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 | ₩484,234 | ₩491,341 | ₩482,946 | ₩490,671 | +1.33% | 83.4만 |
| 2026.10.08 | ₩476,308 | ₩487,921 | ₩475,570 | ₩484,234 | +1.66% | 99.6만 |
| 2026.10.07 | ₩481,753 | ₩485,172 | ₩477,019 | ₩478,091 | -0.76% | 127만 |
| 2026.10.06 | ₩479,459 | ₩486,084 | ₩478,440 | ₩484,502 | +1.05% | 133.8만 |
| 2026.10.05 | ₩479,821 | ₩481,390 | ₩475,664 | ₩477,273 | -0.53% | 137만 |
| 2026.10.02 | ₩481,873 | ₩483,590 | ₩477,904 | ₩481,390 | -0.10% | 100.1만 |
| 2026.10.01 | ₩479,821 | ₩479,821 | ₩472,446 | ₩475,798 | -0.84% | 111.8만 |
| 2026.09.30 | ₩487,734 | ₩487,734 | ₩476,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩476,978 |
| -2.21% |
| 112.2만 |
| 2026.09.29 | ₩485,937 | ₩488,270 | ₩476,308 | ₩484,958 | -0.20% | 146.7만 |
|---|
| 2026.09.28 | ₩471,990 | ₩482,289 | ₩468,945 | ₩480,867 | +1.88% | 171.3만 |
|---|
| 2026.09.25 | ₩471,855 | ₩473,800 | ₩466,156 | ₩472,097 | +0.05% | 135.3만 |
|---|
| 2026.09.24 | ₩470,984 | ₩475,584 | ₩468,932 | ₩471,400 | +0.09% | 110.6만 |
|---|
| 2026.09.23 | ₩464,413 | ₩474,886 | ₩463,165 | ₩471,601 | +1.55% | 165.5만 |
|---|
| 2026.09.22 | ₩464,936 | ₩468,489 | ₩460,188 | ₩466,773 | +0.40% | 179.6만 |
|---|
| 2026.09.21 | ₩452,625 | ₩460,188 | ₩451,967 | ₩459,531 | +1.53% | 116.7만 |
|---|
| 2026.09.18 | ₩447,689 | ₩456,822 | ₩445,705 | ₩454,515 | +1.52% | 424.8만 |
|---|
| 2026.09.17 | ₩452,906 | ₩454,180 | ₩446,147 | ₩447,917 | -1.10% | 100.1만 |
|---|
| 2026.09.16 | ₩452,732 | ₩455,186 | ₩446,254 | ₩449,218 | -0.78% | 122.8만 |
|---|
| 2026.09.15 | ₩455,307 | ₩459,062 | ₩449,849 | ₩452,262 | -0.67% | 155.7만 |
|---|
| 2026.09.14 | ₩446,898 | ₩457,707 | ₩445,289 | ₩456,581 | +2.17% | 169.8만 |
|---|
| 2026.09.11 | ₩448,293 | ₩451,672 | ₩443,157 | ₩448,843 | +0.12% | 150.2만 |
|---|
| 2026.09.10 | ₩443,224 | ₩448,078 | ₩440,676 | ₩441,306 | -0.43% | 158만 |
|---|
| 2026.09.09 | ₩437,631 | ₩445,571 | ₩430,363 | ₩444,592 | +1.59% | 223.4만 |
|---|
| 2026.09.08 | ₩445,343 | ₩451,592 | ₩440,193 | ₩440,930 | -0.99% | 210.7만 |
|---|
| 2026.09.04 | ₩448,212 | ₩455,025 | ₩448,212 | ₩451,283 | +0.69% | 117.6만 |
|---|
| 2026.09.03 | ₩446,938 | ₩453,228 | ₩444,082 | ₩450,693 | +0.84% | 140.2만 |
|---|
| 2026.09.02 | ₩450,653 | ₩453,268 | ₩445,557 | ₩446,764 | -0.86% | 126.7만 |
|---|
| 2026.09.01 | ₩456,688 | ₩459,303 | ₩447,569 | ₩448,655 | -1.76% | 167.6만 |
|---|
| 2026.08.31 | ₩467,631 | ₩470,112 | ₩457,493 | ₩458,324 | -1.99% | 142.3만 |
|---|
| 2026.08.28 | ₩480,318 | ₩480,318 | ₩470,461 | ₩470,823 | -1.98% | 101.1만 |
|---|
| 2026.08.27 | ₩475,530 | ₩480,009 | ₩474,430 | ₩474,564 | -0.20% | 148.1만 |
