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 | ₩484,313 | ₩491,422 | ₩483,025 | ₩490,751 | +1.33% | 83.4만 |
| 2026.10.08 | ₩476,386 | ₩488,002 | ₩475,648 | ₩484,313 | +1.66% | 99.6만 |
| 2026.10.07 | ₩481,832 | ₩485,252 | ₩477,097 | ₩478,170 | -0.76% | 127만 |
| 2026.10.06 | ₩479,538 | ₩486,164 | ₩478,519 | ₩484,581 | +1.05% | 133.8만 |
| 2026.10.05 | ₩479,900 | ₩481,469 | ₩475,742 | ₩477,352 | -0.53% | 137만 |
| 2026.10.02 | ₩481,952 | ₩483,669 | ₩477,982 | ₩481,469 | -0.10% | 100.1만 |
| 2026.10.01 | ₩479,900 | ₩479,900 | ₩472,523 | ₩475,876 | -0.84% | 111.8만 |
| 2026.09.30 | ₩487,814 | ₩487,814 | ₩477,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩477,057 |
| -2.21% |
| 112.2만 |
| 2026.09.29 | ₩486,016 | ₩488,350 | ₩476,386 | ₩485,037 | -0.20% | 146.7만 |
|---|
| 2026.09.28 | ₩472,067 | ₩482,368 | ₩469,022 | ₩480,946 | +1.88% | 171.3만 |
|---|
| 2026.09.25 | ₩471,933 | ₩473,878 | ₩466,232 | ₩472,174 | +0.05% | 135.3만 |
|---|
| 2026.09.24 | ₩471,061 | ₩475,662 | ₩469,009 | ₩471,477 | +0.09% | 110.6만 |
|---|
| 2026.09.23 | ₩464,489 | ₩474,964 | ₩463,241 | ₩471,678 | +1.55% | 165.5만 |
|---|
| 2026.09.22 | ₩465,012 | ₩468,566 | ₩460,264 | ₩466,849 | +0.40% | 179.6만 |
|---|
| 2026.09.21 | ₩452,699 | ₩460,264 | ₩452,042 | ₩459,606 | +1.53% | 116.7만 |
|---|
| 2026.09.18 | ₩447,763 | ₩456,897 | ₩445,778 | ₩454,590 | +1.52% | 424.8만 |
|---|
| 2026.09.17 | ₩452,980 | ₩454,255 | ₩446,220 | ₩447,991 | -1.10% | 100.1만 |
|---|
| 2026.09.16 | ₩452,806 | ₩455,261 | ₩446,328 | ₩449,292 | -0.78% | 122.8만 |
|---|
| 2026.09.15 | ₩455,381 | ₩459,137 | ₩449,922 | ₩452,337 | -0.67% | 155.7만 |
|---|
| 2026.09.14 | ₩446,971 | ₩457,782 | ₩445,362 | ₩456,656 | +2.17% | 169.8만 |
|---|
| 2026.09.11 | ₩448,366 | ₩451,746 | ₩443,229 | ₩448,916 | +0.12% | 150.2만 |
|---|
| 2026.09.10 | ₩443,296 | ₩448,152 | ₩440,748 | ₩441,378 | -0.43% | 158만 |
|---|
| 2026.09.09 | ₩437,703 | ₩445,644 | ₩430,433 | ₩444,664 | +1.59% | 223.4만 |
|---|
| 2026.09.08 | ₩445,416 | ₩451,666 | ₩440,265 | ₩441,003 | -0.99% | 210.7만 |
|---|
| 2026.09.04 | ₩448,286 | ₩455,100 | ₩448,286 | ₩451,358 | +0.69% | 117.6만 |
|---|
| 2026.09.03 | ₩447,012 | ₩453,302 | ₩444,155 | ₩450,767 | +0.84% | 140.2만 |
|---|
| 2026.09.02 | ₩450,727 | ₩453,343 | ₩445,630 | ₩446,837 | -0.86% | 126.7만 |
|---|
| 2026.09.01 | ₩456,763 | ₩459,378 | ₩447,642 | ₩448,729 | -1.76% | 167.6만 |
|---|
| 2026.08.31 | ₩467,708 | ₩470,189 | ₩457,568 | ₩458,399 | -1.99% | 142.3만 |
|---|
| 2026.08.28 | ₩480,396 | ₩480,396 | ₩470,538 | ₩470,900 | -1.98% | 101.1만 |
|---|
| 2026.08.27 | ₩475,608 | ₩480,088 | ₩474,508 | ₩474,642 | -0.20% | 148.1만 |
