시장 데이터를 불러오는 중
전체 종목
메리어트 과거 주가
Marriott International - Class A Common Stock · MAR · NASDAQ
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Marriott International - Class A Common Stock · MAR · NASDAQ
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩483,854 | ₩490,957 | ₩482,568 | ₩490,287 | +1.33% | 83.4만 |
| 2026.10.08 | ₩475,935 | ₩487,539 | ₩475,198 | ₩483,854 | +1.66% | 99.6만 |
| 2026.10.07 | ₩481,375 | ₩484,792 | ₩476,645 | ₩477,717 | -0.76% | 127만 |
| 2026.10.06 | ₩479,084 | ₩485,704 | ₩478,066 | ₩484,122 | +1.05% | 133.8만 |
| 2026.10.05 | ₩479,446 | ₩481,014 | ₩475,292 | ₩476,900 | -0.53% | 137만 |
| 2026.10.02 | ₩481,496 | ₩483,211 | ₩477,530 | ₩481,014 | -0.10% | 100.1만 |
| 2026.10.01 | ₩479,446 | ₩479,446 | ₩472,076 | ₩475,426 | -0.84% | 111.8만 |
| 2026.09.30 | ₩487,352 | ₩487,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩476,605 |
| -2.21% |
| 112.2만 |
| 2026.09.29 | ₩485,556 | ₩487,888 | ₩475,935 | ₩484,578 | -0.20% | 146.7만 |
|---|
| 2026.09.28 | ₩471,620 | ₩481,911 | ₩468,578 | ₩480,491 | +1.88% | 171.3만 |
|---|
| 2026.09.25 | ₩471,486 | ₩473,429 | ₩465,791 | ₩471,727 | +0.05% | 135.3만 |
|---|
| 2026.09.24 | ₩470,615 | ₩475,211 | ₩468,565 | ₩471,030 | +0.09% | 110.6만 |
|---|
| 2026.09.23 | ₩464,049 | ₩474,514 | ₩462,803 | ₩471,231 | +1.55% | 165.5만 |
|---|
| 2026.09.22 | ₩464,572 | ₩468,123 | ₩459,828 | ₩466,407 | +0.40% | 179.6만 |
|---|
| 2026.09.21 | ₩452,270 | ₩459,828 | ₩451,614 | ₩459,171 | +1.53% | 116.7만 |
|---|
| 2026.09.18 | ₩447,339 | ₩456,464 | ₩445,356 | ₩454,160 | +1.52% | 424.8만 |
|---|
| 2026.09.17 | ₩452,552 | ₩453,825 | ₩445,798 | ₩447,567 | -1.10% | 100.1만 |
|---|
| 2026.09.16 | ₩452,377 | ₩454,830 | ₩445,905 | ₩448,867 | -0.78% | 122.8만 |
|---|
| 2026.09.15 | ₩454,950 | ₩458,702 | ₩449,496 | ₩451,908 | -0.67% | 155.7만 |
|---|
| 2026.09.14 | ₩446,548 | ₩457,349 | ₩444,940 | ₩456,223 | +2.17% | 169.8만 |
|---|
| 2026.09.11 | ₩447,942 | ₩451,319 | ₩442,810 | ₩448,491 | +0.12% | 150.2만 |
|---|
| 2026.09.10 | ₩442,877 | ₩447,727 | ₩440,331 | ₩440,960 | -0.43% | 158만 |
|---|
| 2026.09.09 | ₩437,289 | ₩445,222 | ₩430,026 | ₩444,243 | +1.59% | 223.4만 |
|---|
| 2026.09.08 | ₩444,994 | ₩451,238 | ₩439,848 | ₩440,585 | -0.99% | 210.7만 |
|---|
| 2026.09.04 | ₩447,861 | ₩454,669 | ₩447,861 | ₩450,930 | +0.69% | 117.6만 |
|---|
| 2026.09.03 | ₩446,588 | ₩452,873 | ₩443,734 | ₩450,341 | +0.84% | 140.2만 |
|---|
| 2026.09.02 | ₩450,300 | ₩452,913 | ₩445,208 | ₩446,414 | -0.86% | 126.7만 |
|---|
| 2026.09.01 | ₩456,330 | ₩458,943 | ₩447,218 | ₩448,304 | -1.76% | 167.6만 |
|---|
| 2026.08.31 | ₩467,265 | ₩469,744 | ₩457,134 | ₩457,965 | -1.99% | 142.3만 |