|---|
| 2026.08.26 | ₩480,197 | ₩483,684 | ₩476,174 | ₩481,002 | +0.17% | 203.3만 |
|---|
| 2026.08.25 | ₩483,603 | ₩485,856 | ₩479,339 | ₩479,795 | -0.79% | 143.6만 |
|---|
| 2026.08.24 | ₩481,940 | ₩487,331 | ₩479,111 | ₩483,053 | +0.23% | 95.5만 |
|---|
| 2026.08.21 | ₩481,471 | ₩484,126 | ₩474,994 | ₩477,944 | -0.73% | 99.5만 |
|---|
| 2026.08.20 | ₩478,239 | ₩481,109 | ₩475,503 | ₩478,226 | -0.00% | 186.2만 |
|---|
| 2026.08.19 | ₩480,639 | ₩489,638 | ₩479,003 | ₩482,718 | +0.43% | 128.8만 |
|---|
| 2026.08.18 | ₩480,572 | ₩484,743 | ₩476,965 | ₩479,205 | -0.28% | 150.5만 |
|---|
| 2026.08.17 | ₩474,658 | ₩480,076 | ₩473,398 | ₩478,185 | +0.74% | 131.3만 |
|---|
| 2026.08.14 | ₩470,340 | ₩480,237 | ₩469,026 | ₩478,386 | +1.71% | 88.1만 |
|---|
| 2026.08.13 | ₩478,199 | ₩479,580 | ₩470,689 | ₩472,767 | -1.14% | 99.7만 |
|---|
| 2026.08.12 | ₩471,520 | ₩478,226 | ₩467,873 | ₩475,517 | +0.85% | 135.1만 |
|---|
| 2026.08.11 | ₩467,993 | ₩472,419 | ₩465,713 | ₩468,691 | +0.15% | 239만 |
|---|
| 2026.08.10 | ₩469,509 | ₩473,880 | ₩462,280 | ₩467,282 | -0.47% | 171.7만 |
|---|
| 2026.08.07 | ₩481,230 | ₩482,745 | ₩474,015 | ₩474,618 | -1.37% | 227.9만 |
|---|
| 2026.08.06 | ₩485,481 | ₩489,142 | ₩477,434 | ₩482,343 | -0.65% | 167.7만 |
|---|
| 2026.08.05 | ₩467,108 | ₩485,239 | ₩466,397 | ₩484,542 | +3.73% | 205.1만 |
|---|
| 2026.08.04 | ₩462,388 | ₩464,493 | ₩457,050 | ₩462,937 | +0.12% | 337.7만 |
|---|
| 2026.08.03 | ₩482,034 | ₩490,121 | ₩461,502 | ₩465,123 | -3.51% | 441.9만 |
|---|
| 2026.07.31 | ₩505,597 | ₩506,831 | ₩499,723 | ₩499,991 | -1.11% | 156.4만 |
|---|
| 2026.07.30 | ₩509,607 | ₩510,411 | ₩497,658 | ₩503,545 | -1.19% | 159.4만 |
|---|
| 2026.07.29 | ₩505,919 | ₩513,979 | ₩503,733 | ₩511,109 | +1.03% | 154.2만 |
|---|
| 2026.07.28 | ₩513,147 | ₩515,279 | ₩502,298 | ₩514,327 | +0.23% | 180.5만 |
|---|
| 2026.07.27 | ₩507,072 | ₩515,239 | ₩506,294 | ₩513,710 | +1.31% | 137.7만 |
|---|
| 2026.07.24 | ₩490,268 | ₩503,947 | ₩488,485 | ₩502,137 | +2.42% | 123.2만 |
|---|
| 2026.07.23 | ₩487,707 | ₩490,724 | ₩483,737 | ₩488,780 | +0.22% | 120만 |
|---|
| 2026.07.22 | ₩492,883 | ₩498,073 | ₩491,837 | ₩495,928 | +0.62% | 91.5만 |
|---|
| 2026.07.21 | ₩497,255 | ₩499,160 | ₩489,558 | ₩493,259 | -0.80% | 101.3만 |
|---|
| 2026.07.20 | ₩495,941 | ₩497,980 | ₩488,994 | ₩492,079 | -0.78% | 106.5만 |
|---|
| 2026.07.17 | ₩497,725 | ₩500,192 | ₩487,506 | ₩491,153 | -1.32% | 184.6만 |
|---|
| 2026.07.16 | ₩496,853 | ₩504,832 | ₩493,956 | ₩497,725 | +0.18% | 125.8만 |
|---|
| 2026.07.15 | ₩487,626 | ₩497,094 | ₩487,626 | ₩494,922 | +1.50% | 111.1만 |
|---|
