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 | ₩484,327 | ₩491,436 | ₩483,040 | ₩490,766 | +1.33% | 83.4만 |
| 2026.10.08 | ₩476,400 | ₩488,016 | ₩475,662 | ₩484,327 | +1.66% | 99.6만 |
| 2026.10.07 | ₩481,846 | ₩485,266 | ₩477,111 | ₩478,184 | -0.76% | 127만 |
| 2026.10.06 | ₩479,552 | ₩486,178 | ₩478,533 | ₩484,596 | +1.05% | 133.8만 |
| 2026.10.05 | ₩479,914 | ₩481,484 | ₩475,756 | ₩477,366 | -0.53% | 137만 |
| 2026.10.02 | ₩481,967 | ₩483,684 | ₩477,996 | ₩481,484 | -0.10% | 100.1만 |
| 2026.10.01 | ₩479,914 | ₩479,914 | ₩472,537 | ₩475,890 | -0.84% | 111.8만 |
| 2026.09.30 | ₩487,828 | ₩487,828 | ₩477,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩477,071 |
| -2.21% |
| 112.2만 |
| 2026.09.29 | ₩486,031 | ₩488,365 | ₩476,400 | ₩485,052 | -0.20% | 146.7만 |
|---|
| 2026.09.28 | ₩472,081 | ₩482,383 | ₩469,036 | ₩480,961 | +1.88% | 171.3만 |
|---|
| 2026.09.25 | ₩471,947 | ₩473,892 | ₩466,246 | ₩472,188 | +0.05% | 135.3만 |
|---|
| 2026.09.24 | ₩471,075 | ₩475,676 | ₩469,023 | ₩471,491 | +0.09% | 110.6만 |
|---|
| 2026.09.23 | ₩464,503 | ₩474,978 | ₩463,255 | ₩471,692 | +1.55% | 165.5만 |
|---|
| 2026.09.22 | ₩465,026 | ₩468,580 | ₩460,277 | ₩466,863 | +0.40% | 179.6만 |
|---|
| 2026.09.21 | ₩452,712 | ₩460,277 | ₩452,055 | ₩459,620 | +1.53% | 116.7만 |
|---|
| 2026.09.18 | ₩447,776 | ₩456,911 | ₩445,791 | ₩454,604 | +1.52% | 424.8만 |
|---|
| 2026.09.17 | ₩452,994 | ₩454,268 | ₩446,234 | ₩448,004 | -1.10% | 100.1만 |
|---|
| 2026.09.16 | ₩452,820 | ₩455,274 | ₩446,341 | ₩449,305 | -0.78% | 122.8만 |
|---|
| 2026.09.15 | ₩455,395 | ₩459,151 | ₩449,936 | ₩452,350 | -0.67% | 155.7만 |
|---|
| 2026.09.14 | ₩446,985 | ₩457,796 | ₩445,375 | ₩456,669 | +2.17% | 169.8만 |
|---|
| 2026.09.11 | ₩448,380 | ₩451,760 | ₩443,243 | ₩448,930 | +0.12% | 150.2만 |
|---|
| 2026.09.10 | ₩443,310 | ₩448,165 | ₩440,761 | ₩441,391 | -0.43% | 158만 |
|---|
| 2026.09.09 | ₩437,716 | ₩445,657 | ₩430,446 | ₩444,678 | +1.59% | 223.4만 |
|---|
| 2026.09.08 | ₩445,429 | ₩451,679 | ₩440,278 | ₩441,016 | -0.99% | 210.7만 |
|---|
| 2026.09.04 | ₩448,299 | ₩455,113 | ₩448,299 | ₩451,371 | +0.69% | 117.6만 |
|---|
| 2026.09.03 | ₩447,025 | ₩453,316 | ₩444,168 | ₩450,781 | +0.84% | 140.2만 |
|---|
| 2026.09.02 | ₩450,741 | ₩453,356 | ₩445,643 | ₩446,851 | -0.86% | 126.7만 |
|---|
| 2026.09.01 | ₩456,777 | ₩459,392 | ₩447,655 | ₩448,742 | -1.76% | 167.6만 |
|---|
| 2026.08.31 | ₩467,722 | ₩470,203 | ₩457,581 | ₩458,413 | -1.99% | 142.3만 |
|---|
| 2026.08.28 | ₩480,411 | ₩480,411 | ₩470,552 | ₩470,914 | -1.98% | 101.1만 |
|---|
| 2026.08.27 | ₩475,622 | ₩480,102 | ₩474,522 | ₩474,656 | -0.20% | 148.1만 |
