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 | ₩484,421 | ₩491,532 | ₩483,133 | ₩490,861 | +1.33% | 83.4만 |
| 2026.10.08 | ₩476,493 | ₩488,111 | ₩475,755 | ₩484,421 | +1.66% | 99.6만 |
| 2026.10.07 | ₩481,939 | ₩485,360 | ₩477,204 | ₩478,277 | -0.76% | 127만 |
| 2026.10.06 | ₩479,645 | ₩486,273 | ₩478,626 | ₩484,690 | +1.05% | 133.8만 |
| 2026.10.05 | ₩480,007 | ₩481,577 | ₩475,849 | ₩477,458 | -0.53% | 137만 |
| 2026.10.02 | ₩482,060 | ₩483,777 | ₩478,089 | ₩481,577 | -0.10% | 100.1만 |
| 2026.10.01 | ₩480,007 | ₩480,007 | ₩472,629 | ₩475,983 | -0.84% | 111.8만 |
| 2026.09.30 | ₩487,923 | ₩487,923 | ₩477,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩477,163 |
| -2.21% |
| 112.2만 |
| 2026.09.29 | ₩486,125 | ₩488,459 | ₩476,493 | ₩485,146 | -0.20% | 146.7만 |
|---|
| 2026.09.28 | ₩472,173 | ₩482,476 | ₩469,127 | ₩481,054 | +1.88% | 171.3만 |
|---|
| 2026.09.25 | ₩472,038 | ₩473,984 | ₩466,337 | ₩472,280 | +0.05% | 135.3만 |
|---|
| 2026.09.24 | ₩471,166 | ₩475,768 | ₩469,114 | ₩471,582 | +0.09% | 110.6만 |
|---|
| 2026.09.23 | ₩464,593 | ₩475,070 | ₩463,345 | ₩471,784 | +1.55% | 165.5만 |
|---|
| 2026.09.22 | ₩465,116 | ₩468,671 | ₩460,367 | ₩466,954 | +0.40% | 179.6만 |
|---|
| 2026.09.21 | ₩452,800 | ₩460,367 | ₩452,143 | ₩459,709 | +1.53% | 116.7만 |
|---|
| 2026.09.18 | ₩447,863 | ₩456,999 | ₩445,877 | ₩454,692 | +1.52% | 424.8만 |
|---|
| 2026.09.17 | ₩453,082 | ₩454,356 | ₩446,320 | ₩448,091 | -1.10% | 100.1만 |
|---|
| 2026.09.16 | ₩452,907 | ₩455,362 | ₩446,428 | ₩449,392 | -0.78% | 122.8만 |
|---|
| 2026.09.15 | ₩455,483 | ₩459,240 | ₩450,023 | ₩452,438 | -0.67% | 155.7만 |
|---|
| 2026.09.14 | ₩447,071 | ₩457,885 | ₩445,462 | ₩456,758 | +2.17% | 169.8만 |
|---|
| 2026.09.11 | ₩448,467 | ₩451,847 | ₩443,328 | ₩449,017 | +0.12% | 150.2만 |
|---|
| 2026.09.10 | ₩443,395 | ₩448,252 | ₩440,846 | ₩441,477 | -0.43% | 158만 |
|---|
| 2026.09.09 | ₩437,801 | ₩445,743 | ₩430,530 | ₩444,764 | +1.59% | 223.4만 |
|---|
| 2026.09.08 | ₩445,515 | ₩451,767 | ₩440,363 | ₩441,101 | -0.99% | 210.7만 |
|---|
| 2026.09.04 | ₩448,386 | ₩455,201 | ₩448,386 | ₩451,458 | +0.69% | 117.6만 |
|---|
| 2026.09.03 | ₩447,112 | ₩453,404 | ₩444,254 | ₩450,868 | +0.84% | 140.2만 |
|---|
| 2026.09.02 | ₩450,828 | ₩453,444 | ₩445,730 | ₩446,937 | -0.86% | 126.7만 |
|---|
| 2026.09.01 | ₩456,865 | ₩459,481 | ₩447,742 | ₩448,829 | -1.76% | 167.6만 |
|---|
| 2026.08.31 | ₩467,812 | ₩470,294 | ₩457,670 | ₩458,502 | -1.99% | 142.3만 |
|---|
| 2026.08.28 | ₩480,504 | ₩480,504 | ₩470,643 | ₩471,005 | -1.98% | 101.1만 |
|---|
| 2026.08.27 | ₩475,714 | ₩480,195 | ₩474,614 | ₩474,748 | -0.20% | 148.1만 |
