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 | ₩483,927 | ₩491,030 | ₩482,640 | ₩490,360 | +1.33% | 83.4만 |
| 2026.10.08 | ₩476,006 | ₩487,612 | ₩475,269 | ₩483,927 | +1.66% | 99.6만 |
| 2026.10.07 | ₩481,447 | ₩484,865 | ₩476,716 | ₩477,788 | -0.76% | 127만 |
| 2026.10.06 | ₩479,155 | ₩485,776 | ₩478,137 | ₩484,195 | +1.05% | 133.8만 |
| 2026.10.05 | ₩479,517 | ₩481,085 | ₩475,363 | ₩476,971 | -0.53% | 137만 |
| 2026.10.02 | ₩481,568 | ₩483,283 | ₩477,601 | ₩481,085 | -0.10% | 100.1만 |
| 2026.10.01 | ₩479,517 | ₩479,517 | ₩472,146 | ₩475,497 | -0.84% | 111.8만 |
| 2026.09.30 | ₩487,425 | ₩487,425 | ₩476,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩476,676 |
| -2.21% |
| 112.2만 |
| 2026.09.29 | ₩485,629 | ₩487,961 | ₩476,006 | ₩484,650 | -0.20% | 146.7만 |
|---|
| 2026.09.28 | ₩471,690 | ₩481,983 | ₩468,648 | ₩480,563 | +1.88% | 171.3만 |
|---|
| 2026.09.25 | ₩471,556 | ₩473,500 | ₩465,860 | ₩471,798 | +0.05% | 135.3만 |
|---|
| 2026.09.24 | ₩470,685 | ₩475,282 | ₩468,635 | ₩471,101 | +0.09% | 110.6만 |
|---|
| 2026.09.23 | ₩464,118 | ₩474,585 | ₩462,872 | ₩471,302 | +1.55% | 165.5만 |
|---|
| 2026.09.22 | ₩464,641 | ₩468,192 | ₩459,896 | ₩466,477 | +0.40% | 179.6만 |
|---|
| 2026.09.21 | ₩452,338 | ₩459,896 | ₩451,681 | ₩459,240 | +1.53% | 116.7만 |
|---|
| 2026.09.18 | ₩447,406 | ₩456,533 | ₩445,422 | ₩454,227 | +1.52% | 424.8만 |
|---|
| 2026.09.17 | ₩452,619 | ₩453,892 | ₩445,864 | ₩447,633 | -1.10% | 100.1만 |
|---|
| 2026.09.16 | ₩452,445 | ₩454,897 | ₩445,972 | ₩448,933 | -0.78% | 122.8만 |
|---|
| 2026.09.15 | ₩455,018 | ₩458,771 | ₩449,563 | ₩451,976 | -0.67% | 155.7만 |
|---|
| 2026.09.14 | ₩446,615 | ₩457,417 | ₩445,007 | ₩456,291 | +2.17% | 169.8만 |
|---|
| 2026.09.11 | ₩448,009 | ₩451,386 | ₩442,876 | ₩448,558 | +0.12% | 150.2만 |
|---|
| 2026.09.10 | ₩442,943 | ₩447,794 | ₩440,396 | ₩441,026 | -0.43% | 158만 |
|---|
| 2026.09.09 | ₩437,354 | ₩445,288 | ₩430,090 | ₩444,310 | +1.59% | 223.4만 |
|---|
| 2026.09.08 | ₩445,060 | ₩451,306 | ₩439,914 | ₩440,651 | -0.99% | 210.7만 |
|---|
| 2026.09.04 | ₩447,928 | ₩454,737 | ₩447,928 | ₩450,997 | +0.69% | 117.6만 |
|---|
| 2026.09.03 | ₩446,655 | ₩452,941 | ₩443,800 | ₩450,408 | +0.84% | 140.2만 |
|---|
| 2026.09.02 | ₩450,368 | ₩452,981 | ₩445,275 | ₩446,481 | -0.86% | 126.7만 |
|---|
| 2026.09.01 | ₩456,399 | ₩459,012 | ₩447,285 | ₩448,371 | -1.76% | 167.6만 |
|---|
| 2026.08.31 | ₩467,335 | ₩469,814 | ₩457,203 | ₩458,034 | -1.99% | 142.3만 |
|---|
| 2026.08.28 | ₩480,013 | ₩480,013 | ₩470,163 | ₩470,524 | -1.98% | 101.1만 |
|---|
| 2026.08.27 | ₩475,229 | ₩479,705 | ₩474,130 | ₩474,264 | -0.20% | 148.1만 |
