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 | ₩484,244 | ₩491,352 | ₩482,957 | ₩490,682 | +1.33% | 83.4만 |
| 2026.10.08 | ₩476,319 | ₩487,932 | ₩475,581 | ₩484,244 | +1.66% | 99.6만 |
| 2026.10.07 | ₩481,763 | ₩485,183 | ₩477,029 | ₩478,102 | -0.76% | 127만 |
| 2026.10.06 | ₩479,470 | ₩486,095 | ₩478,451 | ₩484,513 | +1.05% | 133.8만 |
| 2026.10.05 | ₩479,832 | ₩481,401 | ₩475,675 | ₩477,284 | -0.53% | 137만 |
| 2026.10.02 | ₩481,884 | ₩483,601 | ₩477,914 | ₩481,401 | -0.10% | 100.1만 |
| 2026.10.01 | ₩479,832 | ₩479,832 | ₩472,456 | ₩475,809 | -0.84% | 111.8만 |
| 2026.09.30 | ₩487,745 | ₩487,745 | ₩476,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩476,989 |
| -2.21% |
| 112.2만 |
| 2026.09.29 | ₩485,948 | ₩488,281 | ₩476,319 | ₩484,969 | -0.20% | 146.7만 |
|---|
| 2026.09.28 | ₩472,000 | ₩482,300 | ₩468,956 | ₩480,878 | +1.88% | 171.3만 |
|---|
| 2026.09.25 | ₩471,866 | ₩473,811 | ₩466,166 | ₩472,107 | +0.05% | 135.3만 |
|---|
| 2026.09.24 | ₩470,994 | ₩475,594 | ₩468,942 | ₩471,410 | +0.09% | 110.6만 |
|---|
| 2026.09.23 | ₩464,423 | ₩474,897 | ₩463,176 | ₩471,611 | +1.55% | 165.5만 |
|---|
| 2026.09.22 | ₩464,946 | ₩468,500 | ₩460,198 | ₩466,783 | +0.40% | 179.6만 |
|---|
| 2026.09.21 | ₩452,635 | ₩460,198 | ₩451,978 | ₩459,541 | +1.53% | 116.7만 |
|---|
| 2026.09.18 | ₩447,699 | ₩456,832 | ₩445,715 | ₩454,526 | +1.52% | 424.8만 |
|---|
| 2026.09.17 | ₩452,916 | ₩454,190 | ₩446,157 | ₩447,927 | -1.10% | 100.1만 |
|---|
| 2026.09.16 | ₩452,742 | ₩455,196 | ₩446,264 | ₩449,228 | -0.78% | 122.8만 |
|---|
| 2026.09.15 | ₩455,317 | ₩459,072 | ₩449,859 | ₩452,273 | -0.67% | 155.7만 |
|---|
| 2026.09.14 | ₩446,908 | ₩457,717 | ₩445,299 | ₩456,591 | +2.17% | 169.8만 |
|---|
| 2026.09.11 | ₩448,303 | ₩451,682 | ₩443,167 | ₩448,853 | +0.12% | 150.2만 |
|---|
| 2026.09.10 | ₩443,234 | ₩448,088 | ₩440,685 | ₩441,316 | -0.43% | 158만 |
|---|
| 2026.09.09 | ₩437,641 | ₩445,580 | ₩430,372 | ₩444,601 | +1.59% | 223.4만 |
|---|
| 2026.09.08 | ₩445,352 | ₩451,602 | ₩440,203 | ₩440,940 | -0.99% | 210.7만 |
|---|
| 2026.09.04 | ₩448,222 | ₩455,035 | ₩448,222 | ₩451,294 | +0.69% | 117.6만 |
|---|
| 2026.09.03 | ₩446,948 | ₩453,238 | ₩444,092 | ₩450,703 | +0.84% | 140.2만 |
|---|
| 2026.09.02 | ₩450,663 | ₩453,278 | ₩445,567 | ₩446,774 | -0.86% | 126.7만 |
|---|
| 2026.09.01 | ₩456,698 | ₩459,313 | ₩447,579 | ₩448,665 | -1.76% | 167.6만 |
|---|
| 2026.08.31 | ₩467,642 | ₩470,123 | ₩457,503 | ₩458,334 | -1.99% | 142.3만 |
|---|
| 2026.08.28 | ₩480,328 | ₩480,328 | ₩470,471 | ₩470,833 | -1.98% | 101.1만 |
|---|
| 2026.08.27 | ₩475,541 | ₩480,020 | ₩474,441 | ₩474,575 | -0.20% | 148.1만 |