|---|
| 2026.08.26 | ₩480,290 | ₩483,778 | ₩476,266 | ₩481,095 | +0.17% | 203.3만 |
|---|
| 2026.08.25 | ₩483,697 | ₩485,950 | ₩479,432 | ₩479,888 | -0.79% | 143.6만 |
|---|
| 2026.08.24 | ₩482,034 | ₩487,426 | ₩479,204 | ₩483,147 | +0.23% | 95.5만 |
|---|
| 2026.08.21 | ₩481,564 | ₩484,220 | ₩475,086 | ₩478,037 | -0.73% | 99.5만 |
|---|
| 2026.08.20 | ₩478,332 | ₩481,202 | ₩475,595 | ₩478,318 | -0.00% | 186.2만 |
|---|
| 2026.08.19 | ₩480,733 | ₩489,733 | ₩479,096 | ₩482,812 | +0.43% | 128.8만 |
|---|
| 2026.08.18 | ₩480,666 | ₩484,837 | ₩477,057 | ₩479,297 | -0.28% | 150.5만 |
|---|
| 2026.08.17 | ₩474,750 | ₩480,169 | ₩473,489 | ₩478,278 | +0.74% | 131.3만 |
|---|
| 2026.08.14 | ₩470,431 | ₩480,330 | ₩469,117 | ₩478,479 | +1.71% | 88.1만 |
|---|
| 2026.08.13 | ₩478,291 | ₩479,673 | ₩470,780 | ₩472,859 | -1.14% | 99.7만 |
|---|
| 2026.08.12 | ₩471,612 | ₩478,318 | ₩467,963 | ₩475,609 | +0.85% | 135.1만 |
|---|
| 2026.08.11 | ₩468,084 | ₩472,510 | ₩465,804 | ₩468,781 | +0.15% | 239만 |
|---|
| 2026.08.10 | ₩469,600 | ₩473,972 | ₩462,370 | ₩467,373 | -0.47% | 171.7만 |
|---|
| 2026.08.07 | ₩481,323 | ₩482,839 | ₩474,106 | ₩474,710 | -1.37% | 227.9만 |
|---|
| 2026.08.06 | ₩485,575 | ₩489,237 | ₩477,527 | ₩482,436 | -0.65% | 167.7만 |
|---|
| 2026.08.05 | ₩467,199 | ₩485,333 | ₩466,488 | ₩484,636 | +3.73% | 205.1만 |
|---|
| 2026.08.04 | ₩462,477 | ₩464,583 | ₩457,139 | ₩463,027 | +0.12% | 337.7만 |
|---|
| 2026.08.03 | ₩482,128 | ₩490,216 | ₩461,592 | ₩465,213 | -3.51% | 441.9만 |
|---|
| 2026.07.31 | ₩505,695 | ₩506,929 | ₩499,820 | ₩500,088 | -1.11% | 156.4만 |
|---|
| 2026.07.30 | ₩509,705 | ₩510,510 | ₩497,754 | ₩503,643 | -1.19% | 159.4만 |
|---|
| 2026.07.29 | ₩506,017 | ₩514,078 | ₩503,830 | ₩511,208 | +1.03% | 154.2만 |
|---|
| 2026.07.28 | ₩513,247 | ₩515,379 | ₩502,395 | ₩514,427 | +0.23% | 180.5만 |
|---|
| 2026.07.27 | ₩507,170 | ₩515,339 | ₩506,392 | ₩513,810 | +1.31% | 137.7만 |
|---|
| 2026.07.24 | ₩490,363 | ₩504,045 | ₩488,579 | ₩502,234 | +2.42% | 123.2만 |
|---|
| 2026.07.23 | ₩487,801 | ₩490,819 | ₩483,831 | ₩488,875 | +0.22% | 120만 |
|---|
| 2026.07.22 | ₩492,979 | ₩498,170 | ₩491,933 | ₩496,024 | +0.62% | 91.5만 |
|---|
| 2026.07.21 | ₩497,352 | ₩499,256 | ₩489,653 | ₩493,355 | -0.80% | 101.3만 |
|---|
| 2026.07.20 | ₩496,037 | ₩498,076 | ₩489,089 | ₩492,174 | -0.78% | 106.5만 |
|---|
| 2026.07.17 | ₩497,821 | ₩500,289 | ₩487,600 | ₩491,249 | -1.32% | 184.6만 |
|---|
| 2026.07.16 | ₩496,949 | ₩504,930 | ₩494,052 | ₩497,821 | +0.18% | 125.8만 |
|---|
| 2026.07.15 | ₩487,721 | ₩497,191 | ₩487,721 | ₩495,018 | +1.50% | 111.1만 |
|---|
