | ₩107,030 | ₩107,030 | ₩105,598 | ₩105,652 | -1.29% | 215.4만 |
|---|
| 2025.12.30 | ₩107,258 | ₩107,499 | ₩106,589 | ₩106,776 | -0.45% | 181.3만 |
|---|
| 2025.12.29 | ₩107,539 | ₩107,914 | ₩106,789 | ₩107,057 | -0.45% | 201.5만 |
|---|
| 2025.12.26 | ₩108,275 | ₩108,275 | ₩107,271 | ₩107,472 | -0.74% | 167.5만 |
|---|
| 2025.12.24 | ₩108,328 | ₩109,172 | ₩108,114 | ₩108,476 | +0.14% | 116.9만 |
|---|
| 2025.12.23 | ₩108,864 | ₩109,225 | ₩108,235 | ₩108,288 | -0.53% | 213.6만 |
|---|
| 2025.12.22 | ₩108,971 | ₩109,894 | ₩108,543 | ₩108,877 | -0.09% | 237.8만 |
|---|
| 2025.12.19 | ₩109,252 | ₩110,189 | ₩108,502 | ₩109,172 | -0.07% | 655.3만 |
|---|
| 2025.12.18 | ₩110,376 | ₩110,443 | ₩108,275 | ₩109,359 | -0.92% | 552.8만 |
|---|
| 2025.12.17 | ₩110,630 | ₩110,925 | ₩109,587 | ₩110,456 | -0.16% | 543.3만 |
|---|
| 2025.12.16 | ₩111,447 | ₩112,223 | ₩109,667 | ₩110,122 | -1.19% | 465.7만 |
|---|
| 2025.12.15 | ₩111,005 | ₩111,661 | ₩110,001 | ₩110,564 | -0.40% | 454.2만 |
|---|
| 2025.12.12 | ₩110,644 | ₩111,086 | ₩109,479 | ₩109,961 | -0.62% | 337.9만 |
|---|
| 2025.12.11 | ₩106,816 | ₩110,590 | ₩106,562 | ₩110,082 | +3.06% | 389.6만 |
|---|
| 2025.12.10 | ₩104,059 | ₩106,896 | ₩103,858 | ₩106,829 | +2.66% | 307.6만 |
|---|
| 2025.12.09 | ₩105,317 | ₩105,558 | ₩103,979 | ₩104,153 | -1.11% | 289.7만 |
|---|
| 2025.12.08 | ₩104,929 | ₩105,277 | ₩104,327 | ₩104,501 | -0.41% | 322.2만 |
|---|
| 2025.12.05 | ₩104,434 | ₩105,357 | ₩104,086 | ₩105,277 | +0.81% | 355.8만 |
|---|
| 2025.12.04 | ₩104,019 | ₩104,701 | ₩103,604 | ₩104,434 | +0.40% | 420.1만 |
|---|
| 2025.12.03 | ₩102,359 | ₩103,818 | ₩101,904 | ₩103,738 | +1.35% | 341.9만 |
|---|
| 2025.12.02 | ₩102,480 | ₩102,627 | ₩101,302 | ₩102,078 | -0.39% | 320.3만 |
|---|
| 2025.12.01 | ₩102,118 | ₩103,323 | ₩101,971 | ₩102,132 | +0.01% | 244.2만 |
|---|
| 2025.11.28 | ₩102,132 | ₩102,948 | ₩101,918 | ₩102,466 | +0.33% | 112.1만 |
|---|
| 2025.11.26 | ₩101,784 | ₩102,627 | ₩101,596 | ₩102,159 | +0.37% | 255.3만 |
|---|
| 2025.11.25 | ₩101,302 | ₩102,105 | ₩100,539 | ₩101,369 | +0.07% | 330.6만 |
|---|
| 2025.11.24 | ₩100,178 | ₩100,740 | ₩99,000 | ₩100,633 | +0.45% | 459.1만 |
|---|
| 2025.11.21 | ₩99,375 | ₩101,396 | ₩98,451 | ₩100,472 | +1.10% | 401.9만 |
|---|
| 2025.11.20 | ₩101,048 | ₩102,212 | ₩98,786 | ₩98,933 | -2.09% | 343만 |
|---|
| 2025.11.19 | ₩100,740 | ₩101,048 | ₩99,107 | ₩100,057 | -0.68% | 300.2만 |