| 2026.07.14 | ₩483,831 | ₩488,337 | ₩482,732 | ₩487,063 | +0.67% | 173.7만 |
|---|
| 2026.07.13 | ₩503,840 | ₩507,018 | ₩485,105 | ₩486,634 | -3.41% | 159.3만 |
|---|
| 2026.07.10 | ₩499,978 | ₩507,354 | ₩499,924 | ₩504,390 | +0.88% | 102.8만 |
|---|
| 2026.07.09 | ₩498,610 | ₩504,256 | ₩491,449 | ₩499,508 | +0.18% | 120.8만 |
|---|
| 2026.07.08 | ₩507,126 | ₩507,193 | ₩495,834 | ₩497,752 | -1.85% | 139.2만 |
|---|
| 2026.07.07 | ₩512,490 | ₩514,957 | ₩509,607 | ₩510,612 | -0.37% | 149.5만 |
|---|
| 2026.07.06 | ₩500,528 | ₩509,472 | ₩498,395 | ₩509,271 | +1.75% | 173.8만 |
|---|
| 2026.07.02 | ₩496,035 | ₩501,654 | ₩492,132 | ₩500,152 | +0.83% | 155.3만 |
|---|
| 2026.07.01 | ₩496,129 | ₩500,729 | ₩490,094 | ₩493,943 | -0.44% | 166.9만 |
|---|
| 2026.06.30 | ₩500,984 | ₩502,325 | ₩492,682 | ₩496,987 | -0.80% | 191.1만 |
|---|
| 2026.06.29 | ₩507,689 | ₩512,651 | ₩501,305 | ₩502,740 | -0.97% | 148.7만 |
|---|
| 2026.06.26 | ₩508,909 | ₩511,229 | ₩499,964 | ₩505,999 | -0.57% | 242.6만 |
|---|
| 2026.06.25 | ₩514,354 | ₩520,670 | ₩506,817 | ₩508,145 | -1.21% | 149.9만 |
|---|
| 2026.06.24 | ₩522,374 | ₩526,544 | ₩512,517 | ₩514,381 | -1.53% | 141.5만 |
|---|
| 2026.06.23 | ₩515,588 | ₩523,500 | ₩511,524 | ₩518,766 | +0.62% | 202만 |
|---|
| 2026.06.22 | ₩529,133 | ₩529,749 | ₩513,898 | ₩515,226 | -2.63% | 160.7만 |
|---|
| 2026.06.18 | ₩534,591 | ₩540,800 | ₩529,589 | ₩531,332 | -0.61% | 284.6만 |
|---|
| 2026.06.17 | ₩531,292 | ₩541,886 | ₩528,006 | ₩529,200 | -0.39% | 167.2만 |
|---|
| 2026.06.16 | ₩525,029 | ₩536,924 | ₩519,665 | ₩535,221 | +1.94% | 186만 |
|---|
| 2026.06.15 | ₩545,051 | ₩551,153 | ₩535,436 | ₩537,273 | -1.43% | 151.6만 |
|---|
| 2026.06.12 | ₩535,610 | ₩540,786 | ₩532,378 | ₩539,834 | +0.79% | 111.6만 |
|---|
| 2026.06.11 | ₩521,676 | ₩532,901 | ₩517,921 | ₩532,257 | +2.03% | 149.7만 |
|---|
| 2026.06.10 | ₩528,113 | ₩534,443 | ₩516,527 | ₩517,961 | -1.92% | 170.2만 |
|---|
| 2026.06.09 | ₩528,382 | ₩535,033 | ₩522,186 | ₩527,859 | -0.10% | 139.5만 |
|---|
| 2026.06.08 | ₩526,383 | ₩530,863 | ₩520,858 | ₩524,922 | -0.28% | 134.9만 |
|---|
| 2026.06.05 | ₩520,483 | ₩531,935 | ₩518,257 | ₩526,383 | +1.13% | 197.6만 |
|---|
| 2026.06.04 | ₩513,898 | ₩517,626 | ₩510,465 | ₩516,714 | +0.55% | 115만 |
|---|
| 2026.06.03 | ₩501,332 | ₩505,758 | ₩497,912 | ₩505,248 | +0.78% | 105.8만 |
|---|
| 2026.06.02 | ₩505,181 | ₩506,469 | ₩500,434 | ₩501,238 | -0.78% | 118.7만 |
|---|
| 2026.06.01 | ₩497,980 | ₩507,367 | ₩496,974 | ₩505,530 | +1.52% | 139.7만 |
|---|
| 2026.05.29 | ₩517,063 | ₩518,833 | ₩500,608 | ₩503,706 | -2.58% | 232.3만 |
|---|
| 2026.05.28 | ₩516,178 | ₩520,831 | ₩511,779 | ₩517,331 | +0.22% | 197.4만 |