|---|
| 2026.08.26 | ₩480,208 | ₩483,695 | ₩476,184 | ₩481,012 | +0.17% | 203.3만 |
|---|
| 2026.08.25 | ₩483,614 | ₩485,867 | ₩479,349 | ₩479,805 | -0.79% | 143.6만 |
|---|
| 2026.08.24 | ₩481,951 | ₩487,342 | ₩479,121 | ₩483,064 | +0.23% | 95.5만 |
|---|
| 2026.08.21 | ₩481,482 | ₩484,137 | ₩475,004 | ₩477,955 | -0.73% | 99.5만 |
|---|
| 2026.08.20 | ₩478,250 | ₩481,120 | ₩475,514 | ₩478,236 | -0.00% | 186.2만 |
|---|
| 2026.08.19 | ₩480,650 | ₩489,649 | ₩479,014 | ₩482,729 | +0.43% | 128.8만 |
|---|
| 2026.08.18 | ₩480,583 | ₩484,754 | ₩476,976 | ₩479,215 | -0.28% | 150.5만 |
|---|
| 2026.08.17 | ₩474,669 | ₩480,087 | ₩473,408 | ₩478,196 | +0.74% | 131.3만 |
|---|
| 2026.08.14 | ₩470,351 | ₩480,248 | ₩469,036 | ₩478,397 | +1.71% | 88.1만 |
|---|
| 2026.08.13 | ₩478,209 | ₩479,591 | ₩470,699 | ₩472,778 | -1.14% | 99.7만 |
|---|
| 2026.08.12 | ₩471,531 | ₩478,236 | ₩467,883 | ₩475,527 | +0.85% | 135.1만 |
|---|
| 2026.08.11 | ₩468,004 | ₩472,429 | ₩465,724 | ₩468,701 | +0.15% | 239만 |
|---|
| 2026.08.10 | ₩469,519 | ₩473,891 | ₩462,291 | ₩467,293 | -0.47% | 171.7만 |
|---|
| 2026.08.07 | ₩481,240 | ₩482,756 | ₩474,025 | ₩474,629 | -1.37% | 227.9만 |
|---|
| 2026.08.06 | ₩485,492 | ₩489,153 | ₩477,445 | ₩482,353 | -0.65% | 167.7만 |
|---|
| 2026.08.05 | ₩467,119 | ₩485,250 | ₩466,408 | ₩484,553 | +3.73% | 205.1만 |
|---|
| 2026.08.04 | ₩462,398 | ₩464,503 | ₩457,060 | ₩462,948 | +0.12% | 337.7만 |
|---|
| 2026.08.03 | ₩482,045 | ₩490,132 | ₩461,513 | ₩465,134 | -3.51% | 441.9만 |
|---|
| 2026.07.31 | ₩505,608 | ₩506,842 | ₩499,734 | ₩500,002 | -1.11% | 156.4만 |
|---|
| 2026.07.30 | ₩509,618 | ₩510,423 | ₩497,669 | ₩503,556 | -1.19% | 159.4만 |
|---|
| 2026.07.29 | ₩505,930 | ₩513,990 | ₩503,744 | ₩511,120 | +1.03% | 154.2만 |
|---|
| 2026.07.28 | ₩513,159 | ₩515,291 | ₩502,309 | ₩514,339 | +0.23% | 180.5만 |
|---|
| 2026.07.27 | ₩507,083 | ₩515,251 | ₩506,305 | ₩513,722 | +1.31% | 137.7만 |
|---|
| 2026.07.24 | ₩490,279 | ₩503,959 | ₩488,496 | ₩502,148 | +2.42% | 123.2만 |
|---|
| 2026.07.23 | ₩487,718 | ₩490,735 | ₩483,748 | ₩488,791 | +0.22% | 120만 |
|---|
| 2026.07.22 | ₩492,894 | ₩498,085 | ₩491,848 | ₩495,939 | +0.62% | 91.5만 |
|---|
| 2026.07.21 | ₩497,266 | ₩499,171 | ₩489,569 | ₩493,270 | -0.80% | 101.3만 |
|---|
| 2026.07.20 | ₩495,952 | ₩497,991 | ₩489,005 | ₩492,090 | -0.78% | 106.5만 |
|---|
| 2026.07.17 | ₩497,736 | ₩500,203 | ₩487,517 | ₩491,164 | -1.32% | 184.6만 |
|---|
| 2026.07.16 | ₩496,864 | ₩504,844 | ₩493,967 | ₩497,736 | +0.18% | 125.8만 |
|---|
| 2026.07.15 | ₩487,637 | ₩497,106 | ₩487,637 | ₩494,933 | +1.50% | 111.1만 |
|---|