|---|
| 2026.08.26 | ₩480,276 | ₩483,763 | ₩476,252 | ₩481,081 | +0.17% | 203.3만 |
|---|
| 2026.08.25 | ₩483,683 | ₩485,936 | ₩479,417 | ₩479,873 | -0.79% | 143.6만 |
|---|
| 2026.08.24 | ₩482,019 | ₩487,411 | ₩479,189 | ₩483,133 | +0.23% | 95.5만 |
|---|
| 2026.08.21 | ₩481,550 | ₩484,206 | ₩475,072 | ₩478,022 | -0.73% | 99.5만 |
|---|
| 2026.08.20 | ₩478,317 | ₩481,188 | ₩475,581 | ₩478,304 | -0.00% | 186.2만 |
|---|
| 2026.08.19 | ₩480,718 | ₩489,718 | ₩479,082 | ₩482,797 | +0.43% | 128.8만 |
|---|
| 2026.08.18 | ₩480,651 | ₩484,823 | ₩477,043 | ₩479,283 | -0.28% | 150.5만 |
|---|
| 2026.08.17 | ₩474,736 | ₩480,155 | ₩473,475 | ₩478,264 | +0.74% | 131.3만 |
|---|
| 2026.08.14 | ₩470,417 | ₩480,316 | ₩469,103 | ₩478,465 | +1.71% | 88.1만 |
|---|
| 2026.08.13 | ₩478,277 | ₩479,659 | ₩470,766 | ₩472,845 | -1.14% | 99.7만 |
|---|
| 2026.08.12 | ₩471,598 | ₩478,304 | ₩467,949 | ₩475,595 | +0.85% | 135.1만 |
|---|
| 2026.08.11 | ₩468,070 | ₩472,496 | ₩465,790 | ₩468,767 | +0.15% | 239만 |
|---|
| 2026.08.10 | ₩469,586 | ₩473,958 | ₩462,356 | ₩467,359 | -0.47% | 171.7만 |
|---|
| 2026.08.07 | ₩481,308 | ₩482,824 | ₩474,092 | ₩474,696 | -1.37% | 227.9만 |
|---|
| 2026.08.06 | ₩485,560 | ₩489,222 | ₩477,513 | ₩482,422 | -0.65% | 167.7만 |
|---|
| 2026.08.05 | ₩467,185 | ₩485,319 | ₩466,474 | ₩484,621 | +3.73% | 205.1만 |
|---|
| 2026.08.04 | ₩462,463 | ₩464,569 | ₩457,125 | ₩463,013 | +0.12% | 337.7만 |
|---|
| 2026.08.03 | ₩482,113 | ₩490,201 | ₩461,578 | ₩465,200 | -3.51% | 441.9만 |
|---|
| 2026.07.31 | ₩505,680 | ₩506,914 | ₩499,805 | ₩500,073 | -1.11% | 156.4만 |
|---|
| 2026.07.30 | ₩509,690 | ₩510,495 | ₩497,739 | ₩503,628 | -1.19% | 159.4만 |
|---|
| 2026.07.29 | ₩506,002 | ₩514,063 | ₩503,815 | ₩511,192 | +1.03% | 154.2만 |
|---|
| 2026.07.28 | ₩513,231 | ₩515,364 | ₩502,380 | ₩514,412 | +0.23% | 180.5만 |
|---|
| 2026.07.27 | ₩507,155 | ₩515,324 | ₩506,377 | ₩513,795 | +1.31% | 137.7만 |
|---|
| 2026.07.24 | ₩490,349 | ₩504,030 | ₩488,565 | ₩502,219 | +2.42% | 123.2만 |
|---|
| 2026.07.23 | ₩487,787 | ₩490,805 | ₩483,817 | ₩488,860 | +0.22% | 120만 |
|---|
| 2026.07.22 | ₩492,964 | ₩498,155 | ₩491,918 | ₩496,009 | +0.62% | 91.5만 |
|---|
| 2026.07.21 | ₩497,337 | ₩499,242 | ₩489,638 | ₩493,340 | -0.80% | 101.3만 |
|---|
| 2026.07.20 | ₩496,022 | ₩498,061 | ₩489,075 | ₩492,160 | -0.78% | 106.5만 |
|---|
| 2026.07.17 | ₩497,806 | ₩500,274 | ₩487,586 | ₩491,234 | -1.32% | 184.6만 |
|---|
| 2026.07.16 | ₩496,935 | ₩504,915 | ₩494,037 | ₩497,806 | +0.18% | 125.8만 |
|---|
| 2026.07.15 | ₩487,706 | ₩497,176 | ₩487,706 | ₩495,003 | +1.50% | 111.1만 |
|---|