|---|
| 2026.05.27 | ₩507,689 | ₩518,055 | ₩507,689 | ₩517,465 | +1.93% | 161.7만 |
|---|
| 2026.05.26 | ₩495,995 | ₩502,325 | ₩494,533 | ₩501,305 | +1.07% | 110.6만 |
|---|
| 2026.05.22 | ₩493,795 | ₩497,416 | ₩492,575 | ₩495,056 | +0.26% | 82만 |
|---|
| 2026.05.21 | ₩491,663 | ₩497,738 | ₩484,663 | ₩496,947 | +1.07% | 90.8만 |
|---|
| 2026.05.20 | ₩481,699 | ₩498,221 | ₩478,199 | ₩495,861 | +2.94% | 174.8만 |
|---|
| 2026.05.19 | ₩480,049 | ₩486,259 | ₩475,222 | ₩481,028 | +0.20% | 165.6만 |
|---|
| 2026.05.18 | ₩475,624 | ₩487,868 | ₩473,331 | ₩481,686 | +1.27% | 141만 |
|---|
| 2026.05.15 | ₩471,923 | ₩475,396 | ₩470,649 | ₩473,626 | +0.36% | 111.4만 |
|---|
| 2026.05.14 | ₩472,298 | ₩478,869 | ₩471,373 | ₩474,028 | +0.37% | 113.9만 |
|---|
| 2026.05.13 | ₩466,317 | ₩474,618 | ₩464,359 | ₩469,629 | +0.71% | 138.8만 |
|---|
| 2026.05.12 | ₩476,080 | ₩480,344 | ₩468,610 | ₩469,683 | -1.34% | 129.8만 |
|---|
| 2026.05.11 | ₩470,099 | ₩474,108 | ₩466,894 | ₩473,827 | +0.79% | 172.9만 |
|---|
| 2026.05.08 | ₩474,041 | ₩480,626 | ₩472,499 | ₩473,639 | -0.08% | 106.8만 |
|---|
| 2026.05.07 | ₩480,116 | ₩483,912 | ₩470,032 | ₩472,124 | -1.66% | 120.9만 |
|---|
| 2026.05.06 | ₩487,975 | ₩489,491 | ₩473,129 | ₩481,525 | -1.32% | 197.3만 |
|---|
| 2026.05.05 | ₩465,874 | ₩479,982 | ₩465,874 | ₩475,436 | +2.05% | 187.9만 |
|---|
| 2026.05.04 | ₩470,930 | ₩474,524 | ₩463,179 | ₩465,673 | -1.12% | 97.7만 |
|---|
| 2026.05.01 | ₩479,433 | ₩487,814 | ₩475,637 | ₩476,040 | -0.71% | 100.2만 |
|---|
| 2026.04.30 | ₩480,049 | ₩487,157 | ₩476,214 | ₩485,052 | +1.04% | 199.7만 |
|---|
| 2026.04.29 | ₩479,285 | ₩479,285 | ₩468,100 | ₩474,672 | -0.96% | 125만 |
|---|
| 2026.04.28 | ₩480,961 | ₩491,502 | ₩478,708 | ₩480,546 | -0.09% | 124만 |
|---|
| 2026.04.27 | ₩488,149 | ₩492,253 | ₩480,613 | ₩483,684 | -0.91% | 135.5만 |
|---|
| 2026.04.24 | ₩492,776 | ₩494,493 | ₩488,149 | ₩492,374 | -0.08% | 114.9만 |
|---|
| 2026.04.23 | ₩495,981 | ₩498,999 | ₩487,546 | ₩493,836 | -0.43% | 114.1만 |
|---|
| 2026.04.22 | ₩504,269 | ₩506,401 | ₩491,542 | ₩492,347 | -2.36% | 139.2만 |
|---|
| 2026.04.21 | ₩506,039 | ₩509,607 | ₩500,407 | ₩503,505 | -0.50% | 156.2만 |
|---|
| 2026.04.20 | ₩503,384 | ₩508,507 | ₩502,244 | ₩507,890 | +0.90% | 120.5만 |
|---|
| 2026.04.17 | ₩496,853 | ₩509,017 | ₩494,815 | ₩506,831 | +2.01% | 205.2만 |
|---|
| 2026.04.16 | ₩489,397 | ₩492,843 | ₩484,435 | ₩486,031 | -0.69% | 153.6만 |
|---|
| 2026.04.15 | ₩490,563 | ₩491,019 | ₩483,952 | ₩487,801 | -0.56% | 152.8만 |
|---|
| 2026.04.14 | ₩481,364 | ₩492,602 | ₩479,821 | ₩491,770 | +2.16% | 147.7만 |
|---|