| 2026.07.14 | ₩483,842 | ₩488,348 | ₩482,742 | ₩487,074 | +0.67% | 173.7만 |
|---|
| 2026.07.13 | ₩503,851 | ₩507,030 | ₩485,116 | ₩486,645 | -3.41% | 159.3만 |
|---|
| 2026.07.10 | ₩499,989 | ₩507,365 | ₩499,935 | ₩504,401 | +0.88% | 102.8만 |
|---|
| 2026.07.09 | ₩498,621 | ₩504,267 | ₩491,459 | ₩499,520 | +0.18% | 120.8만 |
|---|
| 2026.07.08 | ₩507,137 | ₩507,204 | ₩495,845 | ₩497,763 | -1.85% | 139.2만 |
|---|
| 2026.07.07 | ₩512,501 | ₩514,969 | ₩509,618 | ₩510,624 | -0.37% | 149.5만 |
|---|
| 2026.07.06 | ₩500,539 | ₩509,484 | ₩498,406 | ₩509,283 | +1.75% | 173.8만 |
|---|
| 2026.07.02 | ₩496,046 | ₩501,665 | ₩492,143 | ₩500,163 | +0.83% | 155.3만 |
|---|
| 2026.07.01 | ₩496,140 | ₩500,740 | ₩490,105 | ₩493,954 | -0.44% | 166.9만 |
|---|
| 2026.06.30 | ₩500,995 | ₩502,336 | ₩492,693 | ₩496,998 | -0.80% | 191.1만 |
|---|
| 2026.06.29 | ₩507,700 | ₩512,662 | ₩501,317 | ₩502,752 | -0.97% | 148.7만 |
|---|
| 2026.06.26 | ₩508,921 | ₩511,241 | ₩499,975 | ₩506,010 | -0.57% | 242.6만 |
|---|
| 2026.06.25 | ₩514,366 | ₩520,682 | ₩506,829 | ₩508,156 | -1.21% | 149.9만 |
|---|
| 2026.06.24 | ₩522,385 | ₩526,556 | ₩512,528 | ₩514,392 | -1.53% | 141.5만 |
|---|
| 2026.06.23 | ₩515,599 | ₩523,512 | ₩511,536 | ₩518,778 | +0.62% | 202만 |
|---|
| 2026.06.22 | ₩529,144 | ₩529,761 | ₩513,910 | ₩515,237 | -2.63% | 160.7만 |
|---|
| 2026.06.18 | ₩534,603 | ₩540,812 | ₩529,600 | ₩531,344 | -0.61% | 284.6만 |
|---|
| 2026.06.17 | ₩531,304 | ₩541,898 | ₩528,018 | ₩529,211 | -0.39% | 167.2만 |
|---|
| 2026.06.16 | ₩525,041 | ₩536,936 | ₩519,676 | ₩535,233 | +1.94% | 186만 |
|---|
| 2026.06.15 | ₩545,063 | ₩551,165 | ₩535,448 | ₩537,285 | -1.43% | 151.6만 |
|---|
| 2026.06.12 | ₩535,622 | ₩540,799 | ₩532,390 | ₩539,846 | +0.79% | 111.6만 |
|---|
| 2026.06.11 | ₩521,688 | ₩532,913 | ₩517,933 | ₩532,269 | +2.03% | 149.7만 |
|---|
| 2026.06.10 | ₩528,125 | ₩534,455 | ₩516,538 | ₩517,973 | -1.92% | 170.2만 |
|---|
| 2026.06.09 | ₩528,393 | ₩535,045 | ₩522,198 | ₩527,870 | -0.10% | 139.5만 |
|---|
| 2026.06.08 | ₩526,395 | ₩530,874 | ₩520,870 | ₩524,933 | -0.28% | 134.9만 |
|---|
| 2026.06.05 | ₩520,494 | ₩531,947 | ₩518,268 | ₩526,395 | +1.13% | 197.6만 |
|---|
| 2026.06.04 | ₩513,910 | ₩517,638 | ₩510,476 | ₩516,726 | +0.55% | 115만 |
|---|
| 2026.06.03 | ₩501,343 | ₩505,769 | ₩497,924 | ₩505,259 | +0.78% | 105.8만 |
|---|
| 2026.06.02 | ₩505,192 | ₩506,480 | ₩500,445 | ₩501,250 | -0.78% | 118.7만 |
|---|
| 2026.06.01 | ₩497,991 | ₩507,378 | ₩496,985 | ₩505,541 | +1.52% | 139.7만 |
|---|
| 2026.05.29 | ₩517,075 | ₩518,845 | ₩500,619 | ₩503,717 | -2.58% | 232.3만 |
|---|
| 2026.05.28 | ₩516,189 | ₩520,843 | ₩511,791 | ₩517,343 | +0.22% | 197.4만 |