| 2026.07.14 | ₩483,911 | ₩488,417 | ₩482,811 | ₩487,143 | +0.67% | 173.7만 |
|---|
| 2026.07.13 | ₩503,923 | ₩507,102 | ₩485,185 | ₩486,714 | -3.41% | 159.3만 |
|---|
| 2026.07.10 | ₩500,060 | ₩507,437 | ₩500,006 | ₩504,473 | +0.88% | 102.8만 |
|---|
| 2026.07.09 | ₩498,692 | ₩504,338 | ₩491,529 | ₩499,590 | +0.18% | 120.8만 |
|---|
| 2026.07.08 | ₩507,209 | ₩507,276 | ₩495,915 | ₩497,833 | -1.85% | 139.2만 |
|---|
| 2026.07.07 | ₩512,574 | ₩515,042 | ₩509,690 | ₩510,696 | -0.37% | 149.5만 |
|---|
| 2026.07.06 | ₩500,610 | ₩509,556 | ₩498,477 | ₩509,355 | +1.75% | 173.8만 |
|---|
| 2026.07.02 | ₩496,116 | ₩501,736 | ₩492,213 | ₩500,234 | +0.83% | 155.3만 |
|---|
| 2026.07.01 | ₩496,210 | ₩500,811 | ₩490,174 | ₩494,024 | -0.44% | 166.9만 |
|---|
| 2026.06.30 | ₩501,066 | ₩502,407 | ₩492,763 | ₩497,069 | -0.80% | 191.1만 |
|---|
| 2026.06.29 | ₩507,772 | ₩512,735 | ₩501,388 | ₩502,823 | -0.97% | 148.7만 |
|---|
| 2026.06.26 | ₩508,993 | ₩511,313 | ₩500,046 | ₩506,082 | -0.57% | 242.6만 |
|---|
| 2026.06.25 | ₩514,438 | ₩520,756 | ₩506,900 | ₩508,228 | -1.21% | 149.9만 |
|---|
| 2026.06.24 | ₩522,459 | ₩526,631 | ₩512,601 | ₩514,465 | -1.53% | 141.5만 |
|---|
| 2026.06.23 | ₩515,672 | ₩523,586 | ₩511,608 | ₩518,851 | +0.62% | 202만 |
|---|
| 2026.06.22 | ₩529,219 | ₩529,836 | ₩513,982 | ₩515,310 | -2.63% | 160.7만 |
|---|
| 2026.06.18 | ₩534,678 | ₩540,889 | ₩529,675 | ₩531,419 | -0.61% | 284.6만 |
|---|
| 2026.06.17 | ₩531,379 | ₩541,975 | ₩528,093 | ₩529,286 | -0.39% | 167.2만 |
|---|
| 2026.06.16 | ₩525,115 | ₩537,012 | ₩519,750 | ₩535,309 | +1.94% | 186만 |
|---|
| 2026.06.15 | ₩545,140 | ₩551,243 | ₩535,523 | ₩537,361 | -1.43% | 151.6만 |
|---|
| 2026.06.12 | ₩535,698 | ₩540,875 | ₩532,465 | ₩539,923 | +0.79% | 111.6만 |
|---|
| 2026.06.11 | ₩521,762 | ₩532,988 | ₩518,006 | ₩532,345 | +2.03% | 149.7만 |
|---|
| 2026.06.10 | ₩528,200 | ₩534,531 | ₩516,611 | ₩518,046 | -1.92% | 170.2만 |
|---|
| 2026.06.09 | ₩528,468 | ₩535,121 | ₩522,272 | ₩527,945 | -0.10% | 139.5만 |
|---|
| 2026.06.08 | ₩526,470 | ₩530,950 | ₩520,944 | ₩525,008 | -0.28% | 134.9만 |
|---|
| 2026.06.05 | ₩520,568 | ₩532,023 | ₩518,342 | ₩526,470 | +1.13% | 197.6만 |
|---|
| 2026.06.04 | ₩513,982 | ₩517,711 | ₩510,549 | ₩516,799 | +0.55% | 115만 |
|---|
| 2026.06.03 | ₩501,414 | ₩505,841 | ₩497,994 | ₩505,331 | +0.78% | 105.8만 |
|---|
| 2026.06.02 | ₩505,264 | ₩506,552 | ₩500,516 | ₩501,321 | -0.78% | 118.7만 |
|---|
| 2026.06.01 | ₩498,061 | ₩507,450 | ₩497,055 | ₩505,613 | +1.52% | 139.7만 |
|---|
| 2026.05.29 | ₩517,148 | ₩518,918 | ₩500,690 | ₩503,789 | -2.58% | 232.3만 |
|---|
| 2026.05.28 | ₩516,263 | ₩520,917 | ₩511,863 | ₩517,416 | +0.22% | 197.4만 |
