시장 데이터를 불러오는 중
전체 종목
Markel Group Inc. Common Stock 과거 주가
Markel Group Inc. Common Stock · MKL · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Markel Group Inc. Common Stock · MKL · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,357,778 | ₩2,369,454 | ₩2,350,016 | ₩2,352,313 | -0.23% | 5.7만 |
| 2026.10.08 | ₩2,305,407 | ₩2,376,268 | ₩2,300,664 | ₩2,361,772 | +2.44% | 6.9만 |
| 2026.10.07 | ₩2,301,493 | ₩2,319,301 | ₩2,298,834 | ₩2,308,841 | +0.32% | 8.7만 |
| 2026.10.06 | ₩2,311,419 | ₩2,336,870 | ₩2,297,952 | ₩2,322,374 | +0.47% | 9.6만 |
| 2026.10.05 | ₩2,331,993 | ₩2,337,150 | ₩2,301,666 | ₩2,306,676 | -1.09% | 12만 |
| 2026.10.02 | ₩2,308,747 | ₩2,323,483 | ₩2,294,372 | ₩2,320,838 | +0.52% | 9.1만 |
| 2026.10.01 | ₩2,284,526 | ₩2,310,778 | ₩2,276,737 | ₩2,306,048 | +0.94% | 10만 |
| 2026.09.30 | ₩2,324,725 | ₩2,326,930 | ₩2,287,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,287,799 |
| -1.59% |
| 8.3만 |
| 2026.09.29 | ₩2,319,061 | ₩2,328,586 | ₩2,306,863 | ₩2,324,725 | +0.24% | 5.8만 |
|---|
| 2026.09.28 | ₩2,305,100 | ₩2,326,556 | ₩2,293,210 | ₩2,325,140 | +0.87% | 7.3만 |
|---|
| 2026.09.25 | ₩2,324,084 | ₩2,325,434 | ₩2,292,542 | ₩2,308,213 | -0.68% | 7.9만 |
|---|
| 2026.09.24 | ₩2,334,264 | ₩2,355,279 | ₩2,314,692 | ₩2,318,233 | -0.69% | 7.9만 |
|---|
| 2026.09.23 | ₩2,346,382 | ₩2,366,675 | ₩2,323,283 | ₩2,327,103 | -0.82% | 6.7만 |
|---|
| 2026.09.22 | ₩2,371,365 | ₩2,378,766 | ₩2,333,222 | ₩2,355,814 | -0.66% | 6.7만 |
|---|
| 2026.09.21 | ₩2,373,328 | ₩2,396,748 | ₩2,368,465 | ₩2,370,884 | -0.10% | 8.8만 |
|---|
| 2026.09.18 | ₩2,376,749 | ₩2,393,729 | ₩2,367,036 | ₩2,373,141 | -0.15% | 16.8만 |
|---|
| 2026.09.17 | ₩2,404,764 | ₩2,404,764 | ₩2,379,701 | ₩2,385,045 | -0.82% | 6.9만 |
|---|
| 2026.09.16 | ₩2,393,061 | ₩2,404,764 | ₩2,375,559 | ₩2,388,265 | -0.20% | 4.6만 |
|---|
| 2026.09.15 | ₩2,402,707 | ₩2,406,193 | ₩2,377,483 | ₩2,394,049 | -0.36% | 4.7만 |
|---|
| 2026.09.14 | ₩2,398,231 | ₩2,414,116 | ₩2,389,534 | ₩2,402,707 | +0.19% | 4.9만 |
|---|
| 2026.09.11 | ₩2,395,412 | ₩2,395,933 | ₩2,363,923 | ₩2,383,629 | -0.49% | 4.7만 |
|---|