|---|
| 2026.08.26 | ₩479,893 | ₩483,377 | ₩475,872 | ₩480,697 | +0.17% | 203.3만 |
|---|
| 2026.08.25 | ₩483,297 | ₩485,548 | ₩479,035 | ₩479,490 | -0.79% | 143.6만 |
|---|
| 2026.08.24 | ₩481,635 | ₩487,023 | ₩478,807 | ₩482,747 | +0.23% | 95.5만 |
|---|
| 2026.08.21 | ₩481,166 | ₩483,819 | ₩474,693 | ₩477,641 | -0.73% | 99.5만 |
|---|
| 2026.08.20 | ₩477,936 | ₩480,804 | ₩475,202 | ₩477,922 | -0.00% | 186.2만 |
|---|
| 2026.08.19 | ₩480,335 | ₩489,328 | ₩478,700 | ₩482,412 | +0.43% | 128.8만 |
|---|
| 2026.08.18 | ₩480,268 | ₩484,436 | ₩476,663 | ₩478,901 | -0.28% | 150.5만 |
|---|
| 2026.08.17 | ₩474,357 | ₩479,772 | ₩473,098 | ₩477,882 | +0.74% | 131.3만 |
|---|
| 2026.08.14 | ₩470,042 | ₩479,933 | ₩468,729 | ₩478,083 | +1.71% | 88.1만 |
|---|
| 2026.08.13 | ₩477,896 | ₩479,276 | ₩470,390 | ₩472,468 | -1.14% | 99.7만 |
|---|
| 2026.08.12 | ₩471,221 | ₩477,922 | ₩467,576 | ₩475,215 | +0.85% | 135.1만 |
|---|
| 2026.08.11 | ₩467,697 | ₩472,119 | ₩465,418 | ₩468,393 | +0.15% | 239만 |
|---|
| 2026.08.10 | ₩469,211 | ₩473,580 | ₩461,987 | ₩466,986 | -0.47% | 171.7만 |
|---|
| 2026.08.07 | ₩480,925 | ₩482,439 | ₩473,714 | ₩474,317 | -1.37% | 227.9만 |
|---|
| 2026.08.06 | ₩485,173 | ₩488,832 | ₩477,132 | ₩482,037 | -0.65% | 167.7만 |
|---|
| 2026.08.05 | ₩466,812 | ₩484,932 | ₩466,102 | ₩484,235 | +3.73% | 205.1만 |
|---|
| 2026.08.04 | ₩462,094 | ₩464,199 | ₩456,760 | ₩462,644 | +0.12% | 337.7만 |
|---|
| 2026.08.03 | ₩481,729 | ₩489,810 | ₩461,210 | ₩464,828 | -3.51% | 441.9만 |
|---|
| 2026.07.31 | ₩505,276 | ₩506,509 | ₩499,406 | ₩499,674 | -1.11% | 156.4만 |
|---|
| 2026.07.30 | ₩509,284 | ₩510,088 | ₩497,342 | ₩503,226 | -1.19% | 159.4만 |
|---|
| 2026.07.29 | ₩505,598 | ₩513,653 | ₩503,413 | ₩510,785 | +1.03% | 154.2만 |
|---|
| 2026.07.28 | ₩512,822 | ₩514,953 | ₩501,979 | ₩514,001 | +0.23% | 180.5만 |
|---|
| 2026.07.27 | ₩506,751 | ₩514,913 | ₩505,973 | ₩513,385 | +1.31% | 137.7만 |
|---|
| 2026.07.24 | ₩489,958 | ₩503,628 | ₩488,175 | ₩501,819 | +2.42% | 123.2만 |
|---|
| 2026.07.23 | ₩487,398 | ₩490,413 | ₩483,431 | ₩488,470 | +0.22% | 120만 |
|---|
| 2026.07.22 | ₩492,571 | ₩497,758 | ₩491,526 | ₩495,613 | +0.62% | 91.5만 |
|---|
| 2026.07.21 | ₩496,940 | ₩498,843 | ₩489,247 | ₩492,946 | -0.80% | 101.3만 |
|---|
| 2026.07.20 | ₩495,627 | ₩497,664 | ₩488,684 | ₩491,767 | -0.78% | 106.5만 |
|---|
| 2026.07.17 | ₩497,409 | ₩499,875 | ₩487,197 | ₩490,842 | -1.32% | 184.6만 |
|---|
| 2026.07.16 | ₩496,538 | ₩504,512 | ₩493,643 | ₩497,409 | +0.18% | 125.8만 |
|---|
| 2026.07.15 | ₩487,317 | ₩496,779 | ₩487,317 | ₩494,608 | +1.50% | 111.1만 |
|---|