|---|
| 2026.05.27 | ₩507,700 | ₩518,067 | ₩507,700 | ₩517,477 | +1.93% | 161.7만 |
|---|
| 2026.05.26 | ₩496,006 | ₩502,336 | ₩494,544 | ₩501,317 | +1.07% | 110.6만 |
|---|
| 2026.05.22 | ₩493,806 | ₩497,427 | ₩492,586 | ₩495,067 | +0.26% | 82만 |
|---|
| 2026.05.21 | ₩491,674 | ₩497,749 | ₩484,674 | ₩496,958 | +1.07% | 90.8만 |
|---|
| 2026.05.20 | ₩481,710 | ₩498,232 | ₩478,209 | ₩495,872 | +2.94% | 174.8만 |
|---|
| 2026.05.19 | ₩480,060 | ₩486,269 | ₩475,232 | ₩481,039 | +0.20% | 165.6만 |
|---|
| 2026.05.18 | ₩475,635 | ₩487,879 | ₩473,341 | ₩481,696 | +1.27% | 141만 |
|---|
| 2026.05.15 | ₩471,933 | ₩475,407 | ₩470,659 | ₩473,636 | +0.36% | 111.4만 |
|---|
| 2026.05.14 | ₩472,309 | ₩478,880 | ₩471,383 | ₩474,039 | +0.37% | 113.9만 |
|---|
| 2026.05.13 | ₩466,327 | ₩474,629 | ₩464,369 | ₩469,640 | +0.71% | 138.8만 |
|---|
| 2026.05.12 | ₩476,090 | ₩480,355 | ₩468,621 | ₩469,693 | -1.34% | 129.8만 |
|---|
| 2026.05.11 | ₩470,109 | ₩474,119 | ₩466,904 | ₩473,837 | +0.79% | 172.9만 |
|---|
| 2026.05.08 | ₩474,052 | ₩480,637 | ₩472,510 | ₩473,650 | -0.08% | 106.8만 |
|---|
| 2026.05.07 | ₩480,127 | ₩483,923 | ₩470,042 | ₩472,134 | -1.66% | 120.9만 |
|---|
| 2026.05.06 | ₩487,986 | ₩489,501 | ₩473,140 | ₩481,535 | -1.32% | 197.3만 |
|---|
| 2026.05.05 | ₩465,885 | ₩479,993 | ₩465,885 | ₩475,447 | +2.05% | 187.9만 |
|---|
| 2026.05.04 | ₩470,941 | ₩474,535 | ₩463,189 | ₩465,684 | -1.12% | 97.7만 |
|---|
| 2026.05.01 | ₩479,443 | ₩487,825 | ₩475,648 | ₩476,050 | -0.71% | 100.2만 |
|---|
| 2026.04.30 | ₩480,060 | ₩487,168 | ₩476,225 | ₩485,062 | +1.04% | 199.7만 |
|---|
| 2026.04.29 | ₩479,296 | ₩479,296 | ₩468,111 | ₩474,682 | -0.96% | 125만 |
|---|
| 2026.04.28 | ₩480,972 | ₩491,513 | ₩478,719 | ₩480,556 | -0.09% | 124만 |
|---|
| 2026.04.27 | ₩488,160 | ₩492,264 | ₩480,623 | ₩483,695 | -0.91% | 135.5만 |
|---|
| 2026.04.24 | ₩492,787 | ₩494,504 | ₩488,160 | ₩492,385 | -0.08% | 114.9만 |
|---|
| 2026.04.23 | ₩495,992 | ₩499,010 | ₩487,557 | ₩493,847 | -0.43% | 114.1만 |
|---|
| 2026.04.22 | ₩504,280 | ₩506,413 | ₩491,553 | ₩492,358 | -2.36% | 139.2만 |
|---|
| 2026.04.21 | ₩506,051 | ₩509,618 | ₩500,418 | ₩503,516 | -0.50% | 156.2만 |
|---|
| 2026.04.20 | ₩503,395 | ₩508,518 | ₩502,255 | ₩507,901 | +0.90% | 120.5만 |
|---|
| 2026.04.17 | ₩496,864 | ₩509,028 | ₩494,826 | ₩506,842 | +2.01% | 205.2만 |
|---|
| 2026.04.16 | ₩489,408 | ₩492,854 | ₩484,446 | ₩486,041 | -0.69% | 153.6만 |
|---|
| 2026.04.15 | ₩490,574 | ₩491,030 | ₩483,963 | ₩487,812 | -0.56% | 152.8만 |
|---|
| 2026.04.14 | ₩481,374 | ₩492,613 | ₩479,832 | ₩491,781 | +2.16% | 147.7만 |
|---|