| 2026.04.13 | ₩471,413 | ₩482,437 | ₩466,692 | ₩482,195 | +2.29% | 128.6만 |
|---|
| 2026.04.10 | ₩475,168 | ₩478,802 | ₩472,083 | ₩474,873 | -0.06% | 112.3만 |
|---|
| 2026.04.09 | ₩466,035 | ₩474,739 | ₩462,039 | ₩473,304 | +1.56% | 114.7만 |
|---|
| 2026.04.08 | ₩468,114 | ₩474,202 | ₩464,064 | ₩467,470 | -0.14% | 170.1만 |
|---|
| 2026.04.07 | ₩452,303 | ₩452,303 | ₩438,208 | ₩443,800 | -1.88% | 149.8만 |
|---|
| 2026.04.06 | ₩440,837 | ₩453,858 | ₩439,871 | ₩453,282 | +2.82% | 111만 |
|---|
| 2026.04.02 | ₩439,093 | ₩449,674 | ₩435,700 | ₩445,141 | +1.38% | 111.9만 |
|---|
| 2026.04.01 | ₩442,070 | ₩448,105 | ₩436,263 | ₩447,193 | +1.16% | 157.8만 |
|---|
| 2026.03.31 | ₩430,711 | ₩443,787 | ₩430,711 | ₩438,624 | +1.84% | 245.8만 |
|---|
| 2026.03.30 | ₩429,142 | ₩433,984 | ₩426,205 | ₩428,217 | -0.22% | 142.6만 |
|---|
| 2026.03.27 | ₩433,313 | ₩435,177 | ₩424,502 | ₩425,843 | -1.72% | 187.5만 |
|---|
| 2026.03.26 | ₩436,545 | ₩441,118 | ₩433,957 | ₩436,840 | +0.07% | 101만 |
|---|
| 2026.03.25 | ₩437,444 | ₩441,306 | ₩432,160 | ₩438,248 | +0.18% | 151.3만 |
|---|
| 2026.03.24 | ₩433,662 | ₩437,645 | ₩431,771 | ₩434,896 | +0.28% | 110.3만 |
|---|
| 2026.03.23 | ₩441,091 | ₩447,193 | ₩436,465 | ₩437,886 | -0.73% | 185.7만 |
|---|
| 2026.03.20 | ₩433,273 | ₩436,290 | ₩425,535 | ₩428,821 | -1.03% | 315.1만 |
|---|
| 2026.03.19 | ₩433,836 | ₩438,302 | ₩429,223 | ₩435,700 | +0.43% | 127.8만 |
|---|
| 2026.03.18 | ₩437,189 | ₩441,681 | ₩432,093 | ₩432,522 | -1.07% | 140만 |
|---|
| 2026.03.17 | ₩436,652 | ₩443,680 | ₩436,599 | ₩438,905 | +0.52% | 105.4만 |
|---|
| 2026.03.16 | ₩426,782 | ₩433,501 | ₩425,079 | ₩431,610 | +1.13% | 142만 |
|---|
| 2026.03.13 | ₩426,970 | ₩432,348 | ₩420,372 | ₩420,841 | -1.44% | 108.2만 |
|---|
| 2026.03.12 | ₩429,370 | ₩430,430 | ₩422,933 | ₩424,194 | -1.21% | 160.9만 |
|---|
| 2026.03.11 | ₩437,980 | ₩439,469 | ₩433,099 | ₩437,698 | -0.06% | 99만 |
|---|
| 2026.03.10 | ₩437,256 | ₩444,846 | ₩434,212 | ₩437,189 | -0.02% | 114.9만 |
|---|
| 2026.03.09 | ₩425,280 | ₩441,655 | ₩417,341 | ₩441,024 | +3.70% | 199.4만 |
|---|
| 2026.03.06 | ₩435,821 | ₩438,168 | ₩423,939 | ₩434,238 | -0.36% | 206.5만 |
|---|
| 2026.03.05 | ₩445,503 | ₩447,984 | ₩437,900 | ₩446,630 | +0.25% | 147.2만 |
|---|
| 2026.03.04 | ₩453,188 | ₩455,937 | ₩446,670 | ₩450,519 | -0.59% | 136만 |
|---|
| 2026.03.03 | ₩432,629 | ₩452,115 | ₩429,893 | ₩450,479 | +4.13% | 223.1만 |
|---|
| 2026.03.02 | ₩443,224 | ₩451,096 | ₩436,934 | ₩443,183 | -0.01% | 203.9만 |
|---|
| 2026.02.27 | ₩465,096 | ₩466,625 | ₩455,307 | ₩458,284 | -1.46% | 166.5만 |
|---|
| 2026.02.26 | ₩468,530 | ₩475,356 | ₩466,491 | ₩470,139 | +0.34% | 147.2만 |