| 2026.07.14 | ₩483,525 | ₩488,028 | ₩482,426 | ₩486,755 | +0.67% | 173.7만 |
|---|
| 2026.07.13 | ₩503,521 | ₩506,697 | ₩484,798 | ₩486,326 | -3.41% | 159.3만 |
|---|
| 2026.07.10 | ₩499,661 | ₩507,032 | ₩499,607 | ₩504,070 | +0.88% | 102.8만 |
|---|
| 2026.07.09 | ₩498,294 | ₩503,936 | ₩491,137 | ₩499,192 | +0.18% | 120.8만 |
|---|
| 2026.07.08 | ₩506,804 | ₩506,871 | ₩495,520 | ₩497,436 | -1.85% | 139.2만 |
|---|
| 2026.07.07 | ₩512,165 | ₩514,631 | ₩509,284 | ₩510,289 | -0.37% | 149.5만 |
|---|
| 2026.07.06 | ₩500,210 | ₩509,150 | ₩498,079 | ₩508,949 | +1.75% | 173.8만 |
|---|
| 2026.07.02 | ₩495,721 | ₩501,336 | ₩491,821 | ₩499,835 | +0.83% | 155.3만 |
|---|
| 2026.07.01 | ₩495,814 | ₩500,411 | ₩489,783 | ₩493,630 | -0.44% | 166.9만 |
|---|
| 2026.06.30 | ₩500,666 | ₩502,006 | ₩492,370 | ₩496,672 | -0.80% | 191.1만 |
|---|
| 2026.06.29 | ₩507,367 | ₩512,326 | ₩500,988 | ₩502,422 | -0.97% | 148.7만 |
|---|
| 2026.06.26 | ₩508,587 | ₩510,905 | ₩499,647 | ₩505,678 | -0.57% | 242.6만 |
|---|
| 2026.06.25 | ₩514,028 | ₩520,340 | ₩506,496 | ₩507,823 | -1.21% | 149.9만 |
|---|
| 2026.06.24 | ₩522,042 | ₩526,211 | ₩512,192 | ₩514,055 | -1.53% | 141.5만 |
|---|
| 2026.06.23 | ₩515,261 | ₩523,168 | ₩511,200 | ₩518,437 | +0.62% | 202만 |
|---|
| 2026.06.22 | ₩528,797 | ₩529,414 | ₩513,572 | ₩514,899 | -2.63% | 160.7만 |
|---|
| 2026.06.18 | ₩534,252 | ₩540,457 | ₩529,253 | ₩530,995 | -0.61% | 284.6만 |
|---|
| 2026.06.17 | ₩530,955 | ₩541,543 | ₩527,671 | ₩528,864 | -0.39% | 167.2만 |
|---|
| 2026.06.16 | ₩524,696 | ₩536,584 | ₩519,335 | ₩534,882 | +1.94% | 186만 |
|---|
| 2026.06.15 | ₩544,706 | ₩550,804 | ₩535,096 | ₩536,932 | -1.43% | 151.6만 |
|---|
| 2026.06.12 | ₩535,270 | ₩540,444 | ₩532,041 | ₩539,492 | +0.79% | 111.6만 |
|---|
| 2026.06.11 | ₩521,346 | ₩532,563 | ₩517,593 | ₩531,920 | +2.03% | 149.7만 |
|---|
| 2026.06.10 | ₩527,779 | ₩534,104 | ₩516,199 | ₩517,633 | -1.92% | 170.2만 |
|---|
| 2026.06.09 | ₩528,047 | ₩534,694 | ₩521,855 | ₩527,524 | -0.10% | 139.5만 |
|---|
| 2026.06.08 | ₩526,050 | ₩530,526 | ₩520,528 | ₩524,589 | -0.28% | 134.9만 |
|---|
| 2026.06.05 | ₩520,153 | ₩531,598 | ₩517,928 | ₩526,050 | +1.13% | 197.6만 |
|---|
| 2026.06.04 | ₩513,572 | ₩517,298 | ₩510,141 | ₩516,387 | +0.55% | 115만 |
|---|
| 2026.06.03 | ₩501,014 | ₩505,437 | ₩497,597 | ₩504,928 | +0.78% | 105.8만 |
|---|
| 2026.06.02 | ₩504,861 | ₩506,147 | ₩500,117 | ₩500,921 | -0.78% | 118.7만 |
|---|
| 2026.06.01 | ₩497,664 | ₩507,045 | ₩496,659 | ₩505,209 | +1.52% | 139.7만 |
|---|
| 2026.05.29 | ₩516,735 | ₩518,504 | ₩500,291 | ₩503,387 | -2.58% | 232.3만 |
|---|
| 2026.05.28 | ₩515,851 | ₩520,501 | ₩511,455 | ₩517,003 | +0.22% | 197.4만 |