| 2026.07.14 | ₩483,925 | ₩488,432 | ₩482,825 | ₩487,158 | +0.67% | 173.7만 |
|---|
| 2026.07.13 | ₩503,938 | ₩507,117 | ₩485,199 | ₩486,728 | -3.41% | 159.3만 |
|---|
| 2026.07.10 | ₩500,075 | ₩507,452 | ₩500,021 | ₩504,488 | +0.88% | 102.8만 |
|---|
| 2026.07.09 | ₩498,706 | ₩504,354 | ₩491,544 | ₩499,605 | +0.18% | 120.8만 |
|---|
| 2026.07.08 | ₩507,224 | ₩507,291 | ₩495,930 | ₩497,848 | -1.85% | 139.2만 |
|---|
| 2026.07.07 | ₩512,589 | ₩515,057 | ₩509,705 | ₩510,711 | -0.37% | 149.5만 |
|---|
| 2026.07.06 | ₩500,625 | ₩509,571 | ₩498,492 | ₩509,370 | +1.75% | 173.8만 |
|---|
| 2026.07.02 | ₩496,131 | ₩501,751 | ₩492,228 | ₩500,249 | +0.83% | 155.3만 |
|---|
| 2026.07.01 | ₩496,225 | ₩500,826 | ₩490,189 | ₩494,039 | -0.44% | 166.9만 |
|---|
| 2026.06.30 | ₩501,081 | ₩502,422 | ₩492,778 | ₩497,083 | -0.80% | 191.1만 |
|---|
| 2026.06.29 | ₩507,787 | ₩512,750 | ₩501,403 | ₩502,838 | -0.97% | 148.7만 |
|---|
| 2026.06.26 | ₩509,008 | ₩511,328 | ₩500,061 | ₩506,097 | -0.57% | 242.6만 |
|---|
| 2026.06.25 | ₩514,454 | ₩520,771 | ₩506,915 | ₩508,243 | -1.21% | 149.9만 |
|---|
| 2026.06.24 | ₩522,475 | ₩526,646 | ₩512,616 | ₩514,481 | -1.53% | 141.5만 |
|---|
| 2026.06.23 | ₩515,688 | ₩523,602 | ₩511,623 | ₩518,867 | +0.62% | 202만 |
|---|
| 2026.06.22 | ₩529,235 | ₩529,852 | ₩513,998 | ₩515,326 | -2.63% | 160.7만 |
|---|
| 2026.06.18 | ₩534,694 | ₩540,905 | ₩529,691 | ₩531,435 | -0.61% | 284.6만 |
|---|
| 2026.06.17 | ₩531,395 | ₩541,991 | ₩528,108 | ₩529,302 | -0.39% | 167.2만 |
|---|
| 2026.06.16 | ₩525,131 | ₩537,028 | ₩519,765 | ₩535,325 | +1.94% | 186만 |
|---|
| 2026.06.15 | ₩545,157 | ₩551,260 | ₩535,539 | ₩537,377 | -1.43% | 151.6만 |
|---|
| 2026.06.12 | ₩535,714 | ₩540,891 | ₩532,481 | ₩539,939 | +0.79% | 111.6만 |
|---|
| 2026.06.11 | ₩521,777 | ₩533,004 | ₩518,022 | ₩532,360 | +2.03% | 149.7만 |
|---|
| 2026.06.10 | ₩528,216 | ₩534,547 | ₩516,627 | ₩518,062 | -1.92% | 170.2만 |
|---|
| 2026.06.09 | ₩528,484 | ₩535,137 | ₩522,287 | ₩527,961 | -0.10% | 139.5만 |
|---|
| 2026.06.08 | ₩526,485 | ₩530,965 | ₩520,959 | ₩525,023 | -0.28% | 134.9만 |
|---|
| 2026.06.05 | ₩520,584 | ₩532,039 | ₩518,357 | ₩526,485 | +1.13% | 197.6만 |
|---|
| 2026.06.04 | ₩513,998 | ₩517,727 | ₩510,564 | ₩516,814 | +0.55% | 115만 |
|---|
| 2026.06.03 | ₩501,429 | ₩505,856 | ₩498,009 | ₩505,346 | +0.78% | 105.8만 |
|---|
| 2026.06.02 | ₩505,279 | ₩506,567 | ₩500,531 | ₩501,336 | -0.78% | 118.7만 |
|---|
| 2026.06.01 | ₩498,076 | ₩507,465 | ₩497,070 | ₩505,628 | +1.52% | 139.7만 |
|---|
| 2026.05.29 | ₩517,163 | ₩518,934 | ₩500,705 | ₩503,804 | -2.58% | 232.3만 |
|---|
| 2026.05.28 | ₩516,278 | ₩520,932 | ₩511,878 | ₩517,431 | +0.22% | 197.4만 |
