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 | ₩484,259 | ₩491,367 | ₩482,971 | ₩490,696 | +1.33% | 83.4만 |
| 2026.10.08 | ₩476,333 | ₩487,947 | ₩475,595 | ₩484,259 | +1.66% | 99.6만 |
| 2026.10.07 | ₩481,778 | ₩485,198 | ₩477,044 | ₩478,116 | -0.76% | 127만 |
| 2026.10.06 | ₩479,484 | ₩486,110 | ₩478,465 | ₩484,527 | +1.05% | 133.8만 |
| 2026.10.05 | ₩479,846 | ₩481,416 | ₩475,689 | ₩477,298 | -0.53% | 137만 |
| 2026.10.02 | ₩481,898 | ₩483,615 | ₩477,929 | ₩481,416 | -0.10% | 100.1만 |
| 2026.10.01 | ₩479,846 | ₩479,846 | ₩472,470 | ₩475,823 | -0.84% | 111.8만 |
| 2026.09.30 | ₩487,759 | ₩487,759 | ₩477,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩477,003 |
| -2.21% |
| 112.2만 |
| 2026.09.29 | ₩485,962 | ₩488,296 | ₩476,333 | ₩484,983 | -0.20% | 146.7만 |
|---|
| 2026.09.28 | ₩472,014 | ₩482,314 | ₩468,970 | ₩480,893 | +1.88% | 171.3만 |
|---|
| 2026.09.25 | ₩471,880 | ₩473,825 | ₩466,180 | ₩472,122 | +0.05% | 135.3만 |
|---|
| 2026.09.24 | ₩471,008 | ₩475,608 | ₩468,956 | ₩471,424 | +0.09% | 110.6만 |
|---|
| 2026.09.23 | ₩464,437 | ₩474,911 | ₩463,190 | ₩471,625 | +1.55% | 165.5만 |
|---|
| 2026.09.22 | ₩464,960 | ₩468,514 | ₩460,212 | ₩466,797 | +0.40% | 179.6만 |
|---|
| 2026.09.21 | ₩452,648 | ₩460,212 | ₩451,991 | ₩459,555 | +1.53% | 116.7만 |
|---|
| 2026.09.18 | ₩447,713 | ₩456,846 | ₩445,728 | ₩454,539 | +1.52% | 424.8만 |
|---|
| 2026.09.17 | ₩452,930 | ₩454,204 | ₩446,170 | ₩447,941 | -1.10% | 100.1만 |
|---|
| 2026.09.16 | ₩452,755 | ₩455,210 | ₩446,278 | ₩449,242 | -0.78% | 122.8만 |
|---|
| 2026.09.15 | ₩455,330 | ₩459,086 | ₩449,872 | ₩452,286 | -0.67% | 155.7만 |
|---|
| 2026.09.14 | ₩446,921 | ₩457,731 | ₩445,312 | ₩456,605 | +2.17% | 169.8만 |
|---|
| 2026.09.11 | ₩448,316 | ₩451,696 | ₩443,180 | ₩448,866 | +0.12% | 150.2만 |
|---|
| 2026.09.10 | ₩443,247 | ₩448,102 | ₩440,699 | ₩441,329 | -0.43% | 158만 |
|---|
| 2026.09.09 | ₩437,654 | ₩445,594 | ₩430,385 | ₩444,615 | +1.59% | 223.4만 |
|---|
| 2026.09.08 | ₩445,366 | ₩451,615 | ₩440,216 | ₩440,953 | -0.99% | 210.7만 |
|---|
| 2026.09.04 | ₩448,236 | ₩455,049 | ₩448,236 | ₩451,307 | +0.69% | 117.6만 |
|---|
| 2026.09.03 | ₩446,962 | ₩453,252 | ₩444,105 | ₩450,717 | +0.84% | 140.2만 |
|---|
| 2026.09.02 | ₩450,677 | ₩453,292 | ₩445,580 | ₩446,787 | -0.86% | 126.7만 |
|---|
| 2026.09.01 | ₩456,712 | ₩459,327 | ₩447,592 | ₩448,678 | -1.76% | 167.6만 |
|---|
| 2026.08.31 | ₩467,656 | ₩470,137 | ₩457,517 | ₩458,348 | -1.99% | 142.3만 |
|---|
| 2026.08.28 | ₩480,343 | ₩480,343 | ₩470,485 | ₩470,847 | -1.98% | 101.1만 |
|---|
| 2026.08.27 | ₩475,555 | ₩480,034 | ₩474,455 | ₩474,589 | -0.20% | 148.1만 |