| 2026.04.13 | ₩471,423 | ₩482,447 | ₩466,703 | ₩482,206 | +2.29% | 128.6만 |
|---|
| 2026.04.10 | ₩475,179 | ₩478,813 | ₩472,094 | ₩474,884 | -0.06% | 112.3만 |
|---|
| 2026.04.09 | ₩466,046 | ₩474,749 | ₩462,049 | ₩473,314 | +1.56% | 114.7만 |
|---|
| 2026.04.08 | ₩468,124 | ₩474,213 | ₩464,074 | ₩467,481 | -0.14% | 170.1만 |
|---|
| 2026.04.07 | ₩452,313 | ₩452,313 | ₩438,218 | ₩443,810 | -1.88% | 149.8만 |
|---|
| 2026.04.06 | ₩440,846 | ₩453,868 | ₩439,881 | ₩453,292 | +2.82% | 111만 |
|---|
| 2026.04.02 | ₩439,103 | ₩449,684 | ₩435,710 | ₩445,151 | +1.38% | 111.9만 |
|---|
| 2026.04.01 | ₩442,080 | ₩448,115 | ₩436,273 | ₩447,203 | +1.16% | 157.8만 |
|---|
| 2026.03.31 | ₩430,721 | ₩443,797 | ₩430,721 | ₩438,634 | +1.84% | 245.8만 |
|---|
| 2026.03.30 | ₩429,152 | ₩433,993 | ₩426,215 | ₩428,227 | -0.22% | 142.6만 |
|---|
| 2026.03.27 | ₩433,323 | ₩435,187 | ₩424,512 | ₩425,853 | -1.72% | 187.5만 |
|---|
| 2026.03.26 | ₩436,555 | ₩441,128 | ₩433,967 | ₩436,850 | +0.07% | 101만 |
|---|
| 2026.03.25 | ₩437,453 | ₩441,316 | ₩432,169 | ₩438,258 | +0.18% | 151.3만 |
|---|
| 2026.03.24 | ₩433,672 | ₩437,655 | ₩431,781 | ₩434,905 | +0.28% | 110.3만 |
|---|
| 2026.03.23 | ₩441,101 | ₩447,203 | ₩436,474 | ₩437,896 | -0.73% | 185.7만 |
|---|
| 2026.03.20 | ₩433,283 | ₩436,300 | ₩425,544 | ₩428,830 | -1.03% | 315.1만 |
|---|
| 2026.03.19 | ₩433,846 | ₩438,312 | ₩429,232 | ₩435,710 | +0.43% | 127.8만 |
|---|
| 2026.03.18 | ₩437,199 | ₩441,691 | ₩432,102 | ₩432,532 | -1.07% | 140만 |
|---|
| 2026.03.17 | ₩436,662 | ₩443,690 | ₩436,609 | ₩438,915 | +0.52% | 105.4만 |
|---|
| 2026.03.16 | ₩426,792 | ₩433,511 | ₩425,088 | ₩431,620 | +1.13% | 142만 |
|---|
| 2026.03.13 | ₩426,979 | ₩432,357 | ₩420,381 | ₩420,851 | -1.44% | 108.2만 |
|---|
| 2026.03.12 | ₩429,380 | ₩430,439 | ₩422,943 | ₩424,203 | -1.21% | 160.9만 |
|---|
| 2026.03.11 | ₩437,990 | ₩439,478 | ₩433,108 | ₩437,708 | -0.06% | 99만 |
|---|
| 2026.03.10 | ₩437,266 | ₩444,856 | ₩434,221 | ₩437,199 | -0.02% | 114.9만 |
|---|
| 2026.03.09 | ₩425,290 | ₩441,664 | ₩417,350 | ₩441,034 | +3.70% | 199.4만 |
|---|
| 2026.03.06 | ₩435,831 | ₩438,178 | ₩423,949 | ₩434,248 | -0.36% | 206.5만 |
|---|
| 2026.03.05 | ₩445,513 | ₩447,994 | ₩437,909 | ₩446,640 | +0.25% | 147.2만 |
|---|
| 2026.03.04 | ₩453,198 | ₩455,947 | ₩446,680 | ₩450,529 | -0.59% | 136만 |
|---|
| 2026.03.03 | ₩432,639 | ₩452,125 | ₩429,903 | ₩450,489 | +4.13% | 223.1만 |
|---|
| 2026.03.02 | ₩443,234 | ₩451,106 | ₩436,944 | ₩443,193 | -0.01% | 203.9만 |
|---|
| 2026.02.27 | ₩465,107 | ₩466,636 | ₩455,317 | ₩458,294 | -1.46% | 166.5만 |
|---|
| 2026.02.26 | ₩468,540 | ₩475,366 | ₩466,502 | ₩470,149 | +0.34% | 147.2만 |