|---|
| 2026.08.28 | ₩479,942 | ₩479,942 | ₩470,092 | ₩470,454 | -1.98% | 101.1만 |
|---|
| 2026.08.27 | ₩475,158 | ₩479,633 | ₩474,059 | ₩474,193 | -0.20% | 148.1만 |
|---|
| 2026.08.26 | ₩479,821 | ₩483,305 | ₩475,801 | ₩480,625 | +0.17% | 203.3만 |
|---|
| 2026.08.25 | ₩483,225 | ₩485,476 | ₩478,963 | ₩479,419 | -0.79% | 143.6만 |
|---|
| 2026.08.24 | ₩481,563 | ₩486,950 | ₩478,736 | ₩482,675 | +0.23% | 95.5만 |
|---|
| 2026.08.21 | ₩481,094 | ₩483,747 | ₩474,622 | ₩477,570 | -0.73% | 99.5만 |
|---|
| 2026.08.20 | ₩477,865 | ₩480,732 | ₩475,131 | ₩477,851 | -0.00% | 186.2만 |
|---|
| 2026.08.19 | ₩480,263 | ₩489,255 | ₩478,628 | ₩482,340 | +0.43% | 128.8만 |
|---|
| 2026.08.18 | ₩480,196 | ₩484,364 | ₩476,592 | ₩478,829 | -0.28% | 150.5만 |
|---|
| 2026.08.17 | ₩474,287 | ₩479,700 | ₩473,027 | ₩477,811 | +0.74% | 131.3만 |
|---|
| 2026.08.14 | ₩469,972 | ₩479,861 | ₩468,659 | ₩478,012 | +1.71% | 88.1만 |
|---|
| 2026.08.13 | ₩477,824 | ₩479,205 | ₩470,320 | ₩472,397 | -1.14% | 99.7만 |
|---|
| 2026.08.12 | ₩471,151 | ₩477,851 | ₩467,506 | ₩475,144 | +0.85% | 135.1만 |
|---|
| 2026.08.11 | ₩467,627 | ₩472,049 | ₩465,349 | ₩468,324 | +0.15% | 239만 |
|---|
| 2026.08.10 | ₩469,141 | ₩473,509 | ₩461,918 | ₩466,917 | -0.47% | 171.7만 |
|---|
| 2026.08.07 | ₩480,853 | ₩482,367 | ₩473,643 | ₩474,246 | -1.37% | 227.9만 |
|---|
| 2026.08.06 | ₩485,101 | ₩488,759 | ₩477,061 | ₩481,965 | -0.65% | 167.7만 |
|---|
| 2026.08.05 | ₩466,742 | ₩484,859 | ₩466,032 | ₩484,163 | +3.73% | 205.1만 |
|---|
| 2026.08.04 | ₩462,026 | ₩464,129 | ₩456,692 | ₩462,575 | +0.12% | 337.7만 |
|---|
| 2026.08.03 | ₩481,657 | ₩489,737 | ₩461,141 | ₩464,759 | -3.51% | 441.9만 |
|---|
| 2026.07.31 | ₩505,201 | ₩506,434 | ₩499,332 | ₩499,600 | -1.11% | 156.4만 |
|---|
| 2026.07.30 | ₩509,208 | ₩510,012 | ₩497,268 | ₩503,151 | -1.19% | 159.4만 |
|---|
| 2026.07.29 | ₩505,523 | ₩513,576 | ₩503,338 | ₩510,708 | +1.03% | 154.2만 |
|---|
| 2026.07.28 | ₩512,745 | ₩514,876 | ₩501,904 | ₩513,924 | +0.23% | 180.5만 |
|---|
| 2026.07.27 | ₩506,675 | ₩514,836 | ₩505,898 | ₩513,308 | +1.31% | 137.7만 |
|---|
| 2026.07.24 | ₩489,884 | ₩503,553 | ₩488,102 | ₩501,744 | +2.42% | 123.2만 |
|---|
| 2026.07.23 | ₩487,325 | ₩490,340 | ₩483,359 | ₩488,397 | +0.22% | 120만 |
|---|
| 2026.07.22 | ₩492,498 | ₩497,683 | ₩491,452 | ₩495,539 | +0.62% | 91.5만 |
|---|
| 2026.07.21 | ₩496,866 | ₩498,769 | ₩489,174 | ₩492,873 | -0.80% | 101.3만 |
|---|
| 2026.07.20 | ₩495,553 | ₩497,590 | ₩488,611 | ₩491,694 | -0.78% | 106.5만 |
|---|
| 2026.07.17 | ₩497,335 | ₩499,801 | ₩487,124 | ₩490,769 | -1.32% | 184.6만 |
|---|
| 2026.07.16 | ₩496,464 | ₩504,437 | ₩493,570 | ₩497,335 | +0.18% | 125.8만 |