| 2026.09.10 | ₩2,402,680 | ₩2,409,573 | ₩2,361,478 | ₩2,380,329 | -0.93% | 6만 |
|---|
| 2026.09.09 | ₩2,381,104 | ₩2,389,133 | ₩2,368,693 | ₩2,385,713 | +0.19% | 6.1만 |
|---|
| 2026.09.08 | ₩2,408,785 | ₩2,422,118 | ₩2,384,724 | ₩2,385,673 | -0.96% | 5.8만 |
|---|
| 2026.09.04 | ₩2,440,715 | ₩2,462,398 | ₩2,439,499 | ₩2,440,461 | -0.01% | 5.9만 |
|---|
| 2026.09.03 | ₩2,451,523 | ₩2,470,374 | ₩2,441,303 | ₩2,462,184 | +0.43% | 5.5만 |
|---|
| 2026.09.02 | ₩2,427,502 | ₩2,459,846 | ₩2,405,432 | ₩2,426,220 | -0.05% | 7.4만 |
|---|
| 2026.09.01 | ₩2,415,826 | ₩2,431,484 | ₩2,395,452 | ₩2,401,130 | -0.61% | 7.3만 |
|---|
| 2026.08.31 | ₩2,418,538 | ₩2,423,053 | ₩2,402,092 | ₩2,408,652 | -0.41% | 8.9만 |
|---|
| 2026.08.28 | ₩2,424,804 | ₩2,436,868 | ₩2,414,316 | ₩2,429,733 | +0.20% | 6만 |
|---|
| 2026.08.27 | ₩2,448,718 | ₩2,448,718 | ₩2,392,740 | ₩2,412,539 | -1.48% | 6.2만 |
|---|
| 2026.08.26 | ₩2,416,788 | ₩2,446,219 | ₩2,416,694 | ₩2,425,565 | +0.36% | 5.6만 |
|---|
| 2026.08.25 | ₩2,429,707 | ₩2,431,711 | ₩2,408,759 | ₩2,416,654 | -0.54% | 5.5만 |
|---|
| 2026.08.24 | ₩2,397,603 | ₩2,432,486 | ₩2,397,603 | ₩2,427,877 | +1.26% | 5.7만 |
|---|
| 2026.08.21 | ₩2,395,025 | ₩2,408,184 | ₩2,385,900 | ₩2,398,912 | +0.16% | 7.8만 |
|---|
| 2026.08.20 | ₩2,391,404 | ₩2,403,174 | ₩2,382,052 | ₩2,389,120 | -0.10% | 7만 |
|---|
| 2026.08.19 | ₩2,415,706 | ₩2,440,782 | ₩2,396,294 | ₩2,398,138 | -0.73% | 6.7만 |
|---|
| 2026.08.18 | ₩2,431,484 | ₩2,448,678 | ₩2,419,981 | ₩2,424,924 | -0.27% | 5만 |
|---|
| 2026.08.17 | ₩2,464,349 | ₩2,465,217 | ₩2,398,097 | ₩2,403,695 | -2.46% | 5.1만 |
|---|
| 2026.08.14 | ₩2,444,843 | ₩2,471,376 | ₩2,440,662 | ₩2,467,876 | +0.94% | 3.9만 |
|---|
| 2026.08.13 | ₩2,472,204 | ₩2,496,225 | ₩2,440,996 | ₩2,454,169 | -0.73% | 4.7만 |
|---|
| 2026.08.12 | ₩2,443,254 | ₩2,478,016 | ₩2,438,164 | ₩2,461,490 | +0.75% | 5.4만 |
|---|
| 2026.08.11 | ₩2,459,539 | ₩2,478,176 | ₩2,451,523 | ₩2,459,593 | +0.00% | 5.6만 |
|---|
| 2026.08.10 | ₩2,505,029 | ₩2,523,225 | ₩2,454,609 | ₩2,458,310 | -1.87% | 5.6만 |
|---|
| 2026.08.07 | ₩2,493,112 | ₩2,517,988 | ₩2,486,927 | ₩2,505,029 | +0.48% | 5.1만 |