|---|
| 2026.05.27 | ₩507,787 | ₩518,156 | ₩507,787 | ₩517,566 | +1.93% | 161.7만 |
|---|
| 2026.05.26 | ₩496,091 | ₩502,422 | ₩494,629 | ₩501,403 | +1.07% | 110.6만 |
|---|
| 2026.05.22 | ₩493,891 | ₩497,513 | ₩492,670 | ₩495,152 | +0.26% | 82만 |
|---|
| 2026.05.21 | ₩491,758 | ₩497,835 | ₩484,757 | ₩497,043 | +1.07% | 90.8만 |
|---|
| 2026.05.20 | ₩481,792 | ₩498,318 | ₩478,291 | ₩495,957 | +2.94% | 174.8만 |
|---|
| 2026.05.19 | ₩480,142 | ₩486,353 | ₩475,314 | ₩481,122 | +0.20% | 165.6만 |
|---|
| 2026.05.18 | ₩475,716 | ₩487,962 | ₩473,422 | ₩481,779 | +1.27% | 141만 |
|---|
| 2026.05.15 | ₩472,014 | ₩475,488 | ₩470,740 | ₩473,718 | +0.36% | 111.4만 |
|---|
| 2026.05.14 | ₩472,390 | ₩478,962 | ₩471,464 | ₩474,120 | +0.37% | 113.9만 |
|---|
| 2026.05.13 | ₩466,407 | ₩474,710 | ₩464,449 | ₩469,720 | +0.71% | 138.8만 |
|---|
| 2026.05.12 | ₩476,172 | ₩480,438 | ₩468,701 | ₩469,774 | -1.34% | 129.8만 |
|---|
| 2026.05.11 | ₩470,190 | ₩474,200 | ₩466,984 | ₩473,919 | +0.79% | 172.9만 |
|---|
| 2026.05.08 | ₩474,133 | ₩480,719 | ₩472,591 | ₩473,731 | -0.08% | 106.8만 |
|---|
| 2026.05.07 | ₩480,210 | ₩484,006 | ₩470,123 | ₩472,215 | -1.66% | 120.9만 |
|---|
| 2026.05.06 | ₩488,070 | ₩489,585 | ₩473,221 | ₩481,618 | -1.32% | 197.3만 |
|---|
| 2026.05.05 | ₩465,965 | ₩480,075 | ₩465,965 | ₩475,528 | +2.05% | 187.9만 |
|---|
| 2026.05.04 | ₩471,021 | ₩474,616 | ₩463,269 | ₩465,763 | -1.12% | 97.7만 |
|---|
| 2026.05.01 | ₩479,525 | ₩487,909 | ₩475,730 | ₩476,132 | -0.71% | 100.2만 |
|---|
| 2026.04.30 | ₩480,142 | ₩487,252 | ₩476,306 | ₩485,146 | +1.04% | 199.7만 |
|---|
| 2026.04.29 | ₩479,378 | ₩479,378 | ₩468,191 | ₩474,764 | -0.96% | 125만 |
|---|
| 2026.04.28 | ₩481,055 | ₩491,597 | ₩478,801 | ₩480,639 | -0.09% | 124만 |
|---|
| 2026.04.27 | ₩488,244 | ₩492,349 | ₩480,706 | ₩483,778 | -0.91% | 135.5만 |
|---|
| 2026.04.24 | ₩492,872 | ₩494,589 | ₩488,244 | ₩492,469 | -0.08% | 114.9만 |
|---|
| 2026.04.23 | ₩496,077 | ₩499,095 | ₩487,641 | ₩493,931 | -0.43% | 114.1만 |
|---|
| 2026.04.22 | ₩504,367 | ₩506,500 | ₩491,638 | ₩492,442 | -2.36% | 139.2만 |
|---|
| 2026.04.21 | ₩506,137 | ₩509,705 | ₩500,504 | ₩503,602 | -0.50% | 156.2만 |
|---|
| 2026.04.20 | ₩503,482 | ₩508,605 | ₩502,342 | ₩507,988 | +0.90% | 120.5만 |
|---|
| 2026.04.17 | ₩496,949 | ₩509,115 | ₩494,911 | ₩506,929 | +2.01% | 205.2만 |
|---|
| 2026.04.16 | ₩489,492 | ₩492,939 | ₩484,529 | ₩486,125 | -0.69% | 153.6만 |
|---|
| 2026.04.15 | ₩490,658 | ₩491,115 | ₩484,046 | ₩487,895 | -0.56% | 152.8만 |
|---|
| 2026.04.14 | ₩481,457 | ₩492,697 | ₩479,914 | ₩491,866 | +2.16% | 147.7만 |
|---|