|---|
| 2026.08.26 | ₩480,222 | ₩483,709 | ₩476,199 | ₩481,027 | +0.17% | 203.3만 |
|---|
| 2026.08.25 | ₩483,628 | ₩485,882 | ₩479,364 | ₩479,820 | -0.79% | 143.6만 |
|---|
| 2026.08.24 | ₩481,965 | ₩487,357 | ₩479,136 | ₩483,079 | +0.23% | 95.5만 |
|---|
| 2026.08.21 | ₩481,496 | ₩484,152 | ₩475,018 | ₩477,969 | -0.73% | 99.5만 |
|---|
| 2026.08.20 | ₩478,264 | ₩481,134 | ₩475,528 | ₩478,251 | -0.00% | 186.2만 |
|---|
| 2026.08.19 | ₩480,665 | ₩489,664 | ₩479,028 | ₩482,743 | +0.43% | 128.8만 |
|---|
| 2026.08.18 | ₩480,598 | ₩484,768 | ₩476,990 | ₩479,230 | -0.28% | 150.5만 |
|---|
| 2026.08.17 | ₩474,683 | ₩480,101 | ₩473,422 | ₩478,210 | +0.74% | 131.3만 |
|---|
| 2026.08.14 | ₩470,365 | ₩480,262 | ₩469,050 | ₩478,411 | +1.71% | 88.1만 |
|---|
| 2026.08.13 | ₩478,224 | ₩479,605 | ₩470,713 | ₩472,792 | -1.14% | 99.7만 |
|---|
| 2026.08.12 | ₩471,545 | ₩478,251 | ₩467,897 | ₩475,541 | +0.85% | 135.1만 |
|---|
| 2026.08.11 | ₩468,018 | ₩472,443 | ₩465,738 | ₩468,715 | +0.15% | 239만 |
|---|
| 2026.08.10 | ₩469,533 | ₩473,905 | ₩462,304 | ₩467,307 | -0.47% | 171.7만 |
|---|
| 2026.08.07 | ₩481,255 | ₩482,770 | ₩474,039 | ₩474,643 | -1.37% | 227.9만 |
|---|
| 2026.08.06 | ₩485,506 | ₩489,167 | ₩477,459 | ₩482,368 | -0.65% | 167.7만 |
|---|
| 2026.08.05 | ₩467,132 | ₩485,265 | ₩466,422 | ₩484,567 | +3.73% | 205.1만 |
|---|
| 2026.08.04 | ₩462,412 | ₩464,517 | ₩457,074 | ₩462,962 | +0.12% | 337.7만 |
|---|
| 2026.08.03 | ₩482,059 | ₩490,146 | ₩461,527 | ₩465,148 | -3.51% | 441.9만 |
|---|
| 2026.07.31 | ₩505,623 | ₩506,857 | ₩499,749 | ₩500,017 | -1.11% | 156.4만 |
|---|
| 2026.07.30 | ₩509,633 | ₩510,438 | ₩497,684 | ₩503,571 | -1.19% | 159.4만 |
|---|
| 2026.07.29 | ₩505,945 | ₩514,005 | ₩503,759 | ₩511,135 | +1.03% | 154.2만 |
|---|
| 2026.07.28 | ₩513,174 | ₩515,306 | ₩502,324 | ₩514,354 | +0.23% | 180.5만 |
|---|
| 2026.07.27 | ₩507,098 | ₩515,266 | ₩506,321 | ₩513,737 | +1.31% | 137.7만 |
|---|
| 2026.07.24 | ₩490,294 | ₩503,974 | ₩488,510 | ₩502,163 | +2.42% | 123.2만 |
|---|
| 2026.07.23 | ₩487,732 | ₩490,750 | ₩483,763 | ₩488,805 | +0.22% | 120만 |
|---|
| 2026.07.22 | ₩492,909 | ₩498,099 | ₩491,863 | ₩495,954 | +0.62% | 91.5만 |
|---|
| 2026.07.21 | ₩497,281 | ₩499,186 | ₩489,583 | ₩493,285 | -0.80% | 101.3만 |
|---|
| 2026.07.20 | ₩495,967 | ₩498,005 | ₩489,020 | ₩492,104 | -0.78% | 106.5만 |
|---|
| 2026.07.17 | ₩497,751 | ₩500,218 | ₩487,531 | ₩491,179 | -1.32% | 184.6만 |
|---|
| 2026.07.16 | ₩496,879 | ₩504,859 | ₩493,982 | ₩497,751 | +0.18% | 125.8만 |
|---|
| 2026.07.15 | ₩487,652 | ₩497,120 | ₩487,652 | ₩494,948 | +1.50% | 111.1만 |
|---|