|---|
| 2026.08.06 | ₩2,530,239 | ₩2,530,239 | ₩2,488,517 | ₩2,500,059 | -1.19% | 4.6만 |
|---|
| 2026.08.05 | ₩2,534,167 | ₩2,544,561 | ₩2,495,611 | ₩2,509,011 | -0.99% | 7.1만 |
|---|
| 2026.08.04 | ₩2,510,427 | ₩2,551,722 | ₩2,498,283 | ₩2,521,863 | +0.46% | 8.1만 |
|---|
| 2026.08.03 | ₩2,514,769 | ₩2,542,784 | ₩2,480,554 | ₩2,510,427 | -0.17% | 9.9만 |
|---|
| 2026.07.31 | ₩2,520,994 | ₩2,540,753 | ₩2,490,026 | ₩2,514,769 | -0.25% | 12.3만 |
|---|
| 2026.07.30 | ₩2,616,998 | ₩2,637,225 | ₩2,494,515 | ₩2,519,872 | -3.71% | 12.5만 |
|---|
| 2026.07.29 | ₩2,689,688 | ₩2,731,211 | ₩2,679,241 | ₩2,692,000 | +0.09% | 7.5만 |
|---|
| 2026.07.28 | ₩2,718,212 | ₩2,744,597 | ₩2,704,905 | ₩2,724,531 | +0.23% | 7.7만 |
|---|
| 2026.07.27 | ₩2,679,134 | ₩2,702,460 | ₩2,663,944 | ₩2,691,933 | +0.48% | 4.8만 |
|---|
| 2026.07.24 | ₩2,620,124 | ₩2,676,061 | ₩2,616,236 | ₩2,664,879 | +1.71% | 3.8만 |
|---|
| 2026.07.23 | ₩2,597,746 | ₩2,624,800 | ₩2,567,286 | ₩2,620,618 | +0.88% | 3.7만 |
|---|
| 2026.07.22 | ₩2,631,881 | ₩2,640,337 | ₩2,585,135 | ₩2,597,947 | -1.29% | 4.3만 |
|---|
| 2026.07.21 | ₩2,642,755 | ₩2,648,527 | ₩2,611,226 | ₩2,622,435 | -0.77% | 5.1만 |
|---|
| 2026.07.20 | ₩2,636,677 | ₩2,659,896 | ₩2,631,974 | ₩2,642,755 | +0.23% | 4.6만 |
|---|
| 2026.07.17 | ₩2,620,204 | ₩2,659,829 | ₩2,617,572 | ₩2,635,127 | +0.57% | 4.5만 |
|---|
| 2026.07.16 | ₩2,565,082 | ₩2,623,477 | ₩2,565,015 | ₩2,620,191 | +2.15% | 5.6만 |
|---|
| 2026.07.15 | ₩2,580,285 | ₩2,594,273 | ₩2,551,281 | ₩2,568,782 | -0.45% | 9.6만 |
|---|
| 2026.07.14 | ₩2,617,559 | ₩2,636,436 | ₩2,593,565 | ₩2,596,103 | -0.82% | 7만 |
|---|
| 2026.07.13 | ₩2,623,745 | ₩2,632,749 | ₩2,602,382 | ₩2,621,554 | -0.08% | 4.4만 |
|---|
| 2026.07.10 | ₩2,610,839 | ₩2,630,424 | ₩2,592,456 | ₩2,604,827 | -0.23% | 4.4만 |
|---|
| 2026.07.09 | ₩2,628,300 | ₩2,648,567 | ₩2,597,853 | ₩2,604,413 | -0.91% | 6.1만 |
|---|
| 2026.07.08 | ₩2,609,904 | ₩2,640,057 | ₩2,605,963 | ₩2,614,633 | +0.18% | 7.6만 |
|---|
| 2026.07.07 | ₩2,669,034 | ₩2,693,336 | ₩2,624,132 | ₩2,630,999 | -1.43% | 8.6만 |
|---|