|---|
| 2026.05.27 | ₩507,772 | ₩518,140 | ₩507,772 | ₩517,550 | +1.93% | 161.7만 |
|---|
| 2026.05.26 | ₩496,076 | ₩502,407 | ₩494,614 | ₩501,388 | +1.07% | 110.6만 |
|---|
| 2026.05.22 | ₩493,876 | ₩497,498 | ₩492,656 | ₩495,137 | +0.26% | 82만 |
|---|
| 2026.05.21 | ₩491,744 | ₩497,820 | ₩484,742 | ₩497,028 | +1.07% | 90.8만 |
|---|
| 2026.05.20 | ₩481,778 | ₩498,303 | ₩478,277 | ₩495,942 | +2.94% | 174.8만 |
|---|
| 2026.05.19 | ₩480,128 | ₩486,338 | ₩475,300 | ₩481,107 | +0.20% | 165.6만 |
|---|
| 2026.05.18 | ₩475,702 | ₩487,948 | ₩473,408 | ₩481,765 | +1.27% | 141만 |
|---|
| 2026.05.15 | ₩472,000 | ₩475,474 | ₩470,726 | ₩473,703 | +0.36% | 111.4만 |
|---|
| 2026.05.14 | ₩472,376 | ₩478,948 | ₩471,450 | ₩474,106 | +0.37% | 113.9만 |
|---|
| 2026.05.13 | ₩466,393 | ₩474,696 | ₩464,435 | ₩469,706 | +0.71% | 138.8만 |
|---|
| 2026.05.12 | ₩476,158 | ₩480,423 | ₩468,687 | ₩469,760 | -1.34% | 129.8만 |
|---|
| 2026.05.11 | ₩470,176 | ₩474,186 | ₩466,970 | ₩473,905 | +0.79% | 172.9만 |
|---|
| 2026.05.08 | ₩474,119 | ₩480,705 | ₩472,577 | ₩473,717 | -0.08% | 106.8만 |
|---|
| 2026.05.07 | ₩480,195 | ₩483,991 | ₩470,109 | ₩472,201 | -1.66% | 120.9만 |
|---|
| 2026.05.06 | ₩488,055 | ₩489,571 | ₩473,207 | ₩481,604 | -1.32% | 197.3만 |
|---|
| 2026.05.05 | ₩465,951 | ₩480,061 | ₩465,951 | ₩475,514 | +2.05% | 187.9만 |
|---|
| 2026.05.04 | ₩471,007 | ₩474,602 | ₩463,255 | ₩465,750 | -1.12% | 97.7만 |
|---|
| 2026.05.01 | ₩479,511 | ₩487,894 | ₩475,715 | ₩476,118 | -0.71% | 100.2만 |
|---|
| 2026.04.30 | ₩480,128 | ₩487,237 | ₩476,292 | ₩485,131 | +1.04% | 199.7만 |
|---|
| 2026.04.29 | ₩479,364 | ₩479,364 | ₩468,177 | ₩474,750 | -0.96% | 125만 |
|---|
| 2026.04.28 | ₩481,040 | ₩491,583 | ₩478,787 | ₩480,624 | -0.09% | 124만 |
|---|
| 2026.04.27 | ₩488,230 | ₩492,334 | ₩480,692 | ₩483,763 | -0.91% | 135.5만 |
|---|
| 2026.04.24 | ₩492,857 | ₩494,574 | ₩488,230 | ₩492,455 | -0.08% | 114.9만 |
|---|
| 2026.04.23 | ₩496,063 | ₩499,081 | ₩487,626 | ₩493,917 | -0.43% | 114.1만 |
|---|
| 2026.04.22 | ₩504,352 | ₩506,484 | ₩491,623 | ₩492,428 | -2.36% | 139.2만 |
|---|
| 2026.04.21 | ₩506,122 | ₩509,690 | ₩500,489 | ₩503,587 | -0.50% | 156.2만 |
|---|
| 2026.04.20 | ₩503,467 | ₩508,590 | ₩502,327 | ₩507,973 | +0.90% | 120.5만 |
|---|
| 2026.04.17 | ₩496,935 | ₩509,100 | ₩494,896 | ₩506,914 | +2.01% | 205.2만 |
|---|
| 2026.04.16 | ₩489,477 | ₩492,924 | ₩484,514 | ₩486,110 | -0.69% | 153.6만 |
|---|
| 2026.04.15 | ₩490,644 | ₩491,100 | ₩484,031 | ₩487,881 | -0.56% | 152.8만 |
|---|
| 2026.04.14 | ₩481,443 | ₩492,683 | ₩479,900 | ₩491,851 | +2.16% | 147.7만 |
|---|