| 2026.07.14 | ₩483,856 | ₩488,363 | ₩482,757 | ₩487,089 | +0.67% | 173.7만 |
|---|
| 2026.07.13 | ₩503,866 | ₩507,045 | ₩485,131 | ₩486,659 | -3.41% | 159.3만 |
|---|
| 2026.07.10 | ₩500,004 | ₩507,380 | ₩499,950 | ₩504,416 | +0.88% | 102.8만 |
|---|
| 2026.07.09 | ₩498,636 | ₩504,282 | ₩491,474 | ₩499,534 | +0.18% | 120.8만 |
|---|
| 2026.07.08 | ₩507,152 | ₩507,219 | ₩495,860 | ₩497,778 | -1.85% | 139.2만 |
|---|
| 2026.07.07 | ₩512,517 | ₩514,984 | ₩509,633 | ₩510,639 | -0.37% | 149.5만 |
|---|
| 2026.07.06 | ₩500,554 | ₩509,499 | ₩498,421 | ₩509,298 | +1.75% | 173.8만 |
|---|
| 2026.07.02 | ₩496,061 | ₩501,680 | ₩492,158 | ₩500,178 | +0.83% | 155.3만 |
|---|
| 2026.07.01 | ₩496,155 | ₩500,755 | ₩490,120 | ₩493,969 | -0.44% | 166.9만 |
|---|
| 2026.06.30 | ₩501,010 | ₩502,351 | ₩492,708 | ₩497,013 | -0.80% | 191.1만 |
|---|
| 2026.06.29 | ₩507,715 | ₩512,678 | ₩501,332 | ₩502,767 | -0.97% | 148.7만 |
|---|
| 2026.06.26 | ₩508,936 | ₩511,256 | ₩499,990 | ₩506,026 | -0.57% | 242.6만 |
|---|
| 2026.06.25 | ₩514,381 | ₩520,698 | ₩506,844 | ₩508,171 | -1.21% | 149.9만 |
|---|
| 2026.06.24 | ₩522,401 | ₩526,572 | ₩512,543 | ₩514,408 | -1.53% | 141.5만 |
|---|
| 2026.06.23 | ₩515,615 | ₩523,527 | ₩511,551 | ₩518,793 | +0.62% | 202만 |
|---|
| 2026.06.22 | ₩529,160 | ₩529,777 | ₩513,925 | ₩515,253 | -2.63% | 160.7만 |
|---|
| 2026.06.18 | ₩534,619 | ₩540,828 | ₩529,616 | ₩531,360 | -0.61% | 284.6만 |
|---|
| 2026.06.17 | ₩531,319 | ₩541,914 | ₩528,034 | ₩529,227 | -0.39% | 167.2만 |
|---|
| 2026.06.16 | ₩525,056 | ₩536,952 | ₩519,692 | ₩535,249 | +1.94% | 186만 |
|---|
| 2026.06.15 | ₩545,080 | ₩551,182 | ₩535,464 | ₩537,301 | -1.43% | 151.6만 |
|---|
| 2026.06.12 | ₩535,638 | ₩540,815 | ₩532,406 | ₩539,863 | +0.79% | 111.6만 |
|---|
| 2026.06.11 | ₩521,703 | ₩532,929 | ₩517,948 | ₩532,285 | +2.03% | 149.7만 |
|---|
| 2026.06.10 | ₩528,141 | ₩534,471 | ₩516,553 | ₩517,989 | -1.92% | 170.2만 |
|---|
| 2026.06.09 | ₩528,409 | ₩535,061 | ₩522,213 | ₩527,886 | -0.10% | 139.5만 |
|---|
| 2026.06.08 | ₩526,411 | ₩530,890 | ₩520,885 | ₩524,949 | -0.28% | 134.9만 |
|---|
| 2026.06.05 | ₩520,510 | ₩531,963 | ₩518,284 | ₩526,411 | +1.13% | 197.6만 |
|---|
| 2026.06.04 | ₩513,925 | ₩517,653 | ₩510,492 | ₩516,741 | +0.55% | 115만 |
|---|
| 2026.06.03 | ₩501,358 | ₩505,784 | ₩497,938 | ₩505,274 | +0.78% | 105.8만 |
|---|
| 2026.06.02 | ₩505,207 | ₩506,495 | ₩500,460 | ₩501,264 | -0.78% | 118.7만 |
|---|
| 2026.06.01 | ₩498,005 | ₩507,393 | ₩497,000 | ₩505,556 | +1.52% | 139.7만 |
|---|
| 2026.05.29 | ₩517,090 | ₩518,860 | ₩500,634 | ₩503,732 | -2.58% | 232.3만 |
|---|
| 2026.05.28 | ₩516,205 | ₩520,859 | ₩511,806 | ₩517,358 | +0.22% | 197.4만 |