| 2026.04.13 | ₩471,504 | ₩482,530 | ₩466,783 | ₩482,289 | +2.29% | 128.6만 |
|---|
| 2026.04.10 | ₩475,260 | ₩478,895 | ₩472,175 | ₩474,965 | -0.06% | 112.3만 |
|---|
| 2026.04.09 | ₩466,126 | ₩474,831 | ₩462,128 | ₩473,396 | +1.56% | 114.7만 |
|---|
| 2026.04.08 | ₩468,205 | ₩474,294 | ₩464,154 | ₩467,561 | -0.14% | 170.1만 |
|---|
| 2026.04.07 | ₩452,390 | ₩452,390 | ₩438,293 | ₩443,886 | -1.88% | 149.8만 |
|---|
| 2026.04.06 | ₩440,922 | ₩453,946 | ₩439,956 | ₩453,370 | +2.82% | 111만 |
|---|
| 2026.04.02 | ₩439,178 | ₩449,761 | ₩435,785 | ₩445,228 | +1.38% | 111.9만 |
|---|
| 2026.04.01 | ₩442,156 | ₩448,192 | ₩436,348 | ₩447,280 | +1.16% | 157.8만 |
|---|
| 2026.03.31 | ₩430,795 | ₩443,873 | ₩430,795 | ₩438,709 | +1.84% | 245.8만 |
|---|
| 2026.03.30 | ₩429,226 | ₩434,068 | ₩426,288 | ₩428,300 | -0.22% | 142.6만 |
|---|
| 2026.03.27 | ₩433,397 | ₩435,262 | ₩424,585 | ₩425,926 | -1.72% | 187.5만 |
|---|
| 2026.03.26 | ₩436,630 | ₩441,204 | ₩434,041 | ₩436,925 | +0.07% | 101만 |
|---|
| 2026.03.25 | ₩437,528 | ₩441,391 | ₩432,244 | ₩438,333 | +0.18% | 151.3만 |
|---|
| 2026.03.24 | ₩433,746 | ₩437,730 | ₩431,855 | ₩434,980 | +0.28% | 110.3만 |
|---|
| 2026.03.23 | ₩441,177 | ₩447,280 | ₩436,549 | ₩437,971 | -0.73% | 185.7만 |
|---|
| 2026.03.20 | ₩433,357 | ₩436,375 | ₩425,617 | ₩428,904 | -1.03% | 315.1만 |
|---|
| 2026.03.19 | ₩433,920 | ₩438,387 | ₩429,306 | ₩435,785 | +0.43% | 127.8만 |
|---|
| 2026.03.18 | ₩437,274 | ₩441,767 | ₩432,177 | ₩432,606 | -1.07% | 140만 |
|---|
| 2026.03.17 | ₩436,737 | ₩443,766 | ₩436,683 | ₩438,990 | +0.52% | 105.4만 |
|---|
| 2026.03.16 | ₩426,865 | ₩433,585 | ₩425,161 | ₩431,694 | +1.13% | 142만 |
|---|
| 2026.03.13 | ₩427,053 | ₩432,431 | ₩420,453 | ₩420,923 | -1.44% | 108.2만 |
|---|
| 2026.03.12 | ₩429,454 | ₩430,513 | ₩423,015 | ₩424,276 | -1.21% | 160.9만 |
|---|
| 2026.03.11 | ₩438,065 | ₩439,554 | ₩433,183 | ₩437,783 | -0.06% | 99만 |
|---|
| 2026.03.10 | ₩437,341 | ₩444,933 | ₩434,296 | ₩437,274 | -0.02% | 114.9만 |
|---|
| 2026.03.09 | ₩425,363 | ₩441,740 | ₩417,422 | ₩441,110 | +3.70% | 199.4만 |
|---|
| 2026.03.06 | ₩435,905 | ₩438,253 | ₩424,021 | ₩434,323 | -0.36% | 206.5만 |
|---|
| 2026.03.05 | ₩445,590 | ₩448,071 | ₩437,984 | ₩446,717 | +0.25% | 147.2만 |
|---|
| 2026.03.04 | ₩453,276 | ₩456,025 | ₩446,757 | ₩450,606 | -0.59% | 136만 |
|---|
| 2026.03.03 | ₩432,713 | ₩452,203 | ₩429,977 | ₩450,566 | +4.13% | 223.1만 |
|---|
| 2026.03.02 | ₩443,310 | ₩451,183 | ₩437,019 | ₩443,269 | -0.01% | 203.9만 |
|---|
| 2026.02.27 | ₩465,187 | ₩466,716 | ₩455,395 | ₩458,373 | -1.46% | 166.5만 |
|---|
| 2026.02.26 | ₩468,620 | ₩475,448 | ₩466,582 | ₩470,230 | +0.34% | 147.2만 |