| 2026.04.13 | ₩471,490 | ₩482,516 | ₩466,769 | ₩482,274 | +2.29% | 128.6만 |
|---|
| 2026.04.10 | ₩475,246 | ₩478,881 | ₩472,161 | ₩474,951 | -0.06% | 112.3만 |
|---|
| 2026.04.09 | ₩466,112 | ₩474,817 | ₩462,115 | ₩473,381 | +1.56% | 114.7만 |
|---|
| 2026.04.08 | ₩468,191 | ₩474,280 | ₩464,140 | ₩467,547 | -0.14% | 170.1만 |
|---|
| 2026.04.07 | ₩452,377 | ₩452,377 | ₩438,280 | ₩443,873 | -1.88% | 149.8만 |
|---|
| 2026.04.06 | ₩440,909 | ₩453,933 | ₩439,943 | ₩453,356 | +2.82% | 111만 |
|---|
| 2026.04.02 | ₩439,165 | ₩449,748 | ₩435,772 | ₩445,214 | +1.38% | 111.9만 |
|---|
| 2026.04.01 | ₩442,143 | ₩448,179 | ₩436,335 | ₩447,267 | +1.16% | 157.8만 |
|---|
| 2026.03.31 | ₩430,782 | ₩443,860 | ₩430,782 | ₩438,696 | +1.84% | 245.8만 |
|---|
| 2026.03.30 | ₩429,213 | ₩434,055 | ₩426,275 | ₩428,287 | -0.22% | 142.6만 |
|---|
| 2026.03.27 | ₩433,384 | ₩435,249 | ₩424,572 | ₩425,913 | -1.72% | 187.5만 |
|---|
| 2026.03.26 | ₩436,617 | ₩441,191 | ₩434,028 | ₩436,912 | +0.07% | 101만 |
|---|
| 2026.03.25 | ₩437,515 | ₩441,378 | ₩432,231 | ₩438,320 | +0.18% | 151.3만 |
|---|
| 2026.03.24 | ₩433,733 | ₩437,717 | ₩431,842 | ₩434,967 | +0.28% | 110.3만 |
|---|
| 2026.03.23 | ₩441,164 | ₩447,267 | ₩436,536 | ₩437,958 | -0.73% | 185.7만 |
|---|
| 2026.03.20 | ₩433,344 | ₩436,362 | ₩425,605 | ₩428,891 | -1.03% | 315.1만 |
|---|
| 2026.03.19 | ₩433,907 | ₩438,374 | ₩429,293 | ₩435,772 | +0.43% | 127.8만 |
|---|
| 2026.03.18 | ₩437,261 | ₩441,754 | ₩432,164 | ₩432,593 | -1.07% | 140만 |
|---|
| 2026.03.17 | ₩436,724 | ₩443,752 | ₩436,670 | ₩438,977 | +0.52% | 105.4만 |
|---|
| 2026.03.16 | ₩426,852 | ₩433,572 | ₩425,149 | ₩431,681 | +1.13% | 142만 |
|---|
| 2026.03.13 | ₩427,040 | ₩432,419 | ₩420,441 | ₩420,910 | -1.44% | 108.2만 |
|---|
| 2026.03.12 | ₩429,441 | ₩430,500 | ₩423,003 | ₩424,263 | -1.21% | 160.9만 |
|---|
| 2026.03.11 | ₩438,052 | ₩439,541 | ₩433,170 | ₩437,770 | -0.06% | 99만 |
|---|
| 2026.03.10 | ₩437,328 | ₩444,919 | ₩434,283 | ₩437,261 | -0.02% | 114.9만 |
|---|
| 2026.03.09 | ₩425,350 | ₩441,727 | ₩417,409 | ₩441,097 | +3.70% | 199.4만 |
|---|
| 2026.03.06 | ₩435,892 | ₩438,240 | ₩424,009 | ₩434,310 | -0.36% | 206.5만 |
|---|
| 2026.03.05 | ₩445,577 | ₩448,058 | ₩437,971 | ₩446,703 | +0.25% | 147.2만 |
|---|
| 2026.03.04 | ₩453,262 | ₩456,012 | ₩446,743 | ₩450,593 | -0.59% | 136만 |
|---|
| 2026.03.03 | ₩432,700 | ₩452,189 | ₩429,964 | ₩450,553 | +4.13% | 223.1만 |
|---|
| 2026.03.02 | ₩443,296 | ₩451,170 | ₩437,006 | ₩443,256 | -0.01% | 203.9만 |
|---|
| 2026.02.27 | ₩465,173 | ₩466,702 | ₩455,381 | ₩458,359 | -1.46% | 166.5만 |
|---|
| 2026.02.26 | ₩468,606 | ₩475,434 | ₩466,568 | ₩470,216 | +0.34% | 147.2만 |