|---|
| 2026.02.25 | ₩464,949 | ₩466,894 | ₩460,658 | ₩465,941 | +0.21% | 246.6만 |
|---|
| 2026.02.24 | ₩459,638 | ₩466,531 | ₩457,975 | ₩460,188 | +0.12% | 138.8만 |
|---|
| 2026.02.23 | ₩467,309 | ₩467,577 | ₩452,973 | ₩459,477 | -1.68% | 173만 |
|---|
| 2026.02.20 | ₩465,901 | ₩472,875 | ₩462,723 | ₩466,598 | +0.15% | 227.7만 |
|---|
| 2026.02.19 | ₩473,653 | ₩475,959 | ₩468,476 | ₩469,227 | -0.93% | 173.5만 |
|---|
| 2026.02.18 | ₩476,791 | ₩483,013 | ₩473,210 | ₩477,421 | +0.13% | 191.7만 |
|---|
| 2026.02.17 | ₩476,013 | ₩485,132 | ₩475,865 | ₩482,705 | +1.41% | 216만 |
|---|
| 2026.02.13 | ₩473,867 | ₩481,551 | ₩469,616 | ₩474,591 | +0.15% | 159.1만 |
|---|
| 2026.02.12 | ₩485,441 | ₩496,196 | ₩472,794 | ₩476,187 | -1.91% | 187.4만 |
|---|
| 2026.02.11 | ₩480,948 | ₩493,152 | ₩476,080 | ₩481,109 | +0.03% | 249.2만 |
|---|
| 2026.02.10 | ₩469,254 | ₩487,533 | ₩465,834 | ₩481,914 | +2.70% | 400.6만 |
|---|
| 2026.02.09 | ₩444,229 | ₩445,329 | ₩437,363 | ₩444,176 | -0.01% | 235.8만 |
|---|
| 2026.02.06 | ₩437,725 | ₩447,864 | ₩437,189 | ₩446,898 | +2.10% | 141.5만 |
|---|
| 2026.02.05 | ₩434,949 | ₩438,436 | ₩429,679 | ₩437,792 | +0.65% | 135.1만 |
|---|
| 2026.02.04 | ₩430,953 | ₩442,258 | ₩429,665 | ₩435,258 | +1.00% | 206.9만 |
|---|
| 2026.02.03 | ₩424,502 | ₩432,978 | ₩423,872 | ₩427,024 | +0.59% | 126.4만 |
|---|
| 2026.02.02 | ₩424,382 | ₩430,618 | ₩421,445 | ₩428,190 | +0.90% | 97.9만 |
|---|
| 2026.01.30 | ₩424,744 | ₩427,734 | ₩420,090 | ₩422,839 | -0.45% | 132.5만 |
|---|
| 2026.01.29 | ₩419,071 | ₩430,148 | ₩419,071 | ₩428,834 | +2.33% | 169.8만 |
|---|
| 2026.01.28 | ₩422,544 | ₩423,778 | ₩417,837 | ₩418,508 | -0.96% | 126.4만 |
|---|
| 2026.01.27 | ₩423,564 | ₩424,248 | ₩420,104 | ₩421,029 | -0.60% | 95.4만 |
|---|
| 2026.01.26 | ₩425,910 | ₩428,432 | ₩419,755 | ₩424,717 | -0.28% | 124.8만 |
|---|
| 2026.01.23 | ₩428,217 | ₩430,135 | ₩424,703 | ₩428,740 | +0.12% | 136.8만 |
|---|
| 2026.01.22 | ₩433,152 | ₩438,798 | ₩430,095 | ₩431,382 | -0.41% | 157.6만 |
|---|
| 2026.01.21 | ₩422,209 | ₩431,610 | ₩419,205 | ₩429,893 | +1.82% | 198.5만 |
|---|
| 2026.01.20 | ₩430,054 | ₩431,771 | ₩419,312 | ₩420,881 | -2.13% | 175.6만 |
|---|
| 2026.01.16 | ₩438,141 | ₩439,536 | ₩431,918 | ₩437,028 | -0.25% | 190.3만 |
|---|
| 2026.01.15 | ₩432,307 | ₩442,137 | ₩432,307 | ₩436,907 | +1.06% | 212.2만 |
|---|
| 2026.01.14 | ₩430,551 | ₩431,892 | ₩422,102 | ₩428,713 | -0.43% | 144.2만 |
|---|
| 2026.01.13 | ₩433,125 | ₩436,478 | ₩428,914 | ₩433,112 | -0.00% | 123.3만 |
|---|
| 2026.01.12 | ₩436,049 | ₩436,049 | ₩427,815 | ₩433,635 | -0.55% | 139.8만 |
|---|