|---|
| 2026.08.26 | ₩480,383 | ₩483,871 | ₩476,358 | ₩481,188 | +0.17% | 203.3만 |
|---|
| 2026.08.25 | ₩483,791 | ₩486,045 | ₩479,525 | ₩479,981 | -0.79% | 143.6만 |
|---|
| 2026.08.24 | ₩482,127 | ₩487,520 | ₩479,296 | ₩483,241 | +0.23% | 95.5만 |
|---|
| 2026.08.21 | ₩481,658 | ₩484,314 | ₩475,178 | ₩478,129 | -0.73% | 99.5만 |
|---|
| 2026.08.20 | ₩478,424 | ₩481,295 | ₩475,688 | ₩478,411 | -0.00% | 186.2만 |
|---|
| 2026.08.19 | ₩480,826 | ₩489,828 | ₩479,189 | ₩482,905 | +0.43% | 128.8만 |
|---|
| 2026.08.18 | ₩480,759 | ₩484,931 | ₩477,150 | ₩479,390 | -0.28% | 150.5만 |
|---|
| 2026.08.17 | ₩474,842 | ₩480,262 | ₩473,581 | ₩478,371 | +0.74% | 131.3만 |
|---|
| 2026.08.14 | ₩470,522 | ₩480,423 | ₩469,208 | ₩478,572 | +1.71% | 88.1만 |
|---|
| 2026.08.13 | ₩478,384 | ₩479,766 | ₩470,871 | ₩472,951 | -1.14% | 99.7만 |
|---|
| 2026.08.12 | ₩471,703 | ₩478,411 | ₩468,054 | ₩475,701 | +0.85% | 135.1만 |
|---|
| 2026.08.11 | ₩468,175 | ₩472,602 | ₩465,894 | ₩468,872 | +0.15% | 239만 |
|---|
| 2026.08.10 | ₩469,691 | ₩474,064 | ₩462,459 | ₩467,464 | -0.47% | 171.7만 |
|---|
| 2026.08.07 | ₩481,416 | ₩482,932 | ₩474,198 | ₩474,802 | -1.37% | 227.9만 |
|---|
| 2026.08.06 | ₩485,669 | ₩489,332 | ₩477,619 | ₩482,530 | -0.65% | 167.7만 |
|---|
| 2026.08.05 | ₩467,289 | ₩485,427 | ₩466,578 | ₩484,730 | +3.73% | 205.1만 |
|---|
| 2026.08.04 | ₩462,567 | ₩464,673 | ₩457,227 | ₩463,117 | +0.12% | 337.7만 |
|---|
| 2026.08.03 | ₩482,221 | ₩490,311 | ₩461,681 | ₩465,304 | -3.51% | 441.9만 |
|---|
| 2026.07.31 | ₩505,793 | ₩507,027 | ₩499,917 | ₩500,185 | -1.11% | 156.4만 |
|---|
| 2026.07.30 | ₩509,804 | ₩510,609 | ₩497,851 | ₩503,740 | -1.19% | 159.4만 |
|---|
| 2026.07.29 | ₩506,115 | ₩514,178 | ₩503,928 | ₩511,307 | +1.03% | 154.2만 |
|---|
| 2026.07.28 | ₩513,346 | ₩515,479 | ₩502,493 | ₩514,527 | +0.23% | 180.5만 |
|---|
| 2026.07.27 | ₩507,269 | ₩515,439 | ₩506,490 | ₩513,909 | +1.31% | 137.7만 |
|---|
| 2026.07.24 | ₩490,458 | ₩504,143 | ₩488,674 | ₩502,332 | +2.42% | 123.2만 |
|---|
| 2026.07.23 | ₩487,896 | ₩490,915 | ₩483,925 | ₩488,969 | +0.22% | 120만 |
|---|
| 2026.07.22 | ₩493,075 | ₩498,267 | ₩492,028 | ₩496,120 | +0.62% | 91.5만 |
|---|
| 2026.07.21 | ₩497,448 | ₩499,353 | ₩489,747 | ₩493,450 | -0.80% | 101.3만 |
|---|
| 2026.07.20 | ₩496,133 | ₩498,173 | ₩489,184 | ₩492,270 | -0.78% | 106.5만 |
|---|
| 2026.07.17 | ₩497,918 | ₩500,386 | ₩487,695 | ₩491,344 | -1.32% | 184.6만 |
|---|
| 2026.07.16 | ₩497,046 | ₩505,028 | ₩494,148 | ₩497,918 | +0.18% | 125.8만 |
|---|
| 2026.07.15 | ₩487,816 | ₩497,287 | ₩487,816 | ₩495,114 | +1.50% | 111.1만 |
|---|