|---|
| 2026.07.15 | ₩487,245 | ₩496,705 | ₩487,245 | ₩494,534 | +1.50% | 111.1만 |
|---|
| 2026.07.14 | ₩483,452 | ₩487,955 | ₩482,354 | ₩486,682 | +0.67% | 173.7만 |
|---|
| 2026.07.13 | ₩503,446 | ₩506,621 | ₩484,725 | ₩486,253 | -3.41% | 159.3만 |
|---|
| 2026.07.10 | ₩499,586 | ₩506,956 | ₩499,533 | ₩503,995 | +0.88% | 102.8만 |
|---|
| 2026.07.09 | ₩498,219 | ₩503,861 | ₩491,064 | ₩499,117 | +0.18% | 120.8만 |
|---|
| 2026.07.08 | ₩506,729 | ₩506,796 | ₩495,446 | ₩497,362 | -1.85% | 139.2만 |
|---|
| 2026.07.07 | ₩512,089 | ₩514,554 | ₩509,208 | ₩510,213 | -0.37% | 149.5만 |
|---|
| 2026.07.06 | ₩500,136 | ₩509,074 | ₩498,005 | ₩508,873 | +1.75% | 173.8만 |
|---|
| 2026.07.02 | ₩495,647 | ₩501,261 | ₩491,747 | ₩499,760 | +0.83% | 155.3만 |
|---|
| 2026.07.01 | ₩495,740 | ₩500,337 | ₩489,710 | ₩493,556 | -0.44% | 166.9만 |
|---|
| 2026.06.30 | ₩500,591 | ₩501,931 | ₩492,297 | ₩496,598 | -0.80% | 191.1만 |
|---|
| 2026.06.29 | ₩507,291 | ₩512,249 | ₩500,913 | ₩502,347 | -0.97% | 148.7만 |
|---|
| 2026.06.26 | ₩508,511 | ₩510,829 | ₩499,573 | ₩505,603 | -0.57% | 242.6만 |
|---|
| 2026.06.25 | ₩513,951 | ₩520,263 | ₩506,420 | ₩507,747 | -1.21% | 149.9만 |
|---|
| 2026.06.24 | ₩521,965 | ₩526,132 | ₩512,115 | ₩513,978 | -1.53% | 141.5만 |
|---|
| 2026.06.23 | ₩515,184 | ₩523,090 | ₩511,124 | ₩518,360 | +0.62% | 202만 |
|---|
| 2026.06.22 | ₩528,718 | ₩529,335 | ₩513,496 | ₩514,822 | -2.63% | 160.7만 |
|---|
| 2026.06.18 | ₩534,172 | ₩540,376 | ₩529,174 | ₩530,916 | -0.61% | 284.6만 |
|---|
| 2026.06.17 | ₩530,876 | ₩541,462 | ₩527,593 | ₩528,785 | -0.39% | 167.2만 |
|---|
| 2026.06.16 | ₩524,618 | ₩536,504 | ₩519,258 | ₩534,802 | +1.94% | 186만 |
|---|
| 2026.06.15 | ₩544,624 | ₩550,721 | ₩535,016 | ₩536,852 | -1.43% | 151.6만 |
|---|
| 2026.06.12 | ₩535,191 | ₩540,363 | ₩531,961 | ₩539,412 | +0.79% | 111.6만 |
|---|
| 2026.06.11 | ₩521,268 | ₩532,484 | ₩517,516 | ₩531,841 | +2.03% | 149.7만 |
|---|
| 2026.06.10 | ₩527,700 | ₩534,025 | ₩516,122 | ₩517,556 | -1.92% | 170.2만 |
|---|
| 2026.06.09 | ₩527,968 | ₩534,614 | ₩521,777 | ₩527,445 | -0.10% | 139.5만 |
|---|
| 2026.06.08 | ₩525,971 | ₩530,447 | ₩520,450 | ₩524,511 | -0.28% | 134.9만 |
|---|
| 2026.06.05 | ₩520,075 | ₩531,519 | ₩517,851 | ₩525,971 | +1.13% | 197.6만 |
|---|
| 2026.06.04 | ₩513,496 | ₩517,221 | ₩510,065 | ₩516,310 | +0.55% | 115만 |
|---|
| 2026.06.03 | ₩500,940 | ₩505,362 | ₩497,523 | ₩504,853 | +0.78% | 105.8만 |
|---|
| 2026.06.02 | ₩504,786 | ₩506,072 | ₩500,042 | ₩500,846 | -0.78% | 118.7만 |
|---|
| 2026.06.01 | ₩497,590 | ₩506,970 | ₩496,585 | ₩505,134 | +1.52% | 139.7만 |
|---|