|---|
| 2026.02.25 | ₩464,959 | ₩466,904 | ₩460,668 | ₩465,952 | +0.21% | 246.6만 |
|---|
| 2026.02.24 | ₩459,649 | ₩466,542 | ₩457,986 | ₩460,198 | +0.12% | 138.8만 |
|---|
| 2026.02.23 | ₩467,320 | ₩467,588 | ₩452,983 | ₩459,488 | -1.68% | 173만 |
|---|
| 2026.02.20 | ₩465,912 | ₩472,885 | ₩462,733 | ₩466,609 | +0.15% | 227.7만 |
|---|
| 2026.02.19 | ₩473,663 | ₩475,970 | ₩468,486 | ₩469,237 | -0.93% | 173.5만 |
|---|
| 2026.02.18 | ₩476,801 | ₩483,024 | ₩473,221 | ₩477,432 | +0.13% | 191.7만 |
|---|
| 2026.02.17 | ₩476,023 | ₩485,143 | ₩475,876 | ₩482,716 | +1.41% | 216만 |
|---|
| 2026.02.13 | ₩473,878 | ₩481,562 | ₩469,626 | ₩474,602 | +0.15% | 159.1만 |
|---|
| 2026.02.12 | ₩485,451 | ₩496,207 | ₩472,805 | ₩476,198 | -1.91% | 187.4만 |
|---|
| 2026.02.11 | ₩480,959 | ₩493,163 | ₩476,090 | ₩481,120 | +0.03% | 249.2만 |
|---|
| 2026.02.10 | ₩469,264 | ₩487,544 | ₩465,844 | ₩481,924 | +2.70% | 400.6만 |
|---|
| 2026.02.09 | ₩444,239 | ₩445,339 | ₩437,373 | ₩444,186 | -0.01% | 235.8만 |
|---|
| 2026.02.06 | ₩437,735 | ₩447,874 | ₩437,199 | ₩446,908 | +2.10% | 141.5만 |
|---|
| 2026.02.05 | ₩434,959 | ₩438,446 | ₩429,688 | ₩437,802 | +0.65% | 135.1만 |
|---|
| 2026.02.04 | ₩430,962 | ₩442,268 | ₩429,675 | ₩435,267 | +1.00% | 206.9만 |
|---|
| 2026.02.03 | ₩424,512 | ₩432,988 | ₩423,881 | ₩427,033 | +0.59% | 126.4만 |
|---|
| 2026.02.02 | ₩424,391 | ₩430,627 | ₩421,454 | ₩428,200 | +0.90% | 97.9만 |
|---|
| 2026.01.30 | ₩424,753 | ₩427,744 | ₩420,100 | ₩422,849 | -0.45% | 132.5만 |
|---|
| 2026.01.29 | ₩419,080 | ₩430,158 | ₩419,080 | ₩428,844 | +2.33% | 169.8만 |
|---|
| 2026.01.28 | ₩422,554 | ₩423,788 | ₩417,847 | ₩418,517 | -0.96% | 126.4만 |
|---|
| 2026.01.27 | ₩423,573 | ₩424,257 | ₩420,113 | ₩421,038 | -0.60% | 95.4만 |
|---|
| 2026.01.26 | ₩425,920 | ₩428,441 | ₩419,764 | ₩424,726 | -0.28% | 124.8만 |
|---|
| 2026.01.23 | ₩428,227 | ₩430,144 | ₩424,713 | ₩428,750 | +0.12% | 136.8만 |
|---|
| 2026.01.22 | ₩433,162 | ₩438,808 | ₩430,104 | ₩431,392 | -0.41% | 157.6만 |
|---|
| 2026.01.21 | ₩422,218 | ₩431,620 | ₩419,214 | ₩429,903 | +1.82% | 198.5만 |
|---|
| 2026.01.20 | ₩430,064 | ₩431,781 | ₩419,322 | ₩420,891 | -2.13% | 175.6만 |
|---|
| 2026.01.16 | ₩438,151 | ₩439,546 | ₩431,928 | ₩437,038 | -0.25% | 190.3만 |
|---|
| 2026.01.15 | ₩432,317 | ₩442,147 | ₩432,317 | ₩436,917 | +1.06% | 212.2만 |
|---|
| 2026.01.14 | ₩430,560 | ₩431,901 | ₩422,111 | ₩428,723 | -0.43% | 144.2만 |
|---|
| 2026.01.13 | ₩433,135 | ₩436,488 | ₩428,924 | ₩433,122 | -0.00% | 123.3만 |
|---|
| 2026.01.12 | ₩436,059 | ₩436,059 | ₩427,824 | ₩433,645 | -0.55% | 139.8만 |
|---|