|---|
| 2026.05.27 | ₩507,367 | ₩517,727 | ₩507,367 | ₩517,137 | +1.93% | 161.7만 |
|---|
| 2026.05.26 | ₩495,680 | ₩502,006 | ₩494,220 | ₩500,988 | +1.07% | 110.6만 |
|---|
| 2026.05.22 | ₩493,482 | ₩497,101 | ₩492,263 | ₩494,742 | +0.26% | 82만 |
|---|
| 2026.05.21 | ₩491,351 | ₩497,423 | ₩484,355 | ₩496,632 | +1.07% | 90.8만 |
|---|
| 2026.05.20 | ₩481,394 | ₩497,905 | ₩477,896 | ₩495,546 | +2.94% | 174.8만 |
|---|
| 2026.05.19 | ₩479,745 | ₩485,950 | ₩474,920 | ₩480,724 | +0.20% | 165.6만 |
|---|
| 2026.05.18 | ₩475,322 | ₩487,559 | ₩473,031 | ₩481,380 | +1.27% | 141만 |
|---|
| 2026.05.15 | ₩471,623 | ₩475,095 | ₩470,350 | ₩473,326 | +0.36% | 111.4만 |
|---|
| 2026.05.14 | ₩471,999 | ₩478,566 | ₩471,074 | ₩473,728 | +0.37% | 113.9만 |
|---|
| 2026.05.13 | ₩466,021 | ₩474,317 | ₩464,065 | ₩469,332 | +0.71% | 138.8만 |
|---|
| 2026.05.12 | ₩475,778 | ₩480,040 | ₩468,313 | ₩469,385 | -1.34% | 129.8만 |
|---|
| 2026.05.11 | ₩469,801 | ₩473,808 | ₩466,598 | ₩473,527 | +0.79% | 172.9만 |
|---|
| 2026.05.08 | ₩473,741 | ₩480,321 | ₩472,200 | ₩473,339 | -0.08% | 106.8만 |
|---|
| 2026.05.07 | ₩479,812 | ₩483,605 | ₩469,734 | ₩471,824 | -1.66% | 120.9만 |
|---|
| 2026.05.06 | ₩487,666 | ₩489,180 | ₩472,830 | ₩481,219 | -1.32% | 197.3만 |
|---|
| 2026.05.05 | ₩465,579 | ₩479,678 | ₩465,579 | ₩475,135 | +2.05% | 187.9만 |
|---|
| 2026.05.04 | ₩470,632 | ₩474,223 | ₩462,885 | ₩465,378 | -1.12% | 97.7만 |
|---|
| 2026.05.01 | ₩479,129 | ₩487,505 | ₩475,336 | ₩475,738 | -0.71% | 100.2만 |
|---|
| 2026.04.30 | ₩479,745 | ₩486,848 | ₩475,912 | ₩484,744 | +1.04% | 199.7만 |
|---|
| 2026.04.29 | ₩478,981 | ₩478,981 | ₩467,804 | ₩474,371 | -0.96% | 125만 |
|---|
| 2026.04.28 | ₩480,657 | ₩491,191 | ₩478,405 | ₩480,241 | -0.09% | 124만 |
|---|
| 2026.04.27 | ₩487,840 | ₩491,941 | ₩480,308 | ₩483,377 | -0.91% | 135.5만 |
|---|
| 2026.04.24 | ₩492,464 | ₩494,179 | ₩487,840 | ₩492,062 | -0.08% | 114.9만 |
|---|
| 2026.04.23 | ₩495,667 | ₩498,682 | ₩487,237 | ₩493,523 | -0.43% | 114.1만 |
|---|
| 2026.04.22 | ₩503,950 | ₩506,080 | ₩491,231 | ₩492,035 | -2.36% | 139.2만 |
|---|
| 2026.04.21 | ₩505,719 | ₩509,284 | ₩500,090 | ₩503,186 | -0.50% | 156.2만 |
|---|
| 2026.04.20 | ₩503,065 | ₩508,185 | ₩501,926 | ₩507,568 | +0.90% | 120.5만 |
|---|
| 2026.04.17 | ₩496,538 | ₩508,694 | ₩494,501 | ₩506,509 | +2.01% | 205.2만 |
|---|
| 2026.04.16 | ₩489,086 | ₩492,531 | ₩484,128 | ₩485,723 | -0.69% | 153.6만 |
|---|
| 2026.04.15 | ₩490,252 | ₩490,708 | ₩483,645 | ₩487,492 | -0.56% | 152.8만 |
|---|
| 2026.04.14 | ₩481,059 | ₩492,290 | ₩479,517 | ₩491,459 | +2.16% | 147.7만 |
|---|