| 2026.05.29 | ₩516,658 | ₩518,427 | ₩500,216 | ₩503,312 | -2.58% | 232.3만 |
|---|
| 2026.05.28 | ₩515,774 | ₩520,424 | ₩511,378 | ₩516,926 | +0.22% | 197.4만 |
|---|
| 2026.05.27 | ₩507,291 | ₩517,650 | ₩507,291 | ₩517,060 | +1.93% | 161.7만 |
|---|
| 2026.05.26 | ₩495,606 | ₩501,931 | ₩494,146 | ₩500,913 | +1.07% | 110.6만 |
|---|
| 2026.05.22 | ₩493,409 | ₩497,027 | ₩492,189 | ₩494,668 | +0.26% | 82만 |
|---|
| 2026.05.21 | ₩491,278 | ₩497,348 | ₩484,283 | ₩496,558 | +1.07% | 90.8만 |
|---|
| 2026.05.20 | ₩481,322 | ₩497,831 | ₩477,824 | ₩495,472 | +2.94% | 174.8만 |
|---|
| 2026.05.19 | ₩479,674 | ₩485,878 | ₩474,849 | ₩480,652 | +0.20% | 165.6만 |
|---|
| 2026.05.18 | ₩475,251 | ₩487,486 | ₩472,960 | ₩481,308 | +1.27% | 141만 |
|---|
| 2026.05.15 | ₩471,553 | ₩475,024 | ₩470,280 | ₩473,255 | +0.36% | 111.4만 |
|---|
| 2026.05.14 | ₩471,928 | ₩478,494 | ₩471,004 | ₩473,657 | +0.37% | 113.9만 |
|---|
| 2026.05.13 | ₩465,952 | ₩474,246 | ₩463,995 | ₩469,262 | +0.71% | 138.8만 |
|---|
| 2026.05.12 | ₩475,707 | ₩479,968 | ₩468,243 | ₩469,315 | -1.34% | 129.8만 |
|---|
| 2026.05.11 | ₩469,731 | ₩473,737 | ₩466,528 | ₩473,456 | +0.79% | 172.9만 |
|---|
| 2026.05.08 | ₩473,670 | ₩480,250 | ₩472,129 | ₩473,268 | -0.08% | 106.8만 |
|---|
| 2026.05.07 | ₩479,741 | ₩483,533 | ₩469,664 | ₩471,754 | -1.66% | 120.9만 |
|---|
| 2026.05.06 | ₩487,593 | ₩489,107 | ₩472,759 | ₩481,148 | -1.32% | 197.3만 |
|---|
| 2026.05.05 | ₩465,510 | ₩479,607 | ₩465,510 | ₩475,064 | +2.05% | 187.9만 |
|---|
| 2026.05.04 | ₩470,561 | ₩474,153 | ₩462,816 | ₩465,309 | -1.12% | 97.7만 |
|---|
| 2026.05.01 | ₩479,057 | ₩487,432 | ₩475,265 | ₩475,667 | -0.71% | 100.2만 |
|---|
| 2026.04.30 | ₩479,674 | ₩486,776 | ₩475,841 | ₩484,672 | +1.04% | 199.7만 |
|---|
| 2026.04.29 | ₩478,910 | ₩478,910 | ₩467,734 | ₩474,300 | -0.96% | 125만 |
|---|
| 2026.04.28 | ₩480,585 | ₩491,117 | ₩478,334 | ₩480,169 | -0.09% | 124만 |
|---|
| 2026.04.27 | ₩487,767 | ₩491,868 | ₩480,236 | ₩483,305 | -0.91% | 135.5만 |
|---|
| 2026.04.24 | ₩492,390 | ₩494,106 | ₩487,767 | ₩491,988 | -0.08% | 114.9만 |
|---|
| 2026.04.23 | ₩495,593 | ₩498,608 | ₩487,164 | ₩493,449 | -0.43% | 114.1만 |
|---|
| 2026.04.22 | ₩503,874 | ₩506,005 | ₩491,158 | ₩491,962 | -2.36% | 139.2만 |
|---|
| 2026.04.21 | ₩505,643 | ₩509,208 | ₩500,015 | ₩503,111 | -0.50% | 156.2만 |
|---|
| 2026.04.20 | ₩502,990 | ₩508,109 | ₩501,851 | ₩507,492 | +0.90% | 120.5만 |
|---|
| 2026.04.17 | ₩496,464 | ₩508,618 | ₩494,427 | ₩506,434 | +2.01% | 205.2만 |
|---|
| 2026.04.16 | ₩489,013 | ₩492,457 | ₩484,055 | ₩485,650 | -0.69% | 153.6만 |
|---|
| 2026.04.15 | ₩490,179 | ₩490,635 | ₩483,573 | ₩487,419 | -0.56% | 152.8만 |
|---|