|---|
| 2026.02.25 | ₩465,025 | ₩466,970 | ₩460,733 | ₩466,018 | +0.21% | 246.6만 |
|---|
| 2026.02.24 | ₩459,714 | ₩466,608 | ₩458,051 | ₩460,264 | +0.12% | 138.8만 |
|---|
| 2026.02.23 | ₩467,386 | ₩467,654 | ₩453,048 | ₩459,553 | -1.68% | 173만 |
|---|
| 2026.02.20 | ₩465,978 | ₩472,952 | ₩462,799 | ₩466,675 | +0.15% | 227.7만 |
|---|
| 2026.02.19 | ₩473,730 | ₩476,037 | ₩468,553 | ₩469,304 | -0.93% | 173.5만 |
|---|
| 2026.02.18 | ₩476,869 | ₩483,092 | ₩473,288 | ₩477,499 | +0.13% | 191.7만 |
|---|
| 2026.02.17 | ₩476,091 | ₩485,212 | ₩475,943 | ₩482,784 | +1.41% | 216만 |
|---|
| 2026.02.13 | ₩473,945 | ₩481,630 | ₩469,693 | ₩474,669 | +0.15% | 159.1만 |
|---|
| 2026.02.12 | ₩485,520 | ₩496,277 | ₩472,872 | ₩476,265 | -1.91% | 187.4만 |
|---|
| 2026.02.11 | ₩481,027 | ₩493,233 | ₩476,158 | ₩481,188 | +0.03% | 249.2만 |
|---|
| 2026.02.10 | ₩469,331 | ₩487,613 | ₩465,910 | ₩481,993 | +2.70% | 400.6만 |
|---|
| 2026.02.09 | ₩444,302 | ₩445,402 | ₩437,435 | ₩444,249 | -0.01% | 235.8만 |
|---|
| 2026.02.06 | ₩437,797 | ₩447,937 | ₩437,261 | ₩446,971 | +2.10% | 141.5만 |
|---|
| 2026.02.05 | ₩435,021 | ₩438,508 | ₩429,749 | ₩437,864 | +0.65% | 135.1만 |
|---|
| 2026.02.04 | ₩431,024 | ₩442,331 | ₩429,736 | ₩435,329 | +1.00% | 206.9만 |
|---|
| 2026.02.03 | ₩424,572 | ₩433,049 | ₩423,942 | ₩427,094 | +0.59% | 126.4만 |
|---|
| 2026.02.02 | ₩424,451 | ₩430,688 | ₩421,514 | ₩428,260 | +0.90% | 97.9만 |
|---|
| 2026.01.30 | ₩424,813 | ₩427,804 | ₩420,159 | ₩422,909 | -0.45% | 132.5만 |
|---|
| 2026.01.29 | ₩419,140 | ₩430,219 | ₩419,140 | ₩428,904 | +2.33% | 169.8만 |
|---|
| 2026.01.28 | ₩422,614 | ₩423,848 | ₩417,906 | ₩418,576 | -0.96% | 126.4만 |
|---|
| 2026.01.27 | ₩423,633 | ₩424,317 | ₩420,173 | ₩421,098 | -0.60% | 95.4만 |
|---|
| 2026.01.26 | ₩425,980 | ₩428,502 | ₩419,824 | ₩424,787 | -0.28% | 124.8만 |
|---|
| 2026.01.23 | ₩428,287 | ₩430,205 | ₩424,773 | ₩428,810 | +0.12% | 136.8만 |
|---|
| 2026.01.22 | ₩433,223 | ₩438,870 | ₩430,165 | ₩431,453 | -0.41% | 157.6만 |
|---|
| 2026.01.21 | ₩422,278 | ₩431,681 | ₩419,274 | ₩429,964 | +1.82% | 198.5만 |
|---|
| 2026.01.20 | ₩430,125 | ₩431,842 | ₩419,381 | ₩420,950 | -2.13% | 175.6만 |
|---|
| 2026.01.16 | ₩438,213 | ₩439,608 | ₩431,989 | ₩437,100 | -0.25% | 190.3만 |
|---|
| 2026.01.15 | ₩432,378 | ₩442,210 | ₩432,378 | ₩436,979 | +1.06% | 212.2만 |
|---|
| 2026.01.14 | ₩430,621 | ₩431,962 | ₩422,171 | ₩428,784 | -0.43% | 144.2만 |
|---|
| 2026.01.13 | ₩433,196 | ₩436,550 | ₩428,985 | ₩433,183 | -0.00% | 123.3만 |
|---|
| 2026.01.12 | ₩436,120 | ₩436,120 | ₩427,885 | ₩433,706 | -0.55% | 139.8만 |
|---|