|---|
| 2026.05.27 | ₩507,715 | ₩518,082 | ₩507,715 | ₩517,492 | +1.93% | 161.7만 |
|---|
| 2026.05.26 | ₩496,021 | ₩502,351 | ₩494,559 | ₩501,332 | +1.07% | 110.6만 |
|---|
| 2026.05.22 | ₩493,821 | ₩497,442 | ₩492,601 | ₩495,082 | +0.26% | 82만 |
|---|
| 2026.05.21 | ₩491,689 | ₩497,764 | ₩484,688 | ₩496,973 | +1.07% | 90.8만 |
|---|
| 2026.05.20 | ₩481,724 | ₩498,247 | ₩478,224 | ₩495,887 | +2.94% | 174.8만 |
|---|
| 2026.05.19 | ₩480,074 | ₩486,284 | ₩475,246 | ₩481,054 | +0.20% | 165.6만 |
|---|
| 2026.05.18 | ₩475,649 | ₩487,893 | ₩473,355 | ₩481,711 | +1.27% | 141만 |
|---|
| 2026.05.15 | ₩471,947 | ₩475,421 | ₩470,673 | ₩473,650 | +0.36% | 111.4만 |
|---|
| 2026.05.14 | ₩472,323 | ₩478,894 | ₩471,397 | ₩474,053 | +0.37% | 113.9만 |
|---|
| 2026.05.13 | ₩466,341 | ₩474,643 | ₩464,383 | ₩469,654 | +0.71% | 138.8만 |
|---|
| 2026.05.12 | ₩476,105 | ₩480,370 | ₩468,635 | ₩469,707 | -1.34% | 129.8만 |
|---|
| 2026.05.11 | ₩470,123 | ₩474,133 | ₩466,918 | ₩473,852 | +0.79% | 172.9만 |
|---|
| 2026.05.08 | ₩474,066 | ₩480,651 | ₩472,524 | ₩473,664 | -0.08% | 106.8만 |
|---|
| 2026.05.07 | ₩480,142 | ₩483,937 | ₩470,056 | ₩472,148 | -1.66% | 120.9만 |
|---|
| 2026.05.06 | ₩488,001 | ₩489,516 | ₩473,154 | ₩481,550 | -1.32% | 197.3만 |
|---|
| 2026.05.05 | ₩465,899 | ₩480,007 | ₩465,899 | ₩475,461 | +2.05% | 187.9만 |
|---|
| 2026.05.04 | ₩470,955 | ₩474,549 | ₩463,203 | ₩465,697 | -1.12% | 97.7만 |
|---|
| 2026.05.01 | ₩479,458 | ₩487,840 | ₩475,662 | ₩476,064 | -0.71% | 100.2만 |
|---|
| 2026.04.30 | ₩480,074 | ₩487,183 | ₩476,239 | ₩485,077 | +1.04% | 199.7만 |
|---|
| 2026.04.29 | ₩479,310 | ₩479,310 | ₩468,125 | ₩474,697 | -0.96% | 125만 |
|---|
| 2026.04.28 | ₩480,986 | ₩491,528 | ₩478,733 | ₩480,571 | -0.09% | 124만 |
|---|
| 2026.04.27 | ₩488,175 | ₩492,279 | ₩480,638 | ₩483,709 | -0.91% | 135.5만 |
|---|
| 2026.04.24 | ₩492,802 | ₩494,519 | ₩488,175 | ₩492,400 | -0.08% | 114.9만 |
|---|
| 2026.04.23 | ₩496,007 | ₩499,025 | ₩487,571 | ₩493,861 | -0.43% | 114.1만 |
|---|
| 2026.04.22 | ₩504,295 | ₩506,428 | ₩491,568 | ₩492,373 | -2.36% | 139.2만 |
|---|
| 2026.04.21 | ₩506,066 | ₩509,633 | ₩500,433 | ₩503,531 | -0.50% | 156.2만 |
|---|
| 2026.04.20 | ₩503,410 | ₩508,533 | ₩502,270 | ₩507,917 | +0.90% | 120.5만 |
|---|
| 2026.04.17 | ₩496,879 | ₩509,043 | ₩494,840 | ₩506,857 | +2.01% | 205.2만 |
|---|
| 2026.04.16 | ₩489,422 | ₩492,869 | ₩484,460 | ₩486,056 | -0.69% | 153.6만 |
|---|
| 2026.04.15 | ₩490,589 | ₩491,045 | ₩483,977 | ₩487,826 | -0.56% | 152.8만 |
|---|
| 2026.04.14 | ₩481,389 | ₩492,628 | ₩479,846 | ₩491,796 | +2.16% | 147.7만 |
|---|