| 2026.07.14 | ₩484,019 | ₩488,527 | ₩482,919 | ₩487,252 | +0.67% | 173.7만 |
|---|
| 2026.07.13 | ₩504,035 | ₩507,215 | ₩485,293 | ₩486,823 | -3.41% | 159.3만 |
|---|
| 2026.07.10 | ₩500,172 | ₩507,550 | ₩500,118 | ₩504,585 | +0.88% | 102.8만 |
|---|
| 2026.07.09 | ₩498,803 | ₩504,451 | ₩491,639 | ₩499,702 | +0.18% | 120.8만 |
|---|
| 2026.07.08 | ₩507,322 | ₩507,389 | ₩496,026 | ₩497,945 | -1.85% | 139.2만 |
|---|
| 2026.07.07 | ₩512,689 | ₩515,157 | ₩509,804 | ₩510,810 | -0.37% | 149.5만 |
|---|
| 2026.07.06 | ₩500,722 | ₩509,670 | ₩498,589 | ₩509,469 | +1.75% | 173.8만 |
|---|
| 2026.07.02 | ₩496,227 | ₩501,849 | ₩492,323 | ₩500,346 | +0.83% | 155.3만 |
|---|
| 2026.07.01 | ₩496,321 | ₩500,923 | ₩490,284 | ₩494,134 | -0.44% | 166.9만 |
|---|
| 2026.06.30 | ₩501,178 | ₩502,519 | ₩492,873 | ₩497,180 | -0.80% | 191.1만 |
|---|
| 2026.06.29 | ₩507,886 | ₩512,850 | ₩501,500 | ₩502,935 | -0.97% | 148.7만 |
|---|
| 2026.06.26 | ₩509,107 | ₩511,428 | ₩500,158 | ₩506,195 | -0.57% | 242.6만 |
|---|
| 2026.06.25 | ₩514,553 | ₩520,872 | ₩507,014 | ₩508,342 | -1.21% | 149.9만 |
|---|
| 2026.06.24 | ₩522,576 | ₩526,748 | ₩512,715 | ₩514,580 | -1.53% | 141.5만 |
|---|
| 2026.06.23 | ₩515,788 | ₩523,703 | ₩511,723 | ₩518,967 | +0.62% | 202만 |
|---|
| 2026.06.22 | ₩529,338 | ₩529,955 | ₩514,097 | ₩515,425 | -2.63% | 160.7만 |
|---|
| 2026.06.18 | ₩534,798 | ₩541,010 | ₩529,794 | ₩531,538 | -0.61% | 284.6만 |
|---|
| 2026.06.17 | ₩531,498 | ₩542,096 | ₩528,211 | ₩529,405 | -0.39% | 167.2만 |
|---|
| 2026.06.16 | ₩525,232 | ₩537,132 | ₩519,866 | ₩535,429 | +1.94% | 186만 |
|---|
| 2026.06.15 | ₩545,262 | ₩551,367 | ₩535,643 | ₩537,481 | -1.43% | 151.6만 |
|---|
| 2026.06.12 | ₩535,818 | ₩540,996 | ₩532,584 | ₩540,044 | +0.79% | 111.6만 |
|---|
| 2026.06.11 | ₩521,879 | ₩533,108 | ₩518,122 | ₩532,464 | +2.03% | 149.7만 |
|---|
| 2026.06.10 | ₩528,318 | ₩534,650 | ₩516,727 | ₩518,162 | -1.92% | 170.2만 |
|---|
| 2026.06.09 | ₩528,586 | ₩535,241 | ₩522,388 | ₩528,063 | -0.10% | 139.5만 |
|---|
| 2026.06.08 | ₩526,588 | ₩531,068 | ₩521,060 | ₩525,125 | -0.28% | 134.9만 |
|---|
| 2026.06.05 | ₩520,684 | ₩532,142 | ₩518,457 | ₩526,588 | +1.13% | 197.6만 |
|---|
| 2026.06.04 | ₩514,097 | ₩517,827 | ₩510,663 | ₩516,915 | +0.55% | 115만 |
|---|
| 2026.06.03 | ₩501,527 | ₩505,954 | ₩498,106 | ₩505,444 | +0.78% | 105.8만 |
|---|
| 2026.06.02 | ₩505,377 | ₩506,665 | ₩500,628 | ₩501,433 | -0.78% | 118.7만 |
|---|
| 2026.06.01 | ₩498,173 | ₩507,564 | ₩497,166 | ₩505,726 | +1.52% | 139.7만 |
|---|
| 2026.05.29 | ₩517,263 | ₩519,034 | ₩500,802 | ₩503,901 | -2.58% | 232.3만 |
|---|
| 2026.05.28 | ₩516,378 | ₩521,033 | ₩511,978 | ₩517,532 | +0.22% | 197.4만 |