|---|
| 2025.11.18 | ₩100,245 | ₩101,637 | ₩99,843 | ₩100,874 | +0.63% | 358.4만 |
|---|
| 2025.11.17 | ₩105,237 | ₩105,237 | ₩100,097 | ₩101,088 | -3.94% | 502.9만 |
|---|
| 2025.11.14 | ₩105,585 | ₩106,174 | ₩104,447 | ₩105,250 | -0.32% | 327.6만 |
|---|
| 2025.11.13 | ₩107,003 | ₩107,940 | ₩105,812 | ₩106,361 | -0.60% | 452.4만 |
|---|
| 2025.11.12 | ₩104,166 | ₩107,699 | ₩104,166 | ₩107,351 | +3.06% | 421.9만 |
|---|
| 2025.11.11 | ₩103,604 | ₩104,193 | ₩103,390 | ₩104,113 | +0.49% | 393만 |
|---|
| 2025.11.10 | ₩102,359 | ₩104,166 | ₩101,757 | ₩103,296 | +0.92% | 451.1만 |
|---|
| 2025.11.07 | ₩100,900 | ₩101,944 | ₩99,589 | ₩101,918 | +1.01% | 622.9만 |
|---|
| 2025.11.06 | ₩106,401 | ₩108,074 | ₩99,910 | ₩101,677 | -4.44% | 856.3만 |
|---|
| 2025.11.05 | ₩106,548 | ₩107,405 | ₩105,304 | ₩105,304 | -1.17% | 378만 |
|---|
| 2025.11.04 | ₩104,768 | ₩106,736 | ₩104,474 | ₩106,348 | +1.51% | 373.2만 |
|---|
| 2025.11.03 | ₩106,388 | ₩106,789 | ₩105,290 | ₩106,013 | -0.35% | 289.1만 |
|---|
| 2025.10.31 | ₩105,277 | ₩107,070 | ₩105,157 | ₩106,829 | +1.47% | 438.1만 |
|---|
| 2025.10.30 | ₩105,157 | ₩107,097 | ₩104,755 | ₩105,946 | +0.75% | 277.5만 |
|---|
| 2025.10.29 | ₩104,795 | ₩106,160 | ₩104,447 | ₩104,822 | +0.03% | 321.4만 |
|---|
| 2025.10.28 | ₩105,464 | ₩106,053 | ₩104,608 | ₩105,397 | -0.06% | 294.9만 |
|---|
| 2025.10.27 | ₩106,147 | ₩106,455 | ₩105,290 | ₩105,558 | -0.55% | 258.4만 |
|---|
| 2025.10.24 | ₩105,183 | ₩105,652 | ₩104,621 | ₩105,304 | +0.11% | 244.5만 |
|---|
| 2025.10.23 | ₩105,612 | ₩106,026 | ₩104,447 | ₩104,621 | -0.94% | 218.2만 |
|---|
| 2025.10.22 | ₩106,080 | ₩106,401 | ₩104,728 | ₩105,143 | -0.88% | 237.6만 |
|---|
| 2025.10.21 | ₩105,438 | ₩106,495 | ₩105,049 | ₩105,759 | +0.30% | 288.8만 |
|---|
| 2025.10.20 | ₩105,183 | ₩106,026 | ₩104,701 | ₩105,384 | +0.19% | 258.3만 |
|---|
| 2025.10.17 | ₩104,514 | ₩105,625 | ₩104,019 | ₩105,009 | +0.47% | 348.8만 |
|---|
| 2025.10.16 | ₩108,489 | ₩108,610 | ₩104,113 | ₩104,179 | -3.97% | 416.9만 |
|---|
| 2025.10.15 | ₩110,751 | ₩111,755 | ₩108,610 | ₩109,239 | -1.37% | 278.5만 |
|---|
| 2025.10.14 | ₩107,338 | ₩111,353 | ₩107,204 | ₩110,938 | +3.35% | 265.2만 |
|---|
| 2025.10.13 | ₩108,047 | ₩108,489 | ₩107,030 | ₩108,168 | +0.11% | 211.1만 |
|---|
| 2025.10.10 | ₩110,323 | ₩110,845 | ₩106,749 | ₩106,763 | -3.23% | 240.7만 |
|---|