| 2026.04.14 | ₩480,987 | ₩492,216 | ₩479,446 | ₩491,385 | +2.16% | 147.7만 |
|---|
| 2026.04.13 | ₩471,044 | ₩482,059 | ₩466,327 | ₩481,818 | +2.29% | 128.6만 |
|---|
| 2026.04.10 | ₩474,796 | ₩478,427 | ₩471,714 | ₩474,501 | -0.06% | 112.3만 |
|---|
| 2026.04.09 | ₩465,670 | ₩474,367 | ₩461,677 | ₩472,933 | +1.56% | 114.7만 |
|---|
| 2026.04.08 | ₩467,747 | ₩473,831 | ₩463,701 | ₩467,104 | -0.14% | 170.1만 |
|---|
| 2026.04.07 | ₩451,949 | ₩451,949 | ₩437,865 | ₩443,453 | -1.88% | 149.8만 |
|---|
| 2026.04.06 | ₩440,491 | ₩453,503 | ₩439,527 | ₩452,927 | +2.82% | 111만 |
|---|
| 2026.04.02 | ₩438,749 | ₩449,322 | ₩435,359 | ₩444,793 | +1.38% | 111.9만 |
|---|
| 2026.04.01 | ₩441,724 | ₩447,754 | ₩435,922 | ₩446,843 | +1.16% | 157.8만 |
|---|
| 2026.03.31 | ₩430,374 | ₩443,439 | ₩430,374 | ₩438,280 | +1.84% | 245.8만 |
|---|
| 2026.03.30 | ₩428,806 | ₩433,644 | ₩425,872 | ₩427,882 | -0.22% | 142.6만 |
|---|
| 2026.03.27 | ₩432,974 | ₩434,836 | ₩424,170 | ₩425,510 | -1.72% | 187.5만 |
|---|
| 2026.03.26 | ₩436,203 | ₩440,773 | ₩433,617 | ₩436,498 | +0.07% | 101만 |
|---|
| 2026.03.25 | ₩437,101 | ₩440,960 | ₩431,821 | ₩437,905 | +0.18% | 151.3만 |
|---|
| 2026.03.24 | ₩433,322 | ₩437,302 | ₩431,433 | ₩434,555 | +0.28% | 110.3만 |
|---|
| 2026.03.23 | ₩440,746 | ₩446,843 | ₩436,123 | ₩437,543 | -0.73% | 185.7만 |
|---|
| 2026.03.20 | ₩432,934 | ₩435,949 | ₩425,202 | ₩428,485 | -1.03% | 315.1만 |
|---|
| 2026.03.19 | ₩433,496 | ₩437,959 | ₩428,887 | ₩435,359 | +0.43% | 127.8만 |
|---|
| 2026.03.18 | ₩436,847 | ₩441,336 | ₩431,754 | ₩432,183 | -1.07% | 140만 |
|---|
| 2026.03.17 | ₩436,311 | ₩443,332 | ₩436,257 | ₩438,562 | +0.52% | 105.4만 |
|---|
| 2026.03.16 | ₩426,448 | ₩433,161 | ₩424,746 | ₩431,272 | +1.13% | 142만 |
|---|
| 2026.03.13 | ₩426,636 | ₩432,009 | ₩420,043 | ₩420,512 | -1.44% | 108.2만 |
|---|
| 2026.03.12 | ₩429,034 | ₩430,093 | ₩422,602 | ₩423,862 | -1.21% | 160.9만 |
|---|
| 2026.03.11 | ₩437,637 | ₩439,125 | ₩432,759 | ₩437,356 | -0.06% | 99만 |
|---|
| 2026.03.10 | ₩436,914 | ₩444,498 | ₩433,872 | ₩436,847 | -0.02% | 114.9만 |
|---|
| 2026.03.09 | ₩424,947 | ₩441,309 | ₩417,014 | ₩440,679 | +3.70% | 199.4만 |
|---|
| 2026.03.06 | ₩435,480 | ₩437,825 | ₩423,607 | ₩433,898 | -0.36% | 206.5만 |
|---|
| 2026.03.05 | ₩445,155 | ₩447,634 | ₩437,557 | ₩446,280 | +0.25% | 147.2만 |
|---|
| 2026.03.04 | ₩452,833 | ₩455,580 | ₩446,320 | ₩450,166 | -0.59% | 136만 |
|---|
| 2026.03.03 | ₩432,290 | ₩451,761 | ₩429,557 | ₩450,126 | +4.13% | 223.1만 |
|---|
| 2026.03.02 | ₩442,877 | ₩450,743 | ₩436,592 | ₩442,836 | -0.01% | 203.9만 |
|---|
| 2026.02.27 | ₩464,732 | ₩466,260 | ₩454,950 | ₩457,925 | -1.46% | 166.5만 |