| 2026.01.09 | ₩438,476 | ₩444,015 | ₩437,900 | ₩440,112 | +0.37% | 146.4만 |
|---|
| 2026.01.08 | ₩425,991 | ₩436,800 | ₩424,717 | ₩435,727 | +2.29% | 126.5만 |
|---|
| 2026.01.07 | ₩428,794 | ₩432,146 | ₩425,830 | ₩428,150 | -0.15% | 134.7만 |
|---|
| 2026.01.06 | ₩415,665 | ₩432,629 | ₩415,195 | ₩431,637 | +3.84% | 160.1만 |
|---|
| 2026.01.05 | ₩418,172 | ₩424,207 | ₩413,465 | ₩417,113 | -0.25% | 217.5만 |
|---|
| 2026.01.02 | ₩416,469 | ₩421,498 | ₩414,391 | ₩420,305 | +0.92% | 106.1만 |
|---|
| 2025.12.31 | ₩421,002 | ₩422,893 | ₩415,289 | ₩416,054 | -1.18% | 122.8만 |
|---|
| 2025.12.30 | ₩421,646 | ₩423,121 | ₩420,492 | ₩421,016 | -0.15% | 87.7만 |
|---|
| 2025.12.29 | ₩422,571 | ₩423,201 | ₩418,990 | ₩421,646 | -0.22% | 76.5만 |
|---|
| 2025.12.26 | ₩422,652 | ₩423,724 | ₩421,163 | ₩423,215 | +0.13% | 66.4만 |
|---|
| 2025.12.24 | ₩419,876 | ₩424,073 | ₩419,849 | ₩422,652 | +0.66% | 53.2만 |
|---|
| 2025.12.23 | ₩419,943 | ₩424,703 | ₩419,943 | ₩421,190 | +0.30% | 117.2만 |
|---|
| 2025.12.22 | ₩416,724 | ₩422,973 | ₩415,665 | ₩420,761 | +0.97% | 121만 |
|---|
| 2025.12.19 | ₩408,222 | ₩417,985 | ₩408,222 | ₩415,946 | +1.89% | 306.5만 |
|---|
| 2025.12.18 | ₩416,067 | ₩417,998 | ₩408,892 | ₩411,467 | -1.11% | 166만 |
|---|
| 2025.12.17 | ₩409,643 | ₩417,958 | ₩409,643 | ₩415,826 | +1.51% | 165.9만 |
|---|
| 2025.12.16 | ₩413,693 | ₩415,195 | ₩406,411 | ₩410,327 | -0.81% | 201.3만 |
|---|
| 2025.12.15 | ₩408,289 | ₩416,040 | ₩405,231 | ₩413,707 | +1.33% | 221.7만 |
|---|
| 2025.12.12 | ₩399,988 | ₩403,327 | ₩397,815 | ₩400,604 | +0.15% | 178.9만 |
|---|
| 2025.12.11 | ₩385,115 | ₩398,848 | ₩382,299 | ₩397,574 | +3.24% | 226.1만 |
|---|
| 2025.12.10 | ₩380,716 | ₩386,201 | ₩378,222 | ₩384,833 | +1.08% | 174.4만 |
|---|
| 2025.12.09 | ₩385,424 | ₩385,786 | ₩379,657 | ₩380,649 | -1.24% | 203.6만 |
|---|
| 2025.12.08 | ₩391,686 | ₩391,807 | ₩384,418 | ₩385,987 | -1.46% | 157만 |
|---|
| 2025.12.05 | ₩395,884 | ₩397,332 | ₩391,592 | ₩392,384 | -0.88% | 160.5만 |
|---|
| 2025.12.04 | ₩406,250 | ₩411,239 | ₩392,089 | ₩396,957 | -2.29% | 226.8만 |
|---|
| 2025.12.03 | ₩407,042 | ₩414,967 | ₩407,042 | ₩411,239 | +1.03% | 146만 |
|---|
| 2025.12.02 | ₩408,436 | ₩409,911 | ₩401,422 | ₩408,557 | +0.03% | 112.6만 |
|---|
| 2025.12.01 | ₩405,580 | ₩411,816 | ₩405,003 | ₩406,934 | +0.33% | 142.1만 |
|---|
| 2025.11.28 | ₩407,551 | ₩409,214 | ₩406,277 | ₩408,745 | +0.29% | 57.6만 |
|---|
| 2025.11.26 | ₩407,028 | ₩410,367 | ₩404,923 | ₩408,557 | +0.38% | 124.1만 |
|---|
| 2025.11.25 | ₩398,499 | ₩409,040 | ₩397,855 | ₩407,846 | +2.35% | 137.3만 |
|---|
| 2025.11.24 | ₩396,353 | ₩399,585 | ₩392,558 | ₩397,265 | +0.23% | 234.8만 |