| 2026.07.06 | ₩2,653,590 | ₩2,659,509 | ₩2,618,494 | ₩2,642,635 | -0.41% | 8.3만 |
|---|
| 2026.07.02 | ₩2,570,279 | ₩2,648,113 | ₩2,541,381 | ₩2,644,773 | +2.90% | 9.2만 |
|---|
| 2026.07.01 | ₩2,591,815 | ₩2,608,154 | ₩2,552,951 | ₩2,560,593 | -1.20% | 12.2만 |
|---|
| 2026.06.30 | ₩2,606,337 | ₩2,635,100 | ₩2,581,380 | ₩2,609,182 | +0.11% | 8만 |
|---|
| 2026.06.29 | ₩2,571,762 | ₩2,615,568 | ₩2,552,497 | ₩2,613,284 | +1.61% | 8.5만 |
|---|
| 2026.06.26 | ₩2,535,062 | ₩2,573,097 | ₩2,534,367 | ₩2,565,162 | +1.19% | 14.5만 |
|---|
| 2026.06.25 | ₩2,532,310 | ₩2,558,241 | ₩2,508,369 | ₩2,516,158 | -0.64% | 6.6만 |
|---|
| 2026.06.24 | ₩2,532,243 | ₩2,571,321 | ₩2,528,396 | ₩2,538,843 | +0.26% | 5.3만 |
|---|
| 2026.06.23 | ₩2,496,880 | ₩2,533,205 | ₩2,484,923 | ₩2,530,306 | +1.34% | 5.8만 |
|---|
| 2026.06.22 | ₩2,475,143 | ₩2,510,013 | ₩2,475,143 | ₩2,483,467 | +0.34% | 6.3만 |
|---|
| 2026.06.18 | ₩2,500,834 | ₩2,511,335 | ₩2,466,259 | ₩2,467,769 | -1.32% | 9.1만 |
|---|
| 2026.06.17 | ₩2,500,100 | ₩2,538,362 | ₩2,479,940 | ₩2,496,185 | -0.16% | 6만 |
|---|
| 2026.06.16 | ₩2,494,983 | ₩2,518,135 | ₩2,478,817 | ₩2,511,442 | +0.66% | 7.2만 |
|---|
| 2026.06.15 | ₩2,471,563 | ₩2,493,727 | ₩2,459,793 | ₩2,476,974 | +0.22% | 10.1만 |
|---|
| 2026.06.12 | ₩2,459,539 | ₩2,471,470 | ₩2,436,828 | ₩2,466,219 | +0.27% | 8만 |
|---|
| 2026.06.11 | ₩2,444,296 | ₩2,469,960 | ₩2,433,995 | ₩2,444,843 | +0.02% | 8.5만 |
|---|
| 2026.06.10 | ₩2,431,484 | ₩2,474,863 | ₩2,425,886 | ₩2,432,739 | +0.05% | 8.7만 |
|---|
| 2026.06.09 | ₩2,405,285 | ₩2,435,986 | ₩2,404,737 | ₩2,425,271 | +0.83% | 8.2만 |
|---|
| 2026.06.08 | ₩2,409,467 | ₩2,428,144 | ₩2,398,645 | ₩2,399,407 | -0.42% | 6만 |
|---|
| 2026.06.05 | ₩2,394,170 | ₩2,440,849 | ₩2,394,170 | ₩2,429,707 | +1.48% | 7만 |
|---|
| 2026.06.04 | ₩2,406,193 | ₩2,426,527 | ₩2,369,334 | ₩2,375,840 | -1.26% | 6.6만 |
|---|
| 2026.06.03 | ₩2,378,646 | ₩2,400,756 | ₩2,352,661 | ₩2,374,878 | -0.16% | 7.2만 |
|---|
| 2026.06.02 | ₩2,379,808 | ₩2,398,498 | ₩2,372,714 | ₩2,388,038 | +0.35% | 7.2만 |
|---|
| 2026.06.01 | ₩2,427,262 | ₩2,444,897 | ₩2,381,278 | ₩2,390,963 | -1.50% | 8.8만 |
|---|