|---|
| 2026.05.27 | ₩507,886 | ₩518,256 | ₩507,886 | ₩517,666 | +1.93% | 161.7만 |
|---|
| 2026.05.26 | ₩496,187 | ₩502,519 | ₩494,725 | ₩501,500 | +1.07% | 110.6만 |
|---|
| 2026.05.22 | ₩493,987 | ₩497,609 | ₩492,766 | ₩495,248 | +0.26% | 82만 |
|---|
| 2026.05.21 | ₩491,854 | ₩497,931 | ₩484,851 | ₩497,140 | +1.07% | 90.8만 |
|---|
| 2026.05.20 | ₩481,886 | ₩498,414 | ₩478,384 | ₩496,053 | +2.94% | 174.8만 |
|---|
| 2026.05.19 | ₩480,236 | ₩486,447 | ₩475,406 | ₩481,215 | +0.20% | 165.6만 |
|---|
| 2026.05.18 | ₩475,808 | ₩488,057 | ₩473,514 | ₩481,872 | +1.27% | 141만 |
|---|
| 2026.05.15 | ₩472,106 | ₩475,580 | ₩470,831 | ₩473,809 | +0.36% | 111.4만 |
|---|
| 2026.05.14 | ₩472,481 | ₩479,055 | ₩471,555 | ₩474,212 | +0.37% | 113.9만 |
|---|
| 2026.05.13 | ₩466,498 | ₩474,802 | ₩464,539 | ₩469,811 | +0.71% | 138.8만 |
|---|
| 2026.05.12 | ₩476,264 | ₩480,531 | ₩468,792 | ₩469,865 | -1.34% | 129.8만 |
|---|
| 2026.05.11 | ₩470,281 | ₩474,292 | ₩467,075 | ₩474,011 | +0.79% | 172.9만 |
|---|
| 2026.05.08 | ₩474,225 | ₩480,812 | ₩472,682 | ₩473,823 | -0.08% | 106.8만 |
|---|
| 2026.05.07 | ₩480,303 | ₩484,099 | ₩470,214 | ₩472,307 | -1.66% | 120.9만 |
|---|
| 2026.05.06 | ₩488,164 | ₩489,680 | ₩473,313 | ₩481,711 | -1.32% | 197.3만 |
|---|
| 2026.05.05 | ₩466,055 | ₩480,168 | ₩466,055 | ₩475,620 | +2.05% | 187.9만 |
|---|
| 2026.05.04 | ₩471,113 | ₩474,708 | ₩463,358 | ₩465,854 | -1.12% | 97.7만 |
|---|
| 2026.05.01 | ₩479,618 | ₩488,003 | ₩475,822 | ₩476,224 | -0.71% | 100.2만 |
|---|
| 2026.04.30 | ₩480,236 | ₩487,346 | ₩476,399 | ₩485,240 | +1.04% | 199.7만 |
|---|
| 2026.04.29 | ₩479,471 | ₩479,471 | ₩468,282 | ₩474,856 | -0.96% | 125만 |
|---|
| 2026.04.28 | ₩481,148 | ₩491,693 | ₩478,894 | ₩480,732 | -0.09% | 124만 |
|---|
| 2026.04.27 | ₩488,339 | ₩492,444 | ₩480,799 | ₩483,871 | -0.91% | 135.5만 |
|---|
| 2026.04.24 | ₩492,967 | ₩494,684 | ₩488,339 | ₩492,565 | -0.08% | 114.9만 |
|---|
| 2026.04.23 | ₩496,174 | ₩499,192 | ₩487,735 | ₩494,027 | -0.43% | 114.1만 |
|---|
| 2026.04.22 | ₩504,465 | ₩506,598 | ₩491,733 | ₩492,538 | -2.36% | 139.2만 |
|---|
| 2026.04.21 | ₩506,236 | ₩509,804 | ₩500,601 | ₩503,700 | -0.50% | 156.2만 |
|---|
| 2026.04.20 | ₩503,579 | ₩508,704 | ₩502,439 | ₩508,087 | +0.90% | 120.5만 |
|---|
| 2026.04.17 | ₩497,046 | ₩509,214 | ₩495,006 | ₩507,027 | +2.01% | 205.2만 |
|---|
| 2026.04.16 | ₩489,586 | ₩493,034 | ₩484,623 | ₩486,219 | -0.69% | 153.6만 |
|---|
| 2026.04.15 | ₩490,754 | ₩491,210 | ₩484,140 | ₩487,990 | -0.56% | 152.8만 |
|---|
| 2026.04.14 | ₩481,550 | ₩492,793 | ₩480,007 | ₩491,961 | +2.16% | 147.7만 |
|---|