| 2026.04.13 | ₩471,114 | ₩482,131 | ₩466,397 | ₩481,889 | +2.29% | 128.6만 |
|---|
| 2026.04.10 | ₩474,867 | ₩478,499 | ₩471,784 | ₩474,572 | -0.06% | 112.3만 |
|---|
| 2026.04.09 | ₩465,740 | ₩474,438 | ₩461,746 | ₩473,004 | +1.56% | 114.7만 |
|---|
| 2026.04.08 | ₩467,817 | ₩473,902 | ₩463,770 | ₩467,174 | -0.14% | 170.1만 |
|---|
| 2026.04.07 | ₩452,016 | ₩452,016 | ₩437,930 | ₩443,519 | -1.88% | 149.8만 |
|---|
| 2026.04.06 | ₩440,557 | ₩453,571 | ₩439,592 | ₩452,994 | +2.82% | 111만 |
|---|
| 2026.04.02 | ₩438,815 | ₩449,389 | ₩435,424 | ₩444,859 | +1.38% | 111.9만 |
|---|
| 2026.04.01 | ₩441,790 | ₩447,821 | ₩435,987 | ₩446,910 | +1.16% | 157.8만 |
|---|
| 2026.03.31 | ₩430,438 | ₩443,506 | ₩430,438 | ₩438,346 | +1.84% | 245.8만 |
|---|
| 2026.03.30 | ₩428,870 | ₩433,709 | ₩425,935 | ₩427,946 | -0.22% | 142.6만 |
|---|
| 2026.03.27 | ₩433,038 | ₩434,901 | ₩424,233 | ₩425,573 | -1.72% | 187.5만 |
|---|
| 2026.03.26 | ₩436,268 | ₩440,839 | ₩433,682 | ₩436,563 | +0.07% | 101만 |
|---|
| 2026.03.25 | ₩437,166 | ₩441,026 | ₩431,886 | ₩437,971 | +0.18% | 151.3만 |
|---|
| 2026.03.24 | ₩433,387 | ₩437,367 | ₩431,497 | ₩434,620 | +0.28% | 110.3만 |
|---|
| 2026.03.23 | ₩440,812 | ₩446,910 | ₩436,188 | ₩437,609 | -0.73% | 185.7만 |
|---|
| 2026.03.20 | ₩432,998 | ₩436,014 | ₩425,265 | ₩428,549 | -1.03% | 315.1만 |
|---|
| 2026.03.19 | ₩433,561 | ₩438,024 | ₩428,951 | ₩435,424 | +0.43% | 127.8만 |
|---|
| 2026.03.18 | ₩436,912 | ₩441,401 | ₩431,819 | ₩432,248 | -1.07% | 140만 |
|---|
| 2026.03.17 | ₩436,376 | ₩443,398 | ₩436,322 | ₩438,627 | +0.52% | 105.4만 |
|---|
| 2026.03.16 | ₩426,512 | ₩433,226 | ₩424,810 | ₩431,336 | +1.13% | 142만 |
|---|
| 2026.03.13 | ₩426,699 | ₩432,074 | ₩420,105 | ₩420,574 | -1.44% | 108.2만 |
|---|
| 2026.03.12 | ₩429,098 | ₩430,157 | ₩422,665 | ₩423,925 | -1.21% | 160.9만 |
|---|
| 2026.03.11 | ₩437,702 | ₩439,190 | ₩432,824 | ₩437,421 | -0.06% | 99만 |
|---|
| 2026.03.10 | ₩436,979 | ₩444,564 | ₩433,936 | ₩436,912 | -0.02% | 114.9만 |
|---|
| 2026.03.09 | ₩425,011 | ₩441,375 | ₩417,076 | ₩440,745 | +3.70% | 199.4만 |
|---|
| 2026.03.06 | ₩435,545 | ₩437,890 | ₩423,670 | ₩433,963 | -0.36% | 206.5만 |
|---|
| 2026.03.05 | ₩445,221 | ₩447,700 | ₩437,622 | ₩446,347 | +0.25% | 147.2만 |
|---|
| 2026.03.04 | ₩452,901 | ₩455,648 | ₩446,387 | ₩450,234 | -0.59% | 136만 |
|---|
| 2026.03.03 | ₩432,355 | ₩451,828 | ₩429,621 | ₩450,193 | +4.13% | 223.1만 |
|---|
| 2026.03.02 | ₩442,943 | ₩450,810 | ₩436,657 | ₩442,903 | -0.01% | 203.9만 |
|---|
| 2026.02.27 | ₩464,802 | ₩466,330 | ₩455,018 | ₩457,993 | -1.46% | 166.5만 |
|---|
| 2026.02.26 | ₩468,233 | ₩475,054 | ₩466,196 | ₩469,841 | +0.34% | 147.2만 |