| 2026.01.09 | ₩438,548 | ₩444,088 | ₩437,971 | ₩440,185 | +0.37% | 146.4만 |
|---|
| 2026.01.08 | ₩426,061 | ₩436,872 | ₩424,787 | ₩435,799 | +2.29% | 126.5만 |
|---|
| 2026.01.07 | ₩428,864 | ₩432,217 | ₩425,900 | ₩428,220 | -0.15% | 134.7만 |
|---|
| 2026.01.06 | ₩415,733 | ₩432,700 | ₩415,263 | ₩431,708 | +3.84% | 160.1만 |
|---|
| 2026.01.05 | ₩418,241 | ₩424,277 | ₩413,533 | ₩417,181 | -0.25% | 217.5만 |
|---|
| 2026.01.02 | ₩416,538 | ₩421,567 | ₩414,459 | ₩420,374 | +0.92% | 106.1만 |
|---|
| 2025.12.31 | ₩421,071 | ₩422,962 | ₩415,357 | ₩416,122 | -1.18% | 122.8만 |
|---|
| 2025.12.30 | ₩421,715 | ₩423,190 | ₩420,561 | ₩421,085 | -0.15% | 87.7만 |
|---|
| 2025.12.29 | ₩422,640 | ₩423,271 | ₩419,059 | ₩421,715 | -0.22% | 76.5만 |
|---|
| 2025.12.26 | ₩422,721 | ₩423,794 | ₩421,232 | ₩423,284 | +0.13% | 66.4만 |
|---|
| 2025.12.24 | ₩419,944 | ₩424,143 | ₩419,918 | ₩422,721 | +0.66% | 53.2만 |
|---|
| 2025.12.23 | ₩420,012 | ₩424,773 | ₩420,012 | ₩421,259 | +0.30% | 117.2만 |
|---|
| 2025.12.22 | ₩416,792 | ₩423,043 | ₩415,733 | ₩420,830 | +0.97% | 121만 |
|---|
| 2025.12.19 | ₩408,289 | ₩418,053 | ₩408,289 | ₩416,015 | +1.89% | 306.5만 |
|---|
| 2025.12.18 | ₩416,135 | ₩418,067 | ₩408,959 | ₩411,535 | -1.11% | 166만 |
|---|
| 2025.12.17 | ₩409,710 | ₩418,026 | ₩409,710 | ₩415,894 | +1.51% | 165.9만 |
|---|
| 2025.12.16 | ₩413,761 | ₩415,263 | ₩406,478 | ₩410,395 | -0.81% | 201.3만 |
|---|
| 2025.12.15 | ₩408,356 | ₩416,108 | ₩405,298 | ₩413,775 | +1.33% | 221.7만 |
|---|
| 2025.12.12 | ₩400,053 | ₩403,393 | ₩397,880 | ₩400,670 | +0.15% | 178.9만 |
|---|
| 2025.12.11 | ₩385,178 | ₩398,913 | ₩382,362 | ₩397,639 | +3.24% | 226.1만 |
|---|
| 2025.12.10 | ₩380,779 | ₩386,265 | ₩378,284 | ₩384,897 | +1.08% | 174.4만 |
|---|
| 2025.12.09 | ₩385,487 | ₩385,849 | ₩379,719 | ₩380,712 | -1.24% | 203.6만 |
|---|
| 2025.12.08 | ₩391,751 | ₩391,871 | ₩384,481 | ₩386,050 | -1.46% | 157만 |
|---|
| 2025.12.05 | ₩395,949 | ₩397,397 | ₩391,657 | ₩392,448 | -0.88% | 160.5만 |
|---|
| 2025.12.04 | ₩406,317 | ₩411,307 | ₩392,153 | ₩397,022 | -2.29% | 226.8만 |
|---|
| 2025.12.03 | ₩407,108 | ₩415,035 | ₩407,108 | ₩411,307 | +1.03% | 146만 |
|---|
| 2025.12.02 | ₩408,503 | ₩409,979 | ₩401,488 | ₩408,624 | +0.03% | 112.6만 |
|---|
| 2025.12.01 | ₩405,646 | ₩411,883 | ₩405,070 | ₩407,001 | +0.33% | 142.1만 |
|---|
| 2025.11.28 | ₩407,618 | ₩409,281 | ₩406,344 | ₩408,812 | +0.29% | 57.6만 |
|---|
| 2025.11.26 | ₩407,095 | ₩410,435 | ₩404,989 | ₩408,624 | +0.38% | 124.1만 |
|---|
| 2025.11.25 | ₩398,564 | ₩409,107 | ₩397,921 | ₩407,913 | +2.35% | 137.3만 |
|---|
| 2025.11.24 | ₩396,418 | ₩399,651 | ₩392,622 | ₩397,330 | +0.23% | 234.8만 |