| 2026.04.13 | ₩471,438 | ₩482,462 | ₩466,717 | ₩482,220 | +2.29% | 128.6만 |
|---|
| 2026.04.10 | ₩475,193 | ₩478,827 | ₩472,108 | ₩474,898 | -0.06% | 112.3만 |
|---|
| 2026.04.09 | ₩466,060 | ₩474,764 | ₩462,063 | ₩473,329 | +1.56% | 114.7만 |
|---|
| 2026.04.08 | ₩468,138 | ₩474,227 | ₩464,088 | ₩467,495 | -0.14% | 170.1만 |
|---|
| 2026.04.07 | ₩452,326 | ₩452,326 | ₩438,231 | ₩443,823 | -1.88% | 149.8만 |
|---|
| 2026.04.06 | ₩440,860 | ₩453,882 | ₩439,894 | ₩453,305 | +2.82% | 111만 |
|---|
| 2026.04.02 | ₩439,116 | ₩449,698 | ₩435,723 | ₩445,165 | +1.38% | 111.9만 |
|---|
| 2026.04.01 | ₩442,093 | ₩448,129 | ₩436,286 | ₩447,217 | +1.16% | 157.8만 |
|---|
| 2026.03.31 | ₩430,734 | ₩443,810 | ₩430,734 | ₩438,647 | +1.84% | 245.8만 |
|---|
| 2026.03.30 | ₩429,165 | ₩434,006 | ₩426,228 | ₩428,239 | -0.22% | 142.6만 |
|---|
| 2026.03.27 | ₩433,336 | ₩435,200 | ₩424,524 | ₩425,866 | -1.72% | 187.5만 |
|---|
| 2026.03.26 | ₩436,568 | ₩441,141 | ₩433,979 | ₩436,863 | +0.07% | 101만 |
|---|
| 2026.03.25 | ₩437,466 | ₩441,329 | ₩432,182 | ₩438,271 | +0.18% | 151.3만 |
|---|
| 2026.03.24 | ₩433,684 | ₩437,668 | ₩431,793 | ₩434,918 | +0.28% | 110.3만 |
|---|
| 2026.03.23 | ₩441,114 | ₩447,217 | ₩436,487 | ₩437,909 | -0.73% | 185.7만 |
|---|
| 2026.03.20 | ₩433,295 | ₩436,313 | ₩425,557 | ₩428,843 | -1.03% | 315.1만 |
|---|
| 2026.03.19 | ₩433,859 | ₩438,325 | ₩429,245 | ₩435,723 | +0.43% | 127.8만 |
|---|
| 2026.03.18 | ₩437,212 | ₩441,704 | ₩432,115 | ₩432,544 | -1.07% | 140만 |
|---|
| 2026.03.17 | ₩436,675 | ₩443,703 | ₩436,622 | ₩438,928 | +0.52% | 105.4만 |
|---|
| 2026.03.16 | ₩426,804 | ₩433,524 | ₩425,101 | ₩431,632 | +1.13% | 142만 |
|---|
| 2026.03.13 | ₩426,992 | ₩432,370 | ₩420,394 | ₩420,863 | -1.44% | 108.2만 |
|---|
| 2026.03.12 | ₩429,393 | ₩430,452 | ₩422,955 | ₩424,216 | -1.21% | 160.9만 |
|---|
| 2026.03.11 | ₩438,003 | ₩439,492 | ₩433,121 | ₩437,721 | -0.06% | 99만 |
|---|
| 2026.03.10 | ₩437,279 | ₩444,870 | ₩434,234 | ₩437,212 | -0.02% | 114.9만 |
|---|
| 2026.03.09 | ₩425,302 | ₩441,678 | ₩417,363 | ₩441,047 | +3.70% | 199.4만 |
|---|
| 2026.03.06 | ₩435,844 | ₩438,191 | ₩423,961 | ₩434,261 | -0.36% | 206.5만 |
|---|
| 2026.03.05 | ₩445,527 | ₩448,008 | ₩437,922 | ₩446,653 | +0.25% | 147.2만 |
|---|
| 2026.03.04 | ₩453,211 | ₩455,961 | ₩446,694 | ₩450,543 | -0.59% | 136만 |
|---|
| 2026.03.03 | ₩432,652 | ₩452,139 | ₩429,916 | ₩450,502 | +4.13% | 223.1만 |
|---|
| 2026.03.02 | ₩443,247 | ₩451,119 | ₩436,957 | ₩443,207 | -0.01% | 203.9만 |
|---|
| 2026.02.27 | ₩465,121 | ₩466,650 | ₩455,330 | ₩458,308 | -1.46% | 166.5만 |
|---|
| 2026.02.26 | ₩468,554 | ₩475,380 | ₩466,516 | ₩470,163 | +0.34% | 147.2만 |