|---|
| 2025.11.21 | ₩381,360 | ₩399,679 | ₩381,226 | ₩396,742 | +4.03% | 238.5만 |
|---|
| 2025.11.20 | ₩382,768 | ₩388,052 | ₩377,806 | ₩378,691 | -1.07% | 121.6만 |
|---|
| 2025.11.19 | ₩379,362 | ₩382,822 | ₩377,551 | ₩381,132 | +0.47% | 104.1만 |
|---|
| 2025.11.18 | ₩379,818 | ₩384,807 | ₩377,243 | ₩379,389 | -0.11% | 155.4만 |
|---|
| 2025.11.17 | ₩384,015 | ₩384,740 | ₩376,827 | ₩379,375 | -1.21% | 118.3만 |
|---|
| 2025.11.14 | ₩382,299 | ₩386,255 | ₩377,095 | ₩383,171 | +0.23% | 136.3만 |
|---|
| 2025.11.13 | ₩388,991 | ₩393,591 | ₩384,901 | ₩385,464 | -0.91% | 176.9만 |
|---|
| 2025.11.12 | ₩390,774 | ₩395,602 | ₩389,634 | ₩391,150 | +0.10% | 110.3만 |
|---|
| 2025.11.11 | ₩389,661 | ₩394,288 | ₩388,964 | ₩391,458 | +0.46% | 140.9만 |
|---|
| 2025.11.10 | ₩391,753 | ₩394,516 | ₩383,680 | ₩389,541 | -0.56% | 173.8만 |
|---|
| 2025.11.07 | ₩378,383 | ₩391,136 | ₩378,088 | ₩390,466 | +3.19% | 247.2만 |
|---|
| 2025.11.06 | ₩379,523 | ₩384,324 | ₩375,325 | ₩377,028 | -0.66% | 154.4만 |
|---|
| 2025.11.05 | ₩367,118 | ₩383,090 | ₩365,656 | ₩379,617 | +3.40% | 273.7만 |
|---|
| 2025.11.04 | ₩354,579 | ₩369,679 | ₩353,385 | ₩365,093 | +2.97% | 284.5만 |
|---|
| 2025.11.03 | ₩350,864 | ₩355,129 | ₩347,324 | ₩353,895 | +0.86% | 224.3만 |
|---|
| 2025.10.31 | ₩350,556 | ₩350,757 | ₩344,333 | ₩349,456 | -0.31% | 144만 |
|---|
| 2025.10.30 | ₩353,104 | ₩358,495 | ₩350,958 | ₩351,722 | -0.39% | 121.8만 |
|---|
| 2025.10.29 | ₩353,198 | ₩358,213 | ₩351,401 | ₩352,862 | -0.09% | 137.9만 |
|---|
| 2025.10.28 | ₩361,928 | ₩363,685 | ₩355,813 | ₩356,000 | -1.64% | 109만 |
|---|
| 2025.10.27 | ₩365,334 | ₩368,714 | ₩362,156 | ₩363,712 | -0.44% | 99.6만 |
|---|
| 2025.10.24 | ₩363,953 | ₩366,528 | ₩361,848 | ₩363,859 | -0.03% | 107.8만 |
|---|
| 2025.10.23 | ₩364,932 | ₩366,166 | ₩360,547 | ₩361,687 | -0.89% | 139.3만 |
|---|
| 2025.10.22 | ₩359,407 | ₩371,208 | ₩359,407 | ₩364,865 | +1.52% | 154.8만 |
|---|
| 2025.10.21 | ₩352,715 | ₩361,526 | ₩351,414 | ₩359,983 | +2.06% | 152.9만 |
|---|
| 2025.10.20 | ₩351,763 | ₩353,788 | ₩348,584 | ₩348,678 | -0.88% | 165만 |
|---|
| 2025.10.17 | ₩347,337 | ₩352,795 | ₩346,828 | ₩349,818 | +0.71% | 164.6만 |
|---|
| 2025.10.16 | ₩358,575 | ₩359,031 | ₩345,889 | ₩347,391 | -3.12% | 137만 |
|---|
| 2025.10.15 | ₩359,139 | ₩361,807 | ₩353,291 | ₩356,979 | -0.60% | 118.8만 |
|---|
| 2025.10.14 | ₩349,872 | ₩361,606 | ₩349,241 | ₩359,367 | +2.71% | 130.6만 |
|---|
| 2025.10.13 | ₩353,519 | ₩355,772 | ₩350,448 | ₩353,050 | -0.13% | 142.2만 |
|---|
| 2025.10.10 | ₩357,167 | ₩362,384 | ₩348,490 | ₩348,946 | -2.30% | 172.8만 |
|---|