|---|
| 2025.11.21 | ₩381,423 | ₩399,745 | ₩381,288 | ₩396,807 | +4.03% | 238.5만 |
|---|
| 2025.11.20 | ₩382,831 | ₩388,116 | ₩377,868 | ₩378,753 | -1.07% | 121.6만 |
|---|
| 2025.11.19 | ₩379,424 | ₩382,885 | ₩377,613 | ₩381,195 | +0.47% | 104.1만 |
|---|
| 2025.11.18 | ₩379,880 | ₩384,870 | ₩377,305 | ₩379,451 | -0.11% | 155.4만 |
|---|
| 2025.11.17 | ₩384,078 | ₩384,803 | ₩376,889 | ₩379,438 | -1.21% | 118.3만 |
|---|
| 2025.11.14 | ₩382,362 | ₩386,318 | ₩377,157 | ₩383,233 | +0.23% | 136.3만 |
|---|
| 2025.11.13 | ₩389,055 | ₩393,655 | ₩384,964 | ₩385,527 | -0.91% | 176.9만 |
|---|
| 2025.11.12 | ₩390,839 | ₩395,667 | ₩389,698 | ₩391,214 | +0.10% | 110.3만 |
|---|
| 2025.11.11 | ₩389,725 | ₩394,353 | ₩389,028 | ₩391,523 | +0.46% | 140.9만 |
|---|
| 2025.11.10 | ₩391,818 | ₩394,581 | ₩383,743 | ₩389,605 | -0.56% | 173.8만 |
|---|
| 2025.11.07 | ₩378,445 | ₩391,201 | ₩378,150 | ₩390,530 | +3.19% | 247.2만 |
|---|
| 2025.11.06 | ₩379,585 | ₩384,387 | ₩375,387 | ₩377,090 | -0.66% | 154.4만 |
|---|
| 2025.11.05 | ₩367,178 | ₩383,153 | ₩365,716 | ₩379,679 | +3.40% | 273.7만 |
|---|
| 2025.11.04 | ₩354,637 | ₩369,740 | ₩353,443 | ₩365,153 | +2.97% | 284.5만 |
|---|
| 2025.11.03 | ₩350,922 | ₩355,187 | ₩347,381 | ₩353,953 | +0.86% | 224.3만 |
|---|
| 2025.10.31 | ₩350,613 | ₩350,814 | ₩344,390 | ₩349,513 | -0.31% | 144만 |
|---|
| 2025.10.30 | ₩353,162 | ₩358,554 | ₩351,016 | ₩351,780 | -0.39% | 121.8만 |
|---|
| 2025.10.29 | ₩353,256 | ₩358,272 | ₩351,458 | ₩352,920 | -0.09% | 137.9만 |
|---|
| 2025.10.28 | ₩361,987 | ₩363,744 | ₩355,871 | ₩356,059 | -1.64% | 109만 |
|---|
| 2025.10.27 | ₩365,394 | ₩368,774 | ₩362,215 | ₩363,771 | -0.44% | 99.6만 |
|---|
| 2025.10.24 | ₩364,013 | ₩366,588 | ₩361,907 | ₩363,919 | -0.03% | 107.8만 |
|---|
| 2025.10.23 | ₩364,992 | ₩366,226 | ₩360,606 | ₩361,746 | -0.89% | 139.3만 |
|---|
| 2025.10.22 | ₩359,466 | ₩371,269 | ₩359,466 | ₩364,925 | +1.52% | 154.8만 |
|---|
| 2025.10.21 | ₩352,773 | ₩361,585 | ₩351,472 | ₩360,042 | +2.06% | 152.9만 |
|---|
| 2025.10.20 | ₩351,820 | ₩353,846 | ₩348,641 | ₩348,735 | -0.88% | 165만 |
|---|
| 2025.10.17 | ₩347,394 | ₩352,853 | ₩346,884 | ₩349,876 | +0.71% | 164.6만 |
|---|
| 2025.10.16 | ₩358,634 | ₩359,090 | ₩345,946 | ₩347,448 | -3.12% | 137만 |
|---|
| 2025.10.15 | ₩359,197 | ₩361,867 | ₩353,349 | ₩357,038 | -0.60% | 118.8만 |
|---|
| 2025.10.14 | ₩349,929 | ₩361,665 | ₩349,299 | ₩359,425 | +2.71% | 130.6만 |
|---|
| 2025.10.13 | ₩353,577 | ₩355,831 | ₩350,506 | ₩353,108 | -0.13% | 142.2만 |
|---|
| 2025.10.10 | ₩357,226 | ₩362,443 | ₩348,548 | ₩349,004 | -2.30% | 172.8만 |
|---|