|---|
| 2026.02.25 | ₩464,973 | ₩466,918 | ₩460,682 | ₩465,966 | +0.21% | 246.6만 |
|---|
| 2026.02.24 | ₩459,662 | ₩466,556 | ₩457,999 | ₩460,212 | +0.12% | 138.8만 |
|---|
| 2026.02.23 | ₩467,334 | ₩467,602 | ₩452,997 | ₩459,501 | -1.68% | 173만 |
|---|
| 2026.02.20 | ₩465,925 | ₩472,899 | ₩462,747 | ₩466,623 | +0.15% | 227.7만 |
|---|
| 2026.02.19 | ₩473,677 | ₩475,984 | ₩468,500 | ₩469,251 | -0.93% | 173.5만 |
|---|
| 2026.02.18 | ₩476,816 | ₩483,038 | ₩473,235 | ₩477,446 | +0.13% | 191.7만 |
|---|
| 2026.02.17 | ₩476,038 | ₩485,157 | ₩475,890 | ₩482,730 | +1.41% | 216만 |
|---|
| 2026.02.13 | ₩473,892 | ₩481,577 | ₩469,640 | ₩474,616 | +0.15% | 159.1만 |
|---|
| 2026.02.12 | ₩485,466 | ₩496,222 | ₩472,819 | ₩476,212 | -1.91% | 187.4만 |
|---|
| 2026.02.11 | ₩480,973 | ₩493,177 | ₩476,105 | ₩481,134 | +0.03% | 249.2만 |
|---|
| 2026.02.10 | ₩469,278 | ₩487,558 | ₩465,858 | ₩481,939 | +2.70% | 400.6만 |
|---|
| 2026.02.09 | ₩444,253 | ₩445,352 | ₩437,386 | ₩444,199 | -0.01% | 235.8만 |
|---|
| 2026.02.06 | ₩437,748 | ₩447,887 | ₩437,212 | ₩446,921 | +2.10% | 141.5만 |
|---|
| 2026.02.05 | ₩434,972 | ₩438,459 | ₩429,701 | ₩437,815 | +0.65% | 135.1만 |
|---|
| 2026.02.04 | ₩430,975 | ₩442,281 | ₩429,688 | ₩435,280 | +1.00% | 206.9만 |
|---|
| 2026.02.03 | ₩424,524 | ₩433,000 | ₩423,894 | ₩427,046 | +0.59% | 126.4만 |
|---|
| 2026.02.02 | ₩424,404 | ₩430,640 | ₩421,467 | ₩428,213 | +0.90% | 97.9만 |
|---|
| 2026.01.30 | ₩424,766 | ₩427,757 | ₩420,112 | ₩422,861 | -0.45% | 132.5만 |
|---|
| 2026.01.29 | ₩419,093 | ₩430,171 | ₩419,093 | ₩428,856 | +2.33% | 169.8만 |
|---|
| 2026.01.28 | ₩422,566 | ₩423,800 | ₩417,859 | ₩418,530 | -0.96% | 126.4만 |
|---|
| 2026.01.27 | ₩423,586 | ₩424,270 | ₩420,126 | ₩421,051 | -0.60% | 95.4만 |
|---|
| 2026.01.26 | ₩425,933 | ₩428,454 | ₩419,777 | ₩424,739 | -0.28% | 124.8만 |
|---|
| 2026.01.23 | ₩428,239 | ₩430,157 | ₩424,726 | ₩428,762 | +0.12% | 136.8만 |
|---|
| 2026.01.22 | ₩433,175 | ₩438,821 | ₩430,117 | ₩431,405 | -0.41% | 157.6만 |
|---|
| 2026.01.21 | ₩422,231 | ₩431,632 | ₩419,227 | ₩429,916 | +1.82% | 198.5만 |
|---|
| 2026.01.20 | ₩430,077 | ₩431,793 | ₩419,334 | ₩420,903 | -2.13% | 175.6만 |
|---|
| 2026.01.16 | ₩438,164 | ₩439,559 | ₩431,941 | ₩437,051 | -0.25% | 190.3만 |
|---|
| 2026.01.15 | ₩432,330 | ₩442,160 | ₩432,330 | ₩436,930 | +1.06% | 212.2만 |
|---|
| 2026.01.14 | ₩430,573 | ₩431,914 | ₩422,124 | ₩428,736 | -0.43% | 144.2만 |
|---|
| 2026.01.13 | ₩433,148 | ₩436,501 | ₩428,937 | ₩433,135 | -0.00% | 123.3만 |
|---|
| 2026.01.12 | ₩436,072 | ₩436,072 | ₩427,837 | ₩433,658 | -0.55% | 139.8만 |
|---|