| 2026.04.13 | ₩471,596 | ₩482,624 | ₩466,873 | ₩482,382 | +2.29% | 128.6만 |
|---|
| 2026.04.10 | ₩475,352 | ₩478,988 | ₩472,266 | ₩475,057 | -0.06% | 112.3만 |
|---|
| 2026.04.09 | ₩466,216 | ₩474,923 | ₩462,218 | ₩473,487 | +1.56% | 114.7만 |
|---|
| 2026.04.08 | ₩468,295 | ₩474,386 | ₩464,244 | ₩467,651 | -0.14% | 170.1만 |
|---|
| 2026.04.07 | ₩452,478 | ₩452,478 | ₩438,378 | ₩443,972 | -1.88% | 149.8만 |
|---|
| 2026.04.06 | ₩441,007 | ₩454,034 | ₩440,042 | ₩453,457 | +2.82% | 111만 |
|---|
| 2026.04.02 | ₩439,263 | ₩449,849 | ₩435,869 | ₩445,314 | +1.38% | 111.9만 |
|---|
| 2026.04.01 | ₩442,242 | ₩448,279 | ₩436,433 | ₩447,367 | +1.16% | 157.8만 |
|---|
| 2026.03.31 | ₩430,878 | ₩443,959 | ₩430,878 | ₩438,794 | +1.84% | 245.8만 |
|---|
| 2026.03.30 | ₩429,309 | ₩434,152 | ₩426,371 | ₩428,383 | -0.22% | 142.6만 |
|---|
| 2026.03.27 | ₩433,481 | ₩435,346 | ₩424,667 | ₩426,009 | -1.72% | 187.5만 |
|---|
| 2026.03.26 | ₩436,714 | ₩441,289 | ₩434,125 | ₩437,010 | +0.07% | 101만 |
|---|
| 2026.03.25 | ₩437,613 | ₩441,477 | ₩432,327 | ₩438,418 | +0.18% | 151.3만 |
|---|
| 2026.03.24 | ₩433,830 | ₩437,814 | ₩431,938 | ₩435,064 | +0.28% | 110.3만 |
|---|
| 2026.03.23 | ₩441,262 | ₩447,367 | ₩436,634 | ₩438,056 | -0.73% | 185.7만 |
|---|
| 2026.03.20 | ₩433,441 | ₩436,459 | ₩425,700 | ₩428,987 | -1.03% | 315.1만 |
|---|
| 2026.03.19 | ₩434,004 | ₩438,472 | ₩429,389 | ₩435,869 | +0.43% | 127.8만 |
|---|
| 2026.03.18 | ₩437,358 | ₩441,853 | ₩432,260 | ₩432,690 | -1.07% | 140만 |
|---|
| 2026.03.17 | ₩436,822 | ₩443,852 | ₩436,768 | ₩439,076 | +0.52% | 105.4만 |
|---|
| 2026.03.16 | ₩426,948 | ₩433,669 | ₩425,244 | ₩431,777 | +1.13% | 142만 |
|---|
| 2026.03.13 | ₩427,135 | ₩432,515 | ₩420,535 | ₩421,004 | -1.44% | 108.2만 |
|---|
| 2026.03.12 | ₩429,537 | ₩430,597 | ₩423,097 | ₩424,358 | -1.21% | 160.9만 |
|---|
| 2026.03.11 | ₩438,150 | ₩439,639 | ₩433,267 | ₩437,868 | -0.06% | 99만 |
|---|
| 2026.03.10 | ₩437,425 | ₩445,019 | ₩434,380 | ₩437,358 | -0.02% | 114.9만 |
|---|
| 2026.03.09 | ₩425,445 | ₩441,826 | ₩417,503 | ₩441,195 | +3.70% | 199.4만 |
|---|
| 2026.03.06 | ₩435,990 | ₩438,338 | ₩424,103 | ₩434,407 | -0.36% | 206.5만 |
|---|
| 2026.03.05 | ₩445,676 | ₩448,158 | ₩438,069 | ₩446,803 | +0.25% | 147.2만 |
|---|
| 2026.03.04 | ₩453,363 | ₩456,114 | ₩446,843 | ₩450,694 | -0.59% | 136만 |
|---|
| 2026.03.03 | ₩432,797 | ₩452,290 | ₩430,060 | ₩450,654 | +4.13% | 223.1만 |
|---|
| 2026.03.02 | ₩443,395 | ₩451,271 | ₩437,103 | ₩443,355 | -0.01% | 203.9만 |
|---|
| 2026.02.27 | ₩465,277 | ₩466,806 | ₩455,483 | ₩458,462 | -1.46% | 166.5만 |
|---|
| 2026.02.26 | ₩468,711 | ₩475,540 | ₩466,672 | ₩470,321 | +0.34% | 147.2만 |