| 2026.01.09 | ₩438,486 | ₩444,025 | ₩437,909 | ₩440,122 | +0.37% | 146.4만 |
|---|
| 2026.01.08 | ₩426,000 | ₩436,810 | ₩424,726 | ₩435,737 | +2.29% | 126.5만 |
|---|
| 2026.01.07 | ₩428,803 | ₩432,156 | ₩425,839 | ₩428,160 | -0.15% | 134.7만 |
|---|
| 2026.01.06 | ₩415,674 | ₩432,639 | ₩415,205 | ₩431,646 | +3.84% | 160.1만 |
|---|
| 2026.01.05 | ₩418,182 | ₩424,217 | ₩413,475 | ₩417,122 | -0.25% | 217.5만 |
|---|
| 2026.01.02 | ₩416,479 | ₩421,508 | ₩414,400 | ₩420,314 | +0.92% | 106.1만 |
|---|
| 2025.12.31 | ₩421,012 | ₩422,902 | ₩415,298 | ₩416,063 | -1.18% | 122.8만 |
|---|
| 2025.12.30 | ₩421,655 | ₩423,130 | ₩420,502 | ₩421,025 | -0.15% | 87.7만 |
|---|
| 2025.12.29 | ₩422,581 | ₩423,211 | ₩419,000 | ₩421,655 | -0.22% | 76.5만 |
|---|
| 2025.12.26 | ₩422,661 | ₩423,734 | ₩421,172 | ₩423,224 | +0.13% | 66.4만 |
|---|
| 2025.12.24 | ₩419,885 | ₩424,083 | ₩419,858 | ₩422,661 | +0.66% | 53.2만 |
|---|
| 2025.12.23 | ₩419,952 | ₩424,713 | ₩419,952 | ₩421,199 | +0.30% | 117.2만 |
|---|
| 2025.12.22 | ₩416,733 | ₩422,983 | ₩415,674 | ₩420,770 | +0.97% | 121만 |
|---|
| 2025.12.19 | ₩408,231 | ₩417,994 | ₩408,231 | ₩415,956 | +1.89% | 306.5만 |
|---|
| 2025.12.18 | ₩416,076 | ₩418,007 | ₩408,901 | ₩411,476 | -1.11% | 166만 |
|---|
| 2025.12.17 | ₩409,652 | ₩417,967 | ₩409,652 | ₩415,835 | +1.51% | 165.9만 |
|---|
| 2025.12.16 | ₩413,703 | ₩415,205 | ₩406,420 | ₩410,336 | -0.81% | 201.3만 |
|---|
| 2025.12.15 | ₩408,298 | ₩416,049 | ₩405,240 | ₩413,716 | +1.33% | 221.7만 |
|---|
| 2025.12.12 | ₩399,996 | ₩403,336 | ₩397,824 | ₩400,613 | +0.15% | 178.9만 |
|---|
| 2025.12.11 | ₩385,124 | ₩398,857 | ₩382,307 | ₩397,582 | +3.24% | 226.1만 |
|---|
| 2025.12.10 | ₩380,725 | ₩386,210 | ₩378,230 | ₩384,842 | +1.08% | 174.4만 |
|---|
| 2025.12.09 | ₩385,432 | ₩385,794 | ₩379,665 | ₩380,658 | -1.24% | 203.6만 |
|---|
| 2025.12.08 | ₩391,695 | ₩391,816 | ₩384,426 | ₩385,995 | -1.46% | 157만 |
|---|
| 2025.12.05 | ₩395,893 | ₩397,341 | ₩391,601 | ₩392,392 | -0.88% | 160.5만 |
|---|
| 2025.12.04 | ₩406,259 | ₩411,248 | ₩392,097 | ₩396,966 | -2.29% | 226.8만 |
|---|
| 2025.12.03 | ₩407,051 | ₩414,977 | ₩407,051 | ₩411,248 | +1.03% | 146만 |
|---|
| 2025.12.02 | ₩408,445 | ₩409,921 | ₩401,431 | ₩408,566 | +0.03% | 112.6만 |
|---|
| 2025.12.01 | ₩405,589 | ₩411,825 | ₩405,012 | ₩406,943 | +0.33% | 142.1만 |
|---|
| 2025.11.28 | ₩407,560 | ₩409,223 | ₩406,286 | ₩408,754 | +0.29% | 57.6만 |
|---|
| 2025.11.26 | ₩407,037 | ₩410,377 | ₩404,932 | ₩408,566 | +0.38% | 124.1만 |
|---|
| 2025.11.25 | ₩398,508 | ₩409,049 | ₩397,864 | ₩407,855 | +2.35% | 137.3만 |
|---|
| 2025.11.24 | ₩396,362 | ₩399,594 | ₩392,567 | ₩397,274 | +0.23% | 234.8만 |