|---|
| 2026.02.25 | ₩465,039 | ₩466,984 | ₩460,747 | ₩466,032 | +0.21% | 246.6만 |
|---|
| 2026.02.24 | ₩459,727 | ₩466,622 | ₩458,064 | ₩460,277 | +0.12% | 138.8만 |
|---|
| 2026.02.23 | ₩467,400 | ₩467,668 | ₩453,061 | ₩459,566 | -1.68% | 173만 |
|---|
| 2026.02.20 | ₩465,991 | ₩472,966 | ₩462,813 | ₩466,689 | +0.15% | 227.7만 |
|---|
| 2026.02.19 | ₩473,744 | ₩476,051 | ₩468,567 | ₩469,318 | -0.93% | 173.5만 |
|---|
| 2026.02.18 | ₩476,883 | ₩483,107 | ₩473,302 | ₩477,513 | +0.13% | 191.7만 |
|---|
| 2026.02.17 | ₩476,105 | ₩485,226 | ₩475,958 | ₩482,798 | +1.41% | 216만 |
|---|
| 2026.02.13 | ₩473,959 | ₩481,645 | ₩469,707 | ₩474,683 | +0.15% | 159.1만 |
|---|
| 2026.02.12 | ₩485,535 | ₩496,292 | ₩472,886 | ₩476,279 | -1.91% | 187.4만 |
|---|
| 2026.02.11 | ₩481,041 | ₩493,247 | ₩476,172 | ₩481,202 | +0.03% | 249.2만 |
|---|
| 2026.02.10 | ₩469,345 | ₩487,627 | ₩465,924 | ₩482,007 | +2.70% | 400.6만 |
|---|
| 2026.02.09 | ₩444,316 | ₩445,415 | ₩437,448 | ₩444,262 | -0.01% | 235.8만 |
|---|
| 2026.02.06 | ₩437,810 | ₩447,951 | ₩437,274 | ₩446,985 | +2.10% | 141.5만 |
|---|
| 2026.02.05 | ₩435,034 | ₩438,521 | ₩429,762 | ₩437,877 | +0.65% | 135.1만 |
|---|
| 2026.02.04 | ₩431,036 | ₩442,344 | ₩429,749 | ₩435,342 | +1.00% | 206.9만 |
|---|
| 2026.02.03 | ₩424,585 | ₩433,062 | ₩423,954 | ₩427,106 | +0.59% | 126.4만 |
|---|
| 2026.02.02 | ₩424,464 | ₩430,701 | ₩421,526 | ₩428,273 | +0.90% | 97.9만 |
|---|
| 2026.01.30 | ₩424,826 | ₩427,817 | ₩420,172 | ₩422,921 | -0.45% | 132.5만 |
|---|
| 2026.01.29 | ₩419,152 | ₩430,232 | ₩419,152 | ₩428,917 | +2.33% | 169.8만 |
|---|
| 2026.01.28 | ₩422,626 | ₩423,860 | ₩417,918 | ₩418,589 | -0.96% | 126.4만 |
|---|
| 2026.01.27 | ₩423,646 | ₩424,330 | ₩420,185 | ₩421,111 | -0.60% | 95.4만 |
|---|
| 2026.01.26 | ₩425,993 | ₩428,515 | ₩419,836 | ₩424,799 | -0.28% | 124.8만 |
|---|
| 2026.01.23 | ₩428,300 | ₩430,218 | ₩424,786 | ₩428,823 | +0.12% | 136.8만 |
|---|
| 2026.01.22 | ₩433,236 | ₩438,883 | ₩430,178 | ₩431,466 | -0.41% | 157.6만 |
|---|
| 2026.01.21 | ₩422,291 | ₩431,694 | ₩419,286 | ₩429,977 | +1.82% | 198.5만 |
|---|
| 2026.01.20 | ₩430,138 | ₩431,855 | ₩419,394 | ₩420,963 | -2.13% | 175.6만 |
|---|
| 2026.01.16 | ₩438,226 | ₩439,621 | ₩432,002 | ₩437,113 | -0.25% | 190.3만 |
|---|
| 2026.01.15 | ₩432,391 | ₩442,223 | ₩432,391 | ₩436,992 | +1.06% | 212.2만 |
|---|
| 2026.01.14 | ₩430,634 | ₩431,975 | ₩422,184 | ₩428,796 | -0.43% | 144.2만 |
|---|
| 2026.01.13 | ₩433,209 | ₩436,563 | ₩428,998 | ₩433,196 | -0.00% | 123.3만 |
|---|
| 2026.01.12 | ₩436,133 | ₩436,133 | ₩427,898 | ₩433,719 | -0.55% | 139.8만 |
|---|