|---|
| 2026.02.25 | ₩464,654 | ₩466,598 | ₩460,366 | ₩465,646 | +0.21% | 246.6만 |
|---|
| 2026.02.24 | ₩459,347 | ₩466,236 | ₩457,685 | ₩459,896 | +0.12% | 138.8만 |
|---|
| 2026.02.23 | ₩467,013 | ₩467,281 | ₩452,686 | ₩459,186 | -1.68% | 173만 |
|---|
| 2026.02.20 | ₩465,606 | ₩472,575 | ₩462,430 | ₩466,303 | +0.15% | 227.7만 |
|---|
| 2026.02.19 | ₩473,352 | ₩475,657 | ₩468,179 | ₩468,930 | -0.93% | 173.5만 |
|---|
| 2026.02.18 | ₩476,488 | ₩482,707 | ₩472,910 | ₩477,118 | +0.13% | 191.7만 |
|---|
| 2026.02.17 | ₩475,711 | ₩484,825 | ₩475,564 | ₩482,399 | +1.41% | 216만 |
|---|
| 2026.02.13 | ₩473,567 | ₩481,246 | ₩469,318 | ₩474,290 | +0.15% | 159.1만 |
|---|
| 2026.02.12 | ₩485,133 | ₩495,881 | ₩472,495 | ₩475,885 | -1.91% | 187.4만 |
|---|
| 2026.02.11 | ₩480,643 | ₩492,839 | ₩475,778 | ₩480,804 | +0.03% | 249.2만 |
|---|
| 2026.02.10 | ₩468,956 | ₩487,224 | ₩465,539 | ₩481,608 | +2.70% | 400.6만 |
|---|
| 2026.02.09 | ₩443,948 | ₩445,047 | ₩437,086 | ₩443,894 | -0.01% | 235.8만 |
|---|
| 2026.02.06 | ₩437,448 | ₩447,580 | ₩436,912 | ₩446,615 | +2.10% | 141.5만 |
|---|
| 2026.02.05 | ₩434,674 | ₩438,158 | ₩429,406 | ₩437,515 | +0.65% | 135.1만 |
|---|
| 2026.02.04 | ₩430,680 | ₩441,978 | ₩429,393 | ₩434,982 | +1.00% | 206.9만 |
|---|
| 2026.02.03 | ₩424,233 | ₩432,703 | ₩423,603 | ₩426,753 | +0.59% | 126.4만 |
|---|
| 2026.02.02 | ₩424,113 | ₩430,345 | ₩421,178 | ₩427,919 | +0.90% | 97.9만 |
|---|
| 2026.01.30 | ₩424,474 | ₩427,463 | ₩419,824 | ₩422,571 | -0.45% | 132.5만 |
|---|
| 2026.01.29 | ₩418,805 | ₩429,876 | ₩418,805 | ₩428,562 | +2.33% | 169.8만 |
|---|
| 2026.01.28 | ₩422,276 | ₩423,510 | ₩417,572 | ₩418,242 | -0.96% | 126.4만 |
|---|
| 2026.01.27 | ₩423,295 | ₩423,979 | ₩419,837 | ₩420,762 | -0.60% | 95.4만 |
|---|
| 2026.01.26 | ₩425,640 | ₩428,160 | ₩419,489 | ₩424,448 | -0.28% | 124.8만 |
|---|
| 2026.01.23 | ₩427,946 | ₩429,862 | ₩424,434 | ₩428,468 | +0.12% | 136.8만 |
|---|
| 2026.01.22 | ₩432,878 | ₩438,520 | ₩429,822 | ₩431,109 | -0.41% | 157.6만 |
|---|
| 2026.01.21 | ₩421,941 | ₩431,336 | ₩418,939 | ₩429,621 | +1.82% | 198.5만 |
|---|
| 2026.01.20 | ₩429,782 | ₩431,497 | ₩419,047 | ₩420,615 | -2.13% | 175.6만 |
|---|
| 2026.01.16 | ₩437,863 | ₩439,257 | ₩431,645 | ₩436,751 | -0.25% | 190.3만 |
|---|
| 2026.01.15 | ₩432,033 | ₩441,857 | ₩432,033 | ₩436,630 | +1.06% | 212.2만 |
|---|
| 2026.01.14 | ₩430,278 | ₩431,618 | ₩421,834 | ₩428,442 | -0.43% | 144.2만 |
|---|
| 2026.01.13 | ₩432,851 | ₩436,201 | ₩428,643 | ₩432,837 | -0.00% | 123.3만 |
|---|
| 2026.01.12 | ₩435,773 | ₩435,773 | ₩427,544 | ₩433,360 | -0.55% | 139.8만 |
|---|