|---|
| 2026.02.25 | ₩465,129 | ₩467,075 | ₩460,836 | ₩466,122 | +0.21% | 246.6만 |
|---|
| 2026.02.24 | ₩459,817 | ₩466,712 | ₩458,153 | ₩460,367 | +0.12% | 138.8만 |
|---|
| 2026.02.23 | ₩467,490 | ₩467,759 | ₩453,149 | ₩459,656 | -1.68% | 173만 |
|---|
| 2026.02.20 | ₩466,082 | ₩473,058 | ₩462,902 | ₩466,779 | +0.15% | 227.7만 |
|---|
| 2026.02.19 | ₩473,836 | ₩476,144 | ₩468,658 | ₩469,409 | -0.93% | 173.5만 |
|---|
| 2026.02.18 | ₩476,975 | ₩483,200 | ₩473,393 | ₩477,606 | +0.13% | 191.7만 |
|---|
| 2026.02.17 | ₩476,197 | ₩485,320 | ₩476,050 | ₩482,892 | +1.41% | 216만 |
|---|
| 2026.02.13 | ₩474,051 | ₩481,738 | ₩469,798 | ₩474,775 | +0.15% | 159.1만 |
|---|
| 2026.02.12 | ₩485,629 | ₩496,388 | ₩472,978 | ₩476,372 | -1.91% | 187.4만 |
|---|
| 2026.02.11 | ₩481,134 | ₩493,343 | ₩476,264 | ₩481,295 | +0.03% | 249.2만 |
|---|
| 2026.02.10 | ₩469,436 | ₩487,722 | ₩466,015 | ₩482,100 | +2.70% | 400.6만 |
|---|
| 2026.02.09 | ₩444,402 | ₩445,502 | ₩437,533 | ₩444,348 | -0.01% | 235.8만 |
|---|
| 2026.02.06 | ₩437,895 | ₩448,037 | ₩437,358 | ₩447,071 | +2.10% | 141.5만 |
|---|
| 2026.02.05 | ₩435,118 | ₩438,606 | ₩429,845 | ₩437,962 | +0.65% | 135.1만 |
|---|
| 2026.02.04 | ₩431,120 | ₩442,430 | ₩429,832 | ₩435,426 | +1.00% | 206.9만 |
|---|
| 2026.02.03 | ₩424,667 | ₩433,146 | ₩424,036 | ₩427,189 | +0.59% | 126.4만 |
|---|
| 2026.02.02 | ₩424,546 | ₩430,785 | ₩421,608 | ₩428,356 | +0.90% | 97.9만 |
|---|
| 2026.01.30 | ₩424,908 | ₩427,900 | ₩420,253 | ₩423,003 | -0.45% | 132.5만 |
|---|
| 2026.01.29 | ₩419,233 | ₩430,315 | ₩419,233 | ₩429,000 | +2.33% | 169.8만 |
|---|
| 2026.01.28 | ₩422,708 | ₩423,942 | ₩417,999 | ₩418,670 | -0.96% | 126.4만 |
|---|
| 2026.01.27 | ₩423,728 | ₩424,412 | ₩420,266 | ₩421,192 | -0.60% | 95.4만 |
|---|
| 2026.01.26 | ₩426,076 | ₩428,598 | ₩419,918 | ₩424,882 | -0.28% | 124.8만 |
|---|
| 2026.01.23 | ₩428,383 | ₩430,302 | ₩424,868 | ₩428,906 | +0.12% | 136.8만 |
|---|
| 2026.01.22 | ₩433,320 | ₩438,968 | ₩430,261 | ₩431,549 | -0.41% | 157.6만 |
|---|
| 2026.01.21 | ₩422,373 | ₩431,777 | ₩419,368 | ₩430,060 | +1.82% | 198.5만 |
|---|
| 2026.01.20 | ₩430,221 | ₩431,938 | ₩419,475 | ₩421,045 | -2.13% | 175.6만 |
|---|
| 2026.01.16 | ₩438,311 | ₩439,706 | ₩432,086 | ₩437,197 | -0.25% | 190.3만 |
|---|
| 2026.01.15 | ₩432,475 | ₩442,309 | ₩432,475 | ₩437,077 | +1.06% | 212.2만 |
|---|
| 2026.01.14 | ₩430,717 | ₩432,059 | ₩422,265 | ₩428,879 | -0.43% | 144.2만 |
|---|
| 2026.01.13 | ₩433,293 | ₩436,647 | ₩429,081 | ₩433,280 | -0.00% | 123.3만 |
|---|
| 2026.01.12 | ₩436,218 | ₩436,218 | ₩427,981 | ₩433,803 | -0.55% | 139.8만 |
|---|