|---|
| 2025.11.21 | ₩381,369 | ₩399,688 | ₩381,234 | ₩396,751 | +4.03% | 238.5만 |
|---|
| 2025.11.20 | ₩382,777 | ₩388,061 | ₩377,815 | ₩378,700 | -1.07% | 121.6만 |
|---|
| 2025.11.19 | ₩379,370 | ₩382,830 | ₩377,560 | ₩381,141 | +0.47% | 104.1만 |
|---|
| 2025.11.18 | ₩379,826 | ₩384,815 | ₩377,251 | ₩379,397 | -0.11% | 155.4만 |
|---|
| 2025.11.17 | ₩384,024 | ₩384,748 | ₩376,836 | ₩379,384 | -1.21% | 118.3만 |
|---|
| 2025.11.14 | ₩382,307 | ₩386,264 | ₩377,104 | ₩383,179 | +0.23% | 136.3만 |
|---|
| 2025.11.13 | ₩388,999 | ₩393,599 | ₩384,909 | ₩385,472 | -0.91% | 176.9만 |
|---|
| 2025.11.12 | ₩390,783 | ₩395,611 | ₩389,643 | ₩391,159 | +0.10% | 110.3만 |
|---|
| 2025.11.11 | ₩389,670 | ₩394,297 | ₩388,973 | ₩391,467 | +0.46% | 140.9만 |
|---|
| 2025.11.10 | ₩391,762 | ₩394,525 | ₩383,689 | ₩389,549 | -0.56% | 173.8만 |
|---|
| 2025.11.07 | ₩378,391 | ₩391,145 | ₩378,096 | ₩390,475 | +3.19% | 247.2만 |
|---|
| 2025.11.06 | ₩379,531 | ₩384,332 | ₩375,334 | ₩377,037 | -0.66% | 154.4만 |
|---|
| 2025.11.05 | ₩367,126 | ₩383,099 | ₩365,664 | ₩379,625 | +3.40% | 273.7만 |
|---|
| 2025.11.04 | ₩354,587 | ₩369,688 | ₩353,393 | ₩365,101 | +2.97% | 284.5만 |
|---|
| 2025.11.03 | ₩350,872 | ₩355,137 | ₩347,331 | ₩353,903 | +0.86% | 224.3만 |
|---|
| 2025.10.31 | ₩350,564 | ₩350,765 | ₩344,341 | ₩349,464 | -0.31% | 144만 |
|---|
| 2025.10.30 | ₩353,112 | ₩358,503 | ₩350,966 | ₩351,730 | -0.39% | 121.8만 |
|---|
| 2025.10.29 | ₩353,206 | ₩358,221 | ₩351,408 | ₩352,870 | -0.09% | 137.9만 |
|---|
| 2025.10.28 | ₩361,936 | ₩363,693 | ₩355,821 | ₩356,008 | -1.64% | 109만 |
|---|
| 2025.10.27 | ₩365,342 | ₩368,722 | ₩362,164 | ₩363,720 | -0.44% | 99.6만 |
|---|
| 2025.10.24 | ₩363,961 | ₩366,536 | ₩361,856 | ₩363,867 | -0.03% | 107.8만 |
|---|
| 2025.10.23 | ₩364,940 | ₩366,174 | ₩360,555 | ₩361,695 | -0.89% | 139.3만 |
|---|
| 2025.10.22 | ₩359,415 | ₩371,216 | ₩359,415 | ₩364,873 | +1.52% | 154.8만 |
|---|
| 2025.10.21 | ₩352,723 | ₩361,534 | ₩351,422 | ₩359,991 | +2.06% | 152.9만 |
|---|
| 2025.10.20 | ₩351,771 | ₩353,796 | ₩348,592 | ₩348,686 | -0.88% | 165만 |
|---|
| 2025.10.17 | ₩347,345 | ₩352,803 | ₩346,835 | ₩349,826 | +0.71% | 164.6만 |
|---|
| 2025.10.16 | ₩358,583 | ₩359,039 | ₩345,897 | ₩347,399 | -3.12% | 137만 |
|---|
| 2025.10.15 | ₩359,147 | ₩361,815 | ₩353,299 | ₩356,987 | -0.60% | 118.8만 |
|---|
| 2025.10.14 | ₩349,880 | ₩361,614 | ₩349,249 | ₩359,375 | +2.71% | 130.6만 |
|---|
| 2025.10.13 | ₩353,527 | ₩355,780 | ₩350,456 | ₩353,058 | -0.13% | 142.2만 |
|---|
| 2025.10.10 | ₩357,175 | ₩362,392 | ₩348,498 | ₩348,954 | -2.30% | 172.8만 |
|---|