|---|
| 2026.02.26 | ₩468,163 | ₩474,983 | ₩466,126 | ₩469,771 | +0.34% | 147.2만 |
|---|
| 2026.02.25 | ₩464,585 | ₩466,528 | ₩460,297 | ₩465,577 | +0.21% | 246.6만 |
|---|
| 2026.02.24 | ₩459,278 | ₩466,166 | ₩457,617 | ₩459,828 | +0.12% | 138.8만 |
|---|
| 2026.02.23 | ₩466,943 | ₩467,211 | ₩452,619 | ₩459,118 | -1.68% | 173만 |
|---|
| 2026.02.20 | ₩465,536 | ₩472,504 | ₩462,361 | ₩466,233 | +0.15% | 227.7만 |
|---|
| 2026.02.19 | ₩473,282 | ₩475,587 | ₩468,109 | ₩468,860 | -0.93% | 173.5만 |
|---|
| 2026.02.18 | ₩476,417 | ₩482,635 | ₩472,839 | ₩477,047 | +0.13% | 191.7만 |
|---|
| 2026.02.17 | ₩475,640 | ₩484,752 | ₩475,493 | ₩482,327 | +1.41% | 216만 |
|---|
| 2026.02.13 | ₩473,496 | ₩481,174 | ₩469,248 | ₩474,220 | +0.15% | 159.1만 |
|---|
| 2026.02.12 | ₩485,060 | ₩495,807 | ₩472,424 | ₩475,814 | -1.91% | 187.4만 |
|---|
| 2026.02.11 | ₩480,571 | ₩492,766 | ₩475,707 | ₩480,732 | +0.03% | 249.2만 |
|---|
| 2026.02.10 | ₩468,886 | ₩487,151 | ₩465,469 | ₩481,536 | +2.70% | 400.6만 |
|---|
| 2026.02.09 | ₩443,882 | ₩444,980 | ₩437,021 | ₩443,828 | -0.01% | 235.8만 |
|---|
| 2026.02.06 | ₩437,383 | ₩447,513 | ₩436,847 | ₩446,548 | +2.10% | 141.5만 |
|---|
| 2026.02.05 | ₩434,609 | ₩438,093 | ₩429,342 | ₩437,450 | +0.65% | 135.1만 |
|---|
| 2026.02.04 | ₩430,615 | ₩441,912 | ₩429,329 | ₩434,917 | +1.00% | 206.9만 |
|---|
| 2026.02.03 | ₩424,170 | ₩432,639 | ₩423,540 | ₩426,689 | +0.59% | 126.4만 |
|---|
| 2026.02.02 | ₩424,049 | ₩430,280 | ₩421,115 | ₩427,855 | +0.90% | 97.9만 |
|---|
| 2026.01.30 | ₩424,411 | ₩427,399 | ₩419,761 | ₩422,508 | -0.45% | 132.5만 |
|---|
| 2026.01.29 | ₩418,743 | ₩429,811 | ₩418,743 | ₩428,498 | +2.33% | 169.8만 |
|---|
| 2026.01.28 | ₩422,213 | ₩423,446 | ₩417,510 | ₩418,180 | -0.96% | 126.4만 |
|---|
| 2026.01.27 | ₩423,232 | ₩423,915 | ₩419,775 | ₩420,699 | -0.60% | 95.4만 |
|---|
| 2026.01.26 | ₩425,577 | ₩428,096 | ₩419,426 | ₩424,384 | -0.28% | 124.8만 |
|---|
| 2026.01.23 | ₩427,882 | ₩429,798 | ₩424,371 | ₩428,404 | +0.12% | 136.8만 |
|---|
| 2026.01.22 | ₩432,813 | ₩438,455 | ₩429,758 | ₩431,044 | -0.41% | 157.6만 |
|---|
| 2026.01.21 | ₩421,878 | ₩431,272 | ₩418,877 | ₩429,557 | +1.82% | 198.5만 |
|---|
| 2026.01.20 | ₩429,718 | ₩431,433 | ₩418,984 | ₩420,552 | -2.13% | 175.6만 |
|---|
| 2026.01.16 | ₩437,798 | ₩439,192 | ₩431,580 | ₩436,686 | -0.25% | 190.3만 |
|---|
| 2026.01.15 | ₩431,969 | ₩441,791 | ₩431,969 | ₩436,565 | +1.06% | 212.2만 |
|---|
| 2026.01.14 | ₩430,213 | ₩431,553 | ₩421,771 | ₩428,378 | -0.43% | 144.2만 |
|---|
| 2026.01.13 | ₩432,786 | ₩436,136 | ₩428,579 | ₩432,773 | -0.00% | 123.3만 |
|---|
| 2026.01.12 | ₩435,707 | ₩435,707 | ₩427,480 | ₩433,295 | -0.55% | 139.8만 |