| 2026.01.09 | ₩438,499 | ₩444,038 | ₩437,922 | ₩440,135 | +0.37% | 146.4만 |
|---|
| 2026.01.08 | ₩426,013 | ₩436,823 | ₩424,739 | ₩435,750 | +2.29% | 126.5만 |
|---|
| 2026.01.07 | ₩428,816 | ₩432,169 | ₩425,852 | ₩428,172 | -0.15% | 134.7만 |
|---|
| 2026.01.06 | ₩415,686 | ₩432,652 | ₩415,217 | ₩431,659 | +3.84% | 160.1만 |
|---|
| 2026.01.05 | ₩418,194 | ₩424,229 | ₩413,487 | ₩417,135 | -0.25% | 217.5만 |
|---|
| 2026.01.02 | ₩416,491 | ₩421,520 | ₩414,412 | ₩420,327 | +0.92% | 106.1만 |
|---|
| 2025.12.31 | ₩421,024 | ₩422,915 | ₩415,311 | ₩416,075 | -1.18% | 122.8만 |
|---|
| 2025.12.30 | ₩421,668 | ₩423,143 | ₩420,514 | ₩421,037 | -0.15% | 87.7만 |
|---|
| 2025.12.29 | ₩422,593 | ₩423,224 | ₩419,012 | ₩421,668 | -0.22% | 76.5만 |
|---|
| 2025.12.26 | ₩422,674 | ₩423,747 | ₩421,185 | ₩423,237 | +0.13% | 66.4만 |
|---|
| 2025.12.24 | ₩419,898 | ₩424,095 | ₩419,871 | ₩422,674 | +0.66% | 53.2만 |
|---|
| 2025.12.23 | ₩419,965 | ₩424,726 | ₩419,965 | ₩421,212 | +0.30% | 117.2만 |
|---|
| 2025.12.22 | ₩416,746 | ₩422,996 | ₩415,686 | ₩420,783 | +0.97% | 121만 |
|---|
| 2025.12.19 | ₩408,243 | ₩418,007 | ₩408,243 | ₩415,968 | +1.89% | 306.5만 |
|---|
| 2025.12.18 | ₩416,089 | ₩418,020 | ₩408,914 | ₩411,489 | -1.11% | 166만 |
|---|
| 2025.12.17 | ₩409,665 | ₩417,980 | ₩409,665 | ₩415,847 | +1.51% | 165.9만 |
|---|
| 2025.12.16 | ₩413,715 | ₩415,217 | ₩406,432 | ₩410,349 | -0.81% | 201.3만 |
|---|
| 2025.12.15 | ₩408,310 | ₩416,062 | ₩405,252 | ₩413,728 | +1.33% | 221.7만 |
|---|
| 2025.12.12 | ₩400,008 | ₩403,348 | ₩397,836 | ₩400,625 | +0.15% | 178.9만 |
|---|
| 2025.12.11 | ₩385,135 | ₩398,868 | ₩382,319 | ₩397,594 | +3.24% | 226.1만 |
|---|
| 2025.12.10 | ₩380,736 | ₩386,222 | ₩378,242 | ₩384,854 | +1.08% | 174.4만 |
|---|
| 2025.12.09 | ₩385,444 | ₩385,806 | ₩379,677 | ₩380,669 | -1.24% | 203.6만 |
|---|
| 2025.12.08 | ₩391,707 | ₩391,827 | ₩384,438 | ₩386,007 | -1.46% | 157만 |
|---|
| 2025.12.05 | ₩395,905 | ₩397,353 | ₩391,613 | ₩392,404 | -0.88% | 160.5만 |
|---|
| 2025.12.04 | ₩406,272 | ₩411,261 | ₩392,109 | ₩396,977 | -2.29% | 226.8만 |
|---|
| 2025.12.03 | ₩407,063 | ₩414,989 | ₩407,063 | ₩411,261 | +1.03% | 146만 |
|---|
| 2025.12.02 | ₩408,458 | ₩409,933 | ₩401,443 | ₩408,578 | +0.03% | 112.6만 |
|---|
| 2025.12.01 | ₩405,601 | ₩411,837 | ₩405,024 | ₩406,956 | +0.33% | 142.1만 |
|---|
| 2025.11.28 | ₩407,572 | ₩409,235 | ₩406,298 | ₩408,766 | +0.29% | 57.6만 |
|---|
| 2025.11.26 | ₩407,049 | ₩410,389 | ₩404,944 | ₩408,578 | +0.38% | 124.1만 |
|---|
| 2025.11.25 | ₩398,520 | ₩409,061 | ₩397,876 | ₩407,867 | +2.35% | 137.3만 |
|---|
| 2025.11.24 | ₩396,374 | ₩399,606 | ₩392,579 | ₩397,286 | +0.23% | 234.8만 |