| 2026.01.09 | ₩438,646 | ₩444,187 | ₩438,069 | ₩440,283 | +0.37% | 146.4만 |
|---|
| 2026.01.08 | ₩426,156 | ₩436,969 | ₩424,882 | ₩435,896 | +2.29% | 126.5만 |
|---|
| 2026.01.07 | ₩428,960 | ₩432,314 | ₩425,995 | ₩428,316 | -0.15% | 134.7만 |
|---|
| 2026.01.06 | ₩415,826 | ₩432,797 | ₩415,356 | ₩431,804 | +3.84% | 160.1만 |
|---|
| 2026.01.05 | ₩418,335 | ₩424,372 | ₩413,626 | ₩417,275 | -0.25% | 217.5만 |
|---|
| 2026.01.02 | ₩416,631 | ₩421,662 | ₩414,551 | ₩420,468 | +0.92% | 106.1만 |
|---|
| 2025.12.31 | ₩421,165 | ₩423,057 | ₩415,450 | ₩416,215 | -1.18% | 122.8만 |
|---|
| 2025.12.30 | ₩421,809 | ₩423,285 | ₩420,656 | ₩421,179 | -0.15% | 87.7만 |
|---|
| 2025.12.29 | ₩422,735 | ₩423,366 | ₩419,153 | ₩421,809 | -0.22% | 76.5만 |
|---|
| 2025.12.26 | ₩422,816 | ₩423,889 | ₩421,326 | ₩423,379 | +0.13% | 66.4만 |
|---|
| 2025.12.24 | ₩420,038 | ₩424,238 | ₩420,012 | ₩422,816 | +0.66% | 53.2만 |
|---|
| 2025.12.23 | ₩420,106 | ₩424,868 | ₩420,106 | ₩421,353 | +0.30% | 117.2만 |
|---|
| 2025.12.22 | ₩416,886 | ₩423,137 | ₩415,826 | ₩420,924 | +0.97% | 121만 |
|---|
| 2025.12.19 | ₩408,380 | ₩418,147 | ₩408,380 | ₩416,108 | +1.89% | 306.5만 |
|---|
| 2025.12.18 | ₩416,228 | ₩418,160 | ₩409,051 | ₩411,627 | -1.11% | 166만 |
|---|
| 2025.12.17 | ₩409,802 | ₩418,120 | ₩409,802 | ₩415,987 | +1.51% | 165.9만 |
|---|
| 2025.12.16 | ₩413,854 | ₩415,356 | ₩406,569 | ₩410,486 | -0.81% | 201.3만 |
|---|
| 2025.12.15 | ₩408,447 | ₩416,201 | ₩405,388 | ₩413,867 | +1.33% | 221.7만 |
|---|
| 2025.12.12 | ₩400,143 | ₩403,483 | ₩397,969 | ₩400,760 | +0.15% | 178.9만 |
|---|
| 2025.12.11 | ₩385,264 | ₩399,002 | ₩382,447 | ₩397,728 | +3.24% | 226.1만 |
|---|
| 2025.12.10 | ₩380,864 | ₩386,351 | ₩378,369 | ₩384,983 | +1.08% | 174.4만 |
|---|
| 2025.12.09 | ₩385,573 | ₩385,935 | ₩379,804 | ₩380,797 | -1.24% | 203.6만 |
|---|
| 2025.12.08 | ₩391,838 | ₩391,959 | ₩384,567 | ₩386,136 | -1.46% | 157만 |
|---|
| 2025.12.05 | ₩396,037 | ₩397,486 | ₩391,744 | ₩392,536 | -0.88% | 160.5만 |
|---|
| 2025.12.04 | ₩406,408 | ₩411,399 | ₩392,241 | ₩397,111 | -2.29% | 226.8만 |
|---|
| 2025.12.03 | ₩407,199 | ₩415,128 | ₩407,199 | ₩411,399 | +1.03% | 146만 |
|---|
| 2025.12.02 | ₩408,595 | ₩410,070 | ₩401,578 | ₩408,715 | +0.03% | 112.6만 |
|---|
| 2025.12.01 | ₩405,737 | ₩411,975 | ₩405,160 | ₩407,092 | +0.33% | 142.1만 |
|---|
| 2025.11.28 | ₩407,709 | ₩409,373 | ₩406,435 | ₩408,903 | +0.29% | 57.6만 |
|---|
| 2025.11.26 | ₩407,186 | ₩410,527 | ₩405,080 | ₩408,715 | +0.38% | 124.1만 |
|---|
| 2025.11.25 | ₩398,653 | ₩409,198 | ₩398,010 | ₩408,004 | +2.35% | 137.3만 |
|---|
| 2025.11.24 | ₩396,507 | ₩399,740 | ₩392,710 | ₩397,419 | +0.23% | 234.8만 |