|---|
| 2026.01.09 | ₩438,133 | ₩443,667 | ₩437,557 | ₩439,768 | +0.37% | 146.4만 |
|---|
| 2026.01.08 | ₩425,657 | ₩436,458 | ₩424,384 | ₩435,386 | +2.29% | 126.5만 |
|---|
| 2026.01.07 | ₩428,458 | ₩431,808 | ₩425,497 | ₩427,815 | -0.15% | 134.7만 |
|---|
| 2026.01.06 | ₩415,339 | ₩432,290 | ₩414,870 | ₩431,299 | +3.84% | 160.1만 |
|---|
| 2026.01.05 | ₩417,845 | ₩423,875 | ₩413,142 | ₩416,786 | -0.25% | 217.5만 |
|---|
| 2026.01.02 | ₩416,143 | ₩421,168 | ₩414,066 | ₩419,976 | +0.92% | 106.1만 |
|---|
| 2025.12.31 | ₩420,672 | ₩422,562 | ₩414,964 | ₩415,728 | -1.18% | 122.8만 |
|---|
| 2025.12.30 | ₩421,316 | ₩422,790 | ₩420,163 | ₩420,686 | -0.15% | 87.7만 |
|---|
| 2025.12.29 | ₩422,240 | ₩422,870 | ₩418,662 | ₩421,316 | -0.22% | 76.5만 |
|---|
| 2025.12.26 | ₩422,321 | ₩423,393 | ₩420,833 | ₩422,883 | +0.13% | 66.4만 |
|---|
| 2025.12.24 | ₩419,547 | ₩423,741 | ₩419,520 | ₩422,321 | +0.66% | 53.2만 |
|---|
| 2025.12.23 | ₩419,614 | ₩424,371 | ₩419,614 | ₩420,860 | +0.30% | 117.2만 |
|---|
| 2025.12.22 | ₩416,398 | ₩422,642 | ₩415,339 | ₩420,431 | +0.97% | 121만 |
|---|
| 2025.12.19 | ₩407,902 | ₩417,657 | ₩407,902 | ₩415,621 | +1.89% | 306.5만 |
|---|
| 2025.12.18 | ₩415,741 | ₩417,671 | ₩408,572 | ₩411,145 | -1.11% | 166만 |
|---|
| 2025.12.17 | ₩409,322 | ₩417,631 | ₩409,322 | ₩415,500 | +1.51% | 165.9만 |
|---|
| 2025.12.16 | ₩413,369 | ₩414,870 | ₩406,093 | ₩410,006 | -0.81% | 201.3만 |
|---|
| 2025.12.15 | ₩407,969 | ₩415,714 | ₩404,914 | ₩413,383 | +1.33% | 221.7만 |
|---|
| 2025.12.12 | ₩399,674 | ₩403,011 | ₩397,504 | ₩400,291 | +0.15% | 178.9만 |
|---|
| 2025.12.11 | ₩384,814 | ₩398,535 | ₩382,000 | ₩397,262 | +3.24% | 226.1만 |
|---|
| 2025.12.10 | ₩380,418 | ₩385,899 | ₩377,926 | ₩384,532 | +1.08% | 174.4만 |
|---|
| 2025.12.09 | ₩385,122 | ₩385,484 | ₩379,360 | ₩380,351 | -1.24% | 203.6만 |
|---|
| 2025.12.08 | ₩391,380 | ₩391,500 | ₩384,117 | ₩385,685 | -1.46% | 157만 |
|---|
| 2025.12.05 | ₩395,574 | ₩397,021 | ₩391,286 | ₩392,076 | -0.88% | 160.5만 |
|---|
| 2025.12.04 | ₩405,932 | ₩410,917 | ₩391,782 | ₩396,646 | -2.29% | 226.8만 |
|---|
| 2025.12.03 | ₩406,723 | ₩414,642 | ₩406,723 | ₩410,917 | +1.03% | 146만 |
|---|
| 2025.12.02 | ₩408,116 | ₩409,591 | ₩401,108 | ₩408,237 | +0.03% | 112.6만 |
|---|
| 2025.12.01 | ₩405,262 | ₩411,493 | ₩404,686 | ₩406,616 | +0.33% | 142.1만 |
|---|
| 2025.11.28 | ₩407,232 | ₩408,894 | ₩405,959 | ₩408,425 | +0.29% | 57.6만 |
|---|
| 2025.11.26 | ₩406,709 | ₩410,046 | ₩404,606 | ₩408,237 | +0.38% | 124.1만 |
|---|
| 2025.11.25 | ₩398,187 | ₩408,720 | ₩397,544 | ₩407,527 | +2.35% | 137.3만 |
|---|