| 2026.01.09 | ₩438,561 | ₩444,101 | ₩437,984 | ₩440,198 | +0.37% | 146.4만 |
|---|
| 2026.01.08 | ₩426,073 | ₩436,885 | ₩424,799 | ₩435,812 | +2.29% | 126.5만 |
|---|
| 2026.01.07 | ₩428,877 | ₩432,230 | ₩425,913 | ₩428,233 | -0.15% | 134.7만 |
|---|
| 2026.01.06 | ₩415,745 | ₩432,713 | ₩415,276 | ₩431,720 | +3.84% | 160.1만 |
|---|
| 2026.01.05 | ₩418,254 | ₩424,290 | ₩413,545 | ₩417,194 | -0.25% | 217.5만 |
|---|
| 2026.01.02 | ₩416,550 | ₩421,580 | ₩414,471 | ₩420,386 | +0.92% | 106.1만 |
|---|
| 2025.12.31 | ₩421,084 | ₩422,975 | ₩415,370 | ₩416,134 | -1.18% | 122.8만 |
|---|
| 2025.12.30 | ₩421,728 | ₩423,203 | ₩420,574 | ₩421,097 | -0.15% | 87.7만 |
|---|
| 2025.12.29 | ₩422,653 | ₩423,284 | ₩419,072 | ₩421,728 | -0.22% | 76.5만 |
|---|
| 2025.12.26 | ₩422,734 | ₩423,807 | ₩421,245 | ₩423,297 | +0.13% | 66.4만 |
|---|
| 2025.12.24 | ₩419,957 | ₩424,155 | ₩419,930 | ₩422,734 | +0.66% | 53.2만 |
|---|
| 2025.12.23 | ₩420,024 | ₩424,786 | ₩420,024 | ₩421,272 | +0.30% | 117.2만 |
|---|
| 2025.12.22 | ₩416,805 | ₩423,055 | ₩415,745 | ₩420,842 | +0.97% | 121만 |
|---|
| 2025.12.19 | ₩408,301 | ₩418,066 | ₩408,301 | ₩416,027 | +1.89% | 306.5만 |
|---|
| 2025.12.18 | ₩416,148 | ₩418,079 | ₩408,972 | ₩411,547 | -1.11% | 166만 |
|---|
| 2025.12.17 | ₩409,723 | ₩418,039 | ₩409,723 | ₩415,906 | +1.51% | 165.9만 |
|---|
| 2025.12.16 | ₩413,773 | ₩415,276 | ₩406,490 | ₩410,407 | -0.81% | 201.3만 |
|---|
| 2025.12.15 | ₩408,368 | ₩416,121 | ₩405,310 | ₩413,787 | +1.33% | 221.7만 |
|---|
| 2025.12.12 | ₩400,065 | ₩403,405 | ₩397,892 | ₩400,682 | +0.15% | 178.9만 |
|---|
| 2025.12.11 | ₩385,190 | ₩398,925 | ₩382,373 | ₩397,651 | +3.24% | 226.1만 |
|---|
| 2025.12.10 | ₩380,790 | ₩386,276 | ₩378,295 | ₩384,908 | +1.08% | 174.4만 |
|---|
| 2025.12.09 | ₩385,498 | ₩385,860 | ₩379,731 | ₩380,723 | -1.24% | 203.6만 |
|---|
| 2025.12.08 | ₩391,762 | ₩391,883 | ₩384,492 | ₩386,062 | -1.46% | 157만 |
|---|
| 2025.12.05 | ₩395,961 | ₩397,409 | ₩391,668 | ₩392,460 | -0.88% | 160.5만 |
|---|
| 2025.12.04 | ₩406,329 | ₩411,319 | ₩392,165 | ₩397,034 | -2.29% | 226.8만 |
|---|
| 2025.12.03 | ₩407,120 | ₩415,048 | ₩407,120 | ₩411,319 | +1.03% | 146만 |
|---|
| 2025.12.02 | ₩408,515 | ₩409,991 | ₩401,500 | ₩408,636 | +0.03% | 112.6만 |
|---|
| 2025.12.01 | ₩405,658 | ₩411,896 | ₩405,082 | ₩407,013 | +0.33% | 142.1만 |
|---|
| 2025.11.28 | ₩407,630 | ₩409,293 | ₩406,356 | ₩408,824 | +0.29% | 57.6만 |
|---|
| 2025.11.26 | ₩407,107 | ₩410,447 | ₩405,001 | ₩408,636 | +0.38% | 124.1만 |
|---|
| 2025.11.25 | ₩398,576 | ₩409,119 | ₩397,932 | ₩407,925 | +2.35% | 137.3만 |
|---|
| 2025.11.24 | ₩396,430 | ₩399,663 | ₩392,634 | ₩397,342 | +0.23% | 234.8만 |