| 2026.01.09 | ₩438,198 | ₩443,733 | ₩437,622 | ₩439,833 | +0.37% | 146.4만 |
|---|
| 2026.01.08 | ₩425,721 | ₩436,523 | ₩424,448 | ₩435,451 | +2.29% | 126.5만 |
|---|
| 2026.01.07 | ₩428,522 | ₩431,872 | ₩425,560 | ₩427,879 | -0.15% | 134.7만 |
|---|
| 2026.01.06 | ₩415,401 | ₩432,355 | ₩414,932 | ₩431,363 | +3.84% | 160.1만 |
|---|
| 2026.01.05 | ₩417,907 | ₩423,938 | ₩413,203 | ₩416,849 | -0.25% | 217.5만 |
|---|
| 2026.01.02 | ₩416,205 | ₩421,231 | ₩414,128 | ₩420,038 | +0.92% | 106.1만 |
|---|
| 2025.12.31 | ₩420,735 | ₩422,625 | ₩415,026 | ₩415,790 | -1.18% | 122.8만 |
|---|
| 2025.12.30 | ₩421,379 | ₩422,853 | ₩420,226 | ₩420,749 | -0.15% | 87.7만 |
|---|
| 2025.12.29 | ₩422,303 | ₩422,933 | ₩418,725 | ₩421,379 | -0.22% | 76.5만 |
|---|
| 2025.12.26 | ₩422,384 | ₩423,456 | ₩420,896 | ₩422,947 | +0.13% | 66.4만 |
|---|
| 2025.12.24 | ₩419,609 | ₩423,804 | ₩419,583 | ₩422,384 | +0.66% | 53.2만 |
|---|
| 2025.12.23 | ₩419,677 | ₩424,434 | ₩419,677 | ₩420,923 | +0.30% | 117.2만 |
|---|
| 2025.12.22 | ₩416,460 | ₩422,705 | ₩415,401 | ₩420,494 | +0.97% | 121만 |
|---|
| 2025.12.19 | ₩407,963 | ₩417,720 | ₩407,963 | ₩415,683 | +1.89% | 306.5만 |
|---|
| 2025.12.18 | ₩415,803 | ₩417,733 | ₩408,633 | ₩411,206 | -1.11% | 166만 |
|---|
| 2025.12.17 | ₩409,384 | ₩417,693 | ₩409,384 | ₩415,562 | +1.51% | 165.9만 |
|---|
| 2025.12.16 | ₩413,431 | ₩414,932 | ₩406,154 | ₩410,067 | -0.81% | 201.3만 |
|---|
| 2025.12.15 | ₩408,030 | ₩415,776 | ₩404,974 | ₩413,444 | +1.33% | 221.7만 |
|---|
| 2025.12.12 | ₩399,734 | ₩403,071 | ₩397,563 | ₩400,351 | +0.15% | 178.9만 |
|---|
| 2025.12.11 | ₩384,871 | ₩398,595 | ₩382,057 | ₩397,322 | +3.24% | 226.1만 |
|---|
| 2025.12.10 | ₩380,475 | ₩385,957 | ₩377,982 | ₩384,590 | +1.08% | 174.4만 |
|---|
| 2025.12.09 | ₩385,179 | ₩385,541 | ₩379,416 | ₩380,408 | -1.24% | 203.6만 |
|---|
| 2025.12.08 | ₩391,438 | ₩391,559 | ₩384,174 | ₩385,742 | -1.46% | 157만 |
|---|
| 2025.12.05 | ₩395,633 | ₩397,080 | ₩391,344 | ₩392,135 | -0.88% | 160.5만 |
|---|
| 2025.12.04 | ₩405,993 | ₩410,978 | ₩391,840 | ₩396,705 | -2.29% | 226.8만 |
|---|
| 2025.12.03 | ₩406,784 | ₩414,704 | ₩406,784 | ₩410,978 | +1.03% | 146만 |
|---|
| 2025.12.02 | ₩408,177 | ₩409,652 | ₩401,168 | ₩408,298 | +0.03% | 112.6만 |
|---|
| 2025.12.01 | ₩405,323 | ₩411,555 | ₩404,746 | ₩406,676 | +0.33% | 142.1만 |
|---|
| 2025.11.28 | ₩407,293 | ₩408,955 | ₩406,020 | ₩408,486 | +0.29% | 57.6만 |
|---|
| 2025.11.26 | ₩406,770 | ₩410,107 | ₩404,666 | ₩408,298 | +0.38% | 124.1만 |
|---|
| 2025.11.25 | ₩398,246 | ₩408,781 | ₩397,603 | ₩407,588 | +2.35% | 137.3만 |
|---|
| 2025.11.24 | ₩396,102 | ₩399,332 | ₩392,309 | ₩397,013 | +0.23% | 234.8만 |