| 2025.11.24 | ₩396,043 | ₩399,272 | ₩392,251 | ₩396,954 | +0.23% | 234.8만 |
|---|
| 2025.11.21 | ₩381,061 | ₩399,366 | ₩380,927 | ₩396,432 | +4.03% | 238.5만 |
|---|
| 2025.11.20 | ₩382,469 | ₩387,748 | ₩377,510 | ₩378,395 | -1.07% | 121.6만 |
|---|
| 2025.11.19 | ₩379,065 | ₩382,522 | ₩377,256 | ₩380,834 | +0.47% | 104.1만 |
|---|
| 2025.11.18 | ₩379,520 | ₩384,505 | ₩376,948 | ₩379,092 | -0.11% | 155.4만 |
|---|
| 2025.11.17 | ₩383,715 | ₩384,438 | ₩376,532 | ₩379,078 | -1.21% | 118.3만 |
|---|
| 2025.11.14 | ₩382,000 | ₩385,953 | ₩376,800 | ₩382,871 | +0.23% | 136.3만 |
|---|
| 2025.11.13 | ₩388,686 | ₩393,282 | ₩384,599 | ₩385,162 | -0.91% | 176.9만 |
|---|
| 2025.11.12 | ₩390,468 | ₩395,292 | ₩389,329 | ₩390,844 | +0.10% | 110.3만 |
|---|
| 2025.11.11 | ₩389,356 | ₩393,979 | ₩388,659 | ₩391,152 | +0.46% | 140.9만 |
|---|
| 2025.11.10 | ₩391,447 | ₩394,207 | ₩383,380 | ₩389,236 | -0.56% | 173.8만 |
|---|
| 2025.11.07 | ₩378,087 | ₩390,830 | ₩377,792 | ₩390,160 | +3.19% | 247.2만 |
|---|
| 2025.11.06 | ₩379,226 | ₩384,023 | ₩375,031 | ₩376,733 | -0.66% | 154.4만 |
|---|
| 2025.11.05 | ₩366,830 | ₩382,790 | ₩365,370 | ₩379,319 | +3.40% | 273.7만 |
|---|
| 2025.11.04 | ₩354,301 | ₩369,390 | ₩353,109 | ₩364,807 | +2.97% | 284.5만 |
|---|
| 2025.11.03 | ₩350,589 | ₩354,851 | ₩347,052 | ₩353,618 | +0.86% | 224.3만 |
|---|
| 2025.10.31 | ₩350,281 | ₩350,482 | ₩344,064 | ₩349,182 | -0.31% | 144만 |
|---|
| 2025.10.30 | ₩352,827 | ₩358,214 | ₩350,683 | ₩351,447 | -0.39% | 121.8만 |
|---|
| 2025.10.29 | ₩352,921 | ₩357,933 | ₩351,125 | ₩352,586 | -0.09% | 137.9만 |
|---|
| 2025.10.28 | ₩361,645 | ₩363,400 | ₩355,534 | ₩355,722 | -1.64% | 109만 |
|---|
| 2025.10.27 | ₩365,048 | ₩368,425 | ₩361,872 | ₩363,427 | -0.44% | 99.6만 |
|---|
| 2025.10.24 | ₩363,668 | ₩366,241 | ₩361,564 | ₩363,574 | -0.03% | 107.8만 |
|---|
| 2025.10.23 | ₩364,646 | ₩365,879 | ₩360,264 | ₩361,403 | -0.89% | 139.3만 |
|---|
| 2025.10.22 | ₩359,125 | ₩370,918 | ₩359,125 | ₩364,579 | +1.52% | 154.8만 |
|---|
| 2025.10.21 | ₩352,439 | ₩361,243 | ₩351,139 | ₩359,702 | +2.06% | 152.9만 |
|---|
| 2025.10.20 | ₩351,487 | ₩353,511 | ₩348,311 | ₩348,405 | -0.88% | 165만 |
|---|
| 2025.10.17 | ₩347,065 | ₩352,519 | ₩346,556 | ₩349,544 | +0.71% | 164.6만 |
|---|
| 2025.10.16 | ₩358,295 | ₩358,750 | ₩345,618 | ₩347,119 | -3.12% | 137만 |
|---|
| 2025.10.15 | ₩358,857 | ₩361,524 | ₩353,015 | ₩356,700 | -0.60% | 118.8만 |
|---|
| 2025.10.14 | ₩349,598 | ₩361,323 | ₩348,968 | ₩359,085 | +2.71% | 130.6만 |
|---|
| 2025.10.13 | ₩353,243 | ₩355,494 | ₩350,174 | ₩352,774 | -0.13% | 142.2만 |
|---|
| 2025.10.10 | ₩356,888 | ₩362,100 | ₩348,218 | ₩348,673 | -2.30% | 172.8만 |
|---|