|---|
| 2025.11.21 | ₩381,434 | ₩399,757 | ₩381,300 | ₩396,819 | +4.03% | 238.5만 |
|---|
| 2025.11.20 | ₩382,842 | ₩388,127 | ₩377,879 | ₩378,765 | -1.07% | 121.6만 |
|---|
| 2025.11.19 | ₩379,435 | ₩382,896 | ₩377,625 | ₩381,206 | +0.47% | 104.1만 |
|---|
| 2025.11.18 | ₩379,891 | ₩384,881 | ₩377,316 | ₩379,462 | -0.11% | 155.4만 |
|---|
| 2025.11.17 | ₩384,090 | ₩384,814 | ₩376,900 | ₩379,449 | -1.21% | 118.3만 |
|---|
| 2025.11.14 | ₩382,373 | ₩386,330 | ₩377,169 | ₩383,245 | +0.23% | 136.3만 |
|---|
| 2025.11.13 | ₩389,066 | ₩393,667 | ₩384,975 | ₩385,538 | -0.91% | 176.9만 |
|---|
| 2025.11.12 | ₩390,850 | ₩395,679 | ₩389,710 | ₩391,226 | +0.10% | 110.3만 |
|---|
| 2025.11.11 | ₩389,737 | ₩394,364 | ₩389,039 | ₩391,534 | +0.46% | 140.9만 |
|---|
| 2025.11.10 | ₩391,829 | ₩394,592 | ₩383,755 | ₩389,616 | -0.56% | 173.8만 |
|---|
| 2025.11.07 | ₩378,456 | ₩391,212 | ₩378,161 | ₩390,542 | +3.19% | 247.2만 |
|---|
| 2025.11.06 | ₩379,596 | ₩384,398 | ₩375,398 | ₩377,102 | -0.66% | 154.4만 |
|---|
| 2025.11.05 | ₩367,189 | ₩383,164 | ₩365,727 | ₩379,690 | +3.40% | 273.7만 |
|---|
| 2025.11.04 | ₩354,648 | ₩369,751 | ₩353,454 | ₩365,164 | +2.97% | 284.5만 |
|---|
| 2025.11.03 | ₩350,932 | ₩355,198 | ₩347,391 | ₩353,964 | +0.86% | 224.3만 |
|---|
| 2025.10.31 | ₩350,624 | ₩350,825 | ₩344,400 | ₩349,524 | -0.31% | 144만 |
|---|
| 2025.10.30 | ₩353,172 | ₩358,564 | ₩351,026 | ₩351,791 | -0.39% | 121.8만 |
|---|
| 2025.10.29 | ₩353,266 | ₩358,283 | ₩351,469 | ₩352,931 | -0.09% | 137.9만 |
|---|
| 2025.10.28 | ₩361,998 | ₩363,755 | ₩355,882 | ₩356,069 | -1.64% | 109만 |
|---|
| 2025.10.27 | ₩365,405 | ₩368,785 | ₩362,226 | ₩363,782 | -0.44% | 99.6만 |
|---|
| 2025.10.24 | ₩364,024 | ₩366,599 | ₩361,918 | ₩363,930 | -0.03% | 107.8만 |
|---|
| 2025.10.23 | ₩365,003 | ₩366,237 | ₩360,617 | ₩361,757 | -0.89% | 139.3만 |
|---|
| 2025.10.22 | ₩359,476 | ₩371,280 | ₩359,476 | ₩364,936 | +1.52% | 154.8만 |
|---|
| 2025.10.21 | ₩352,783 | ₩361,596 | ₩351,482 | ₩360,053 | +2.06% | 152.9만 |
|---|
| 2025.10.20 | ₩351,831 | ₩353,856 | ₩348,652 | ₩348,746 | -0.88% | 165만 |
|---|
| 2025.10.17 | ₩347,404 | ₩352,864 | ₩346,895 | ₩349,886 | +0.71% | 164.6만 |
|---|
| 2025.10.16 | ₩358,645 | ₩359,101 | ₩345,956 | ₩347,458 | -3.12% | 137만 |
|---|
| 2025.10.15 | ₩359,208 | ₩361,877 | ₩353,360 | ₩357,049 | -0.60% | 118.8만 |
|---|
| 2025.10.14 | ₩349,940 | ₩361,676 | ₩349,309 | ₩359,436 | +2.71% | 130.6만 |
|---|
| 2025.10.13 | ₩353,588 | ₩355,841 | ₩350,516 | ₩353,119 | -0.13% | 142.2만 |
|---|
| 2025.10.10 | ₩357,236 | ₩362,454 | ₩348,558 | ₩349,014 | -2.30% | 172.8만 |
|---|