|---|
| 2025.11.21 | ₩381,380 | ₩399,700 | ₩381,246 | ₩396,763 | +4.03% | 238.5만 |
|---|
| 2025.11.20 | ₩382,788 | ₩388,072 | ₩377,826 | ₩378,711 | -1.07% | 121.6만 |
|---|
| 2025.11.19 | ₩379,382 | ₩382,842 | ₩377,571 | ₩381,152 | +0.47% | 104.1만 |
|---|
| 2025.11.18 | ₩379,838 | ₩384,827 | ₩377,263 | ₩379,408 | -0.11% | 155.4만 |
|---|
| 2025.11.17 | ₩384,035 | ₩384,760 | ₩376,847 | ₩379,395 | -1.21% | 118.3만 |
|---|
| 2025.11.14 | ₩382,319 | ₩386,275 | ₩377,115 | ₩383,191 | +0.23% | 136.3만 |
|---|
| 2025.11.13 | ₩389,011 | ₩393,611 | ₩384,921 | ₩385,484 | -0.91% | 176.9만 |
|---|
| 2025.11.12 | ₩390,795 | ₩395,623 | ₩389,655 | ₩391,170 | +0.10% | 110.3만 |
|---|
| 2025.11.11 | ₩389,682 | ₩394,309 | ₩388,984 | ₩391,479 | +0.46% | 140.9만 |
|---|
| 2025.11.10 | ₩391,774 | ₩394,537 | ₩383,700 | ₩389,561 | -0.56% | 173.8만 |
|---|
| 2025.11.07 | ₩378,403 | ₩391,157 | ₩378,108 | ₩390,486 | +3.19% | 247.2만 |
|---|
| 2025.11.06 | ₩379,543 | ₩384,344 | ₩375,345 | ₩377,048 | -0.66% | 154.4만 |
|---|
| 2025.11.05 | ₩367,137 | ₩383,110 | ₩365,675 | ₩379,637 | +3.40% | 273.7만 |
|---|
| 2025.11.04 | ₩354,597 | ₩369,699 | ₩353,404 | ₩365,112 | +2.97% | 284.5만 |
|---|
| 2025.11.03 | ₩350,882 | ₩355,147 | ₩347,342 | ₩353,913 | +0.86% | 224.3만 |
|---|
| 2025.10.31 | ₩350,574 | ₩350,775 | ₩344,351 | ₩349,474 | -0.31% | 144만 |
|---|
| 2025.10.30 | ₩353,122 | ₩358,514 | ₩350,976 | ₩351,741 | -0.39% | 121.8만 |
|---|
| 2025.10.29 | ₩353,216 | ₩358,232 | ₩351,419 | ₩352,881 | -0.09% | 137.9만 |
|---|
| 2025.10.28 | ₩361,947 | ₩363,704 | ₩355,831 | ₩356,019 | -1.64% | 109만 |
|---|
| 2025.10.27 | ₩365,353 | ₩368,733 | ₩362,175 | ₩363,731 | -0.44% | 99.6만 |
|---|
| 2025.10.24 | ₩363,972 | ₩366,547 | ₩361,866 | ₩363,878 | -0.03% | 107.8만 |
|---|
| 2025.10.23 | ₩364,951 | ₩366,185 | ₩360,565 | ₩361,705 | -0.89% | 139.3만 |
|---|
| 2025.10.22 | ₩359,426 | ₩371,228 | ₩359,426 | ₩364,884 | +1.52% | 154.8만 |
|---|
| 2025.10.21 | ₩352,733 | ₩361,545 | ₩351,432 | ₩360,002 | +2.06% | 152.9만 |
|---|
| 2025.10.20 | ₩351,781 | ₩353,806 | ₩348,603 | ₩348,696 | -0.88% | 165만 |
|---|
| 2025.10.17 | ₩347,355 | ₩352,814 | ₩346,846 | ₩349,836 | +0.71% | 164.6만 |
|---|
| 2025.10.16 | ₩358,594 | ₩359,050 | ₩345,907 | ₩347,409 | -3.12% | 137만 |
|---|
| 2025.10.15 | ₩359,157 | ₩361,826 | ₩353,310 | ₩356,998 | -0.60% | 118.8만 |
|---|
| 2025.10.14 | ₩349,890 | ₩361,625 | ₩349,260 | ₩359,385 | +2.71% | 130.6만 |
|---|
| 2025.10.13 | ₩353,538 | ₩355,791 | ₩350,467 | ₩353,069 | -0.13% | 142.2만 |
|---|
| 2025.10.10 | ₩357,186 | ₩362,403 | ₩348,509 | ₩348,965 | -2.30% | 172.8만 |
|---|