|---|
| 2025.11.21 | ₩381,508 | ₩399,834 | ₩381,374 | ₩396,896 | +4.03% | 238.5만 |
|---|
| 2025.11.20 | ₩382,917 | ₩388,202 | ₩377,953 | ₩378,838 | -1.07% | 121.6만 |
|---|
| 2025.11.19 | ₩379,509 | ₩382,970 | ₩377,698 | ₩381,280 | +0.47% | 104.1만 |
|---|
| 2025.11.18 | ₩379,965 | ₩384,956 | ₩377,389 | ₩379,536 | -0.11% | 155.4만 |
|---|
| 2025.11.17 | ₩384,164 | ₩384,889 | ₩376,973 | ₩379,522 | -1.21% | 118.3만 |
|---|
| 2025.11.14 | ₩382,447 | ₩386,405 | ₩377,242 | ₩383,319 | +0.23% | 136.3만 |
|---|
| 2025.11.13 | ₩389,142 | ₩393,743 | ₩385,050 | ₩385,613 | -0.91% | 176.9만 |
|---|
| 2025.11.12 | ₩390,926 | ₩395,756 | ₩389,786 | ₩391,302 | +0.10% | 110.3만 |
|---|
| 2025.11.11 | ₩389,812 | ₩394,441 | ₩389,115 | ₩391,610 | +0.46% | 140.9만 |
|---|
| 2025.11.10 | ₩391,905 | ₩394,669 | ₩383,829 | ₩389,692 | -0.56% | 173.8만 |
|---|
| 2025.11.07 | ₩378,530 | ₩391,288 | ₩378,234 | ₩390,617 | +3.19% | 247.2만 |
|---|
| 2025.11.06 | ₩379,670 | ₩384,473 | ₩375,471 | ₩377,175 | -0.66% | 154.4만 |
|---|
| 2025.11.05 | ₩367,260 | ₩383,239 | ₩365,798 | ₩379,764 | +3.40% | 273.7만 |
|---|
| 2025.11.04 | ₩354,716 | ₩369,823 | ₩353,522 | ₩365,234 | +2.97% | 284.5만 |
|---|
| 2025.11.03 | ₩351,000 | ₩355,266 | ₩347,458 | ₩354,032 | +0.86% | 224.3만 |
|---|
| 2025.10.31 | ₩350,692 | ₩350,893 | ₩344,467 | ₩349,592 | -0.31% | 144만 |
|---|
| 2025.10.30 | ₩353,241 | ₩358,634 | ₩351,094 | ₩351,859 | -0.39% | 121.8만 |
|---|
| 2025.10.29 | ₩353,335 | ₩358,352 | ₩351,537 | ₩352,999 | -0.09% | 137.9만 |
|---|
| 2025.10.28 | ₩362,068 | ₩363,826 | ₩355,951 | ₩356,138 | -1.64% | 109만 |
|---|
| 2025.10.27 | ₩365,476 | ₩368,857 | ₩362,296 | ₩363,853 | -0.44% | 99.6만 |
|---|
| 2025.10.24 | ₩364,094 | ₩366,670 | ₩361,988 | ₩364,000 | -0.03% | 107.8만 |
|---|
| 2025.10.23 | ₩365,073 | ₩366,308 | ₩360,686 | ₩361,827 | -0.89% | 139.3만 |
|---|
| 2025.10.22 | ₩359,546 | ₩371,352 | ₩359,546 | ₩365,006 | +1.52% | 154.8만 |
|---|
| 2025.10.21 | ₩352,852 | ₩361,666 | ₩351,550 | ₩360,123 | +2.06% | 152.9만 |
|---|
| 2025.10.20 | ₩351,899 | ₩353,925 | ₩348,719 | ₩348,813 | -0.88% | 165만 |
|---|
| 2025.10.17 | ₩347,472 | ₩352,932 | ₩346,962 | ₩349,954 | +0.71% | 164.6만 |
|---|
| 2025.10.16 | ₩358,714 | ₩359,170 | ₩346,023 | ₩347,525 | -3.12% | 137만 |
|---|
| 2025.10.15 | ₩359,278 | ₩361,948 | ₩353,428 | ₩357,118 | -0.60% | 118.8만 |
|---|
| 2025.10.14 | ₩350,007 | ₩361,746 | ₩349,377 | ₩359,506 | +2.71% | 130.6만 |
|---|
| 2025.10.13 | ₩353,657 | ₩355,910 | ₩350,584 | ₩353,187 | -0.13% | 142.2만 |
|---|
| 2025.10.10 | ₩357,306 | ₩362,524 | ₩348,626 | ₩349,082 | -2.30% | 172.8만 |
|---|