|---|
| 2025.11.21 | ₩381,118 | ₩399,426 | ₩380,984 | ₩396,491 | +4.03% | 238.5만 |
|---|
| 2025.11.20 | ₩382,526 | ₩387,806 | ₩377,567 | ₩378,451 | -1.07% | 121.6만 |
|---|
| 2025.11.19 | ₩379,121 | ₩382,579 | ₩377,312 | ₩380,891 | +0.47% | 104.1만 |
|---|
| 2025.11.18 | ₩379,577 | ₩384,563 | ₩377,004 | ₩379,148 | -0.11% | 155.4만 |
|---|
| 2025.11.17 | ₩383,772 | ₩384,496 | ₩376,588 | ₩379,135 | -1.21% | 118.3만 |
|---|
| 2025.11.14 | ₩382,057 | ₩386,010 | ₩376,856 | ₩382,928 | +0.23% | 136.3만 |
|---|
| 2025.11.13 | ₩388,744 | ₩393,341 | ₩384,657 | ₩385,219 | -0.91% | 176.9만 |
|---|
| 2025.11.12 | ₩390,527 | ₩395,351 | ₩389,388 | ₩390,902 | +0.10% | 110.3만 |
|---|
| 2025.11.11 | ₩389,414 | ₩394,038 | ₩388,717 | ₩391,210 | +0.46% | 140.9만 |
|---|
| 2025.11.10 | ₩391,505 | ₩394,266 | ₩383,437 | ₩389,294 | -0.56% | 173.8만 |
|---|
| 2025.11.07 | ₩378,143 | ₩390,889 | ₩377,848 | ₩390,218 | +3.19% | 247.2만 |
|---|
| 2025.11.06 | ₩379,282 | ₩384,080 | ₩375,087 | ₩376,789 | -0.66% | 154.4만 |
|---|
| 2025.11.05 | ₩366,885 | ₩382,847 | ₩365,424 | ₩379,376 | +3.40% | 273.7만 |
|---|
| 2025.11.04 | ₩354,354 | ₩369,445 | ₩353,161 | ₩364,861 | +2.97% | 284.5만 |
|---|
| 2025.11.03 | ₩350,642 | ₩354,904 | ₩347,104 | ₩353,671 | +0.86% | 224.3만 |
|---|
| 2025.10.31 | ₩350,333 | ₩350,535 | ₩344,115 | ₩349,235 | -0.31% | 144만 |
|---|
| 2025.10.30 | ₩352,880 | ₩358,268 | ₩350,736 | ₩351,499 | -0.39% | 121.8만 |
|---|
| 2025.10.29 | ₩352,974 | ₩357,986 | ₩351,178 | ₩352,639 | -0.09% | 137.9만 |
|---|
| 2025.10.28 | ₩361,699 | ₩363,454 | ₩355,587 | ₩355,775 | -1.64% | 109만 |
|---|
| 2025.10.27 | ₩365,103 | ₩368,480 | ₩361,926 | ₩363,481 | -0.44% | 99.6만 |
|---|
| 2025.10.24 | ₩363,722 | ₩366,296 | ₩361,618 | ₩363,629 | -0.03% | 107.8만 |
|---|
| 2025.10.23 | ₩364,701 | ₩365,934 | ₩360,318 | ₩361,457 | -0.89% | 139.3만 |
|---|
| 2025.10.22 | ₩359,179 | ₩370,973 | ₩359,179 | ₩364,634 | +1.52% | 154.8만 |
|---|
| 2025.10.21 | ₩352,491 | ₩361,296 | ₩351,191 | ₩359,755 | +2.06% | 152.9만 |
|---|
| 2025.10.20 | ₩351,540 | ₩353,563 | ₩348,363 | ₩348,457 | -0.88% | 165만 |
|---|
| 2025.10.17 | ₩347,117 | ₩352,572 | ₩346,608 | ₩349,596 | +0.71% | 164.6만 |
|---|
| 2025.10.16 | ₩358,348 | ₩358,804 | ₩345,670 | ₩347,171 | -3.12% | 137만 |
|---|
| 2025.10.15 | ₩358,911 | ₩361,578 | ₩353,068 | ₩356,753 | -0.60% | 118.8만 |
|---|
| 2025.10.14 | ₩349,650 | ₩361,377 | ₩349,020 | ₩359,139 | +2.71% | 130.6만 |
|---|
| 2025.10.13 | ₩353,295 | ₩355,547 | ₩350,226 | ₩352,826 | -0.13% | 142.2만 |
|---|
| 2025.10.10 | ₩356,941 | ₩362,154 | ₩348,270 | ₩348,725 | -2.30% | 172.8만 |
|---|