| 2026.05.29 | ₩2,464,108 | ₩2,491,603 | ₩2,418,137 | ₩2,425,592 | -1.56% | 15.1만 |
|---|
| 2026.05.28 | ₩2,456,867 | ₩2,491,122 | ₩2,444,843 | ₩2,466,713 | +0.40% | 8.1만 |
|---|
| 2026.05.27 | ₩2,478,243 | ₩2,504,963 | ₩2,460,301 | ₩2,468,717 | -0.38% | 6.7만 |
|---|
| 2026.05.26 | ₩2,482,692 | ₩2,504,963 | ₩2,469,225 | ₩2,482,839 | +0.01% | 6.6만 |
|---|
| 2026.05.22 | ₩2,464,135 | ₩2,488,717 | ₩2,432,258 | ₩2,482,104 | +0.73% | 6.7만 |
|---|
| 2026.05.21 | ₩2,464,883 | ₩2,492,618 | ₩2,431,484 | ₩2,476,172 | +0.46% | 5.6만 |
|---|
| 2026.05.20 | ₩2,487,595 | ₩2,498,109 | ₩2,448,678 | ₩2,483,052 | -0.18% | 8.4만 |
|---|
| 2026.05.19 | ₩2,477,802 | ₩2,505,123 | ₩2,456,493 | ₩2,485,551 | +0.31% | 7.2만 |
|---|
| 2026.05.18 | ₩2,464,763 | ₩2,507,073 | ₩2,448,531 | ₩2,492,391 | +1.12% | 7.2만 |
|---|
| 2026.05.15 | ₩2,479,512 | ₩2,495,611 | ₩2,458,684 | ₩2,463,547 | -0.64% | 5.9만 |
|---|
| 2026.05.14 | ₩2,438,538 | ₩2,479,686 | ₩2,438,538 | ₩2,466,232 | +1.14% | 6.2만 |
|---|
| 2026.05.13 | ₩2,439,499 | ₩2,464,576 | ₩2,418,124 | ₩2,432,258 | -0.30% | 7.4만 |
|---|
| 2026.05.12 | ₩2,455,478 | ₩2,480,808 | ₩2,432,820 | ₩2,449,145 | -0.26% | 7.4만 |
|---|
| 2026.05.11 | ₩2,436,814 | ₩2,469,479 | ₩2,436,814 | ₩2,456,560 | +0.81% | 7.8만 |
|---|
| 2026.05.08 | ₩2,409,320 | ₩2,438,912 | ₩2,392,820 | ₩2,424,323 | +0.62% | 7.3만 |
|---|
| 2026.05.07 | ₩2,379,514 | ₩2,405,098 | ₩2,364,685 | ₩2,404,724 | +1.06% | 7.3만 |
|---|
| 2026.05.06 | ₩2,386,207 | ₩2,412,245 | ₩2,378,071 | ₩2,385,499 | -0.03% | 6.7만 |
|---|
| 2026.05.05 | ₩2,349,641 | ₩2,372,754 | ₩2,340,116 | ₩2,357,751 | +0.35% | 5.4만 |
|---|
| 2026.05.04 | ₩2,367,357 | ₩2,390,055 | ₩2,336,936 | ₩2,339,795 | -1.16% | 9.6만 |
|---|
| 2026.05.01 | ₩2,380,743 | ₩2,420,903 | ₩2,376,321 | ₩2,377,189 | -0.15% | 12.4만 |
|---|
| 2026.04.30 | ₩2,351,325 | ₩2,385,459 | ₩2,297,097 | ₩2,367,984 | +0.71% | 17만 |
|---|
| 2026.04.29 | ₩2,478,577 | ₩2,539,939 | ₩2,325,006 | ₩2,350,269 | -5.18% | 21.6만 |
|---|
| 2026.04.28 | ₩2,554,461 | ₩2,562,971 | ₩2,514,314 | ₩2,550,372 | -0.16% | 8.8만 |
|---|
| 2026.04.27 | ₩2,547,647 | ₩2,606,323 | ₩2,532,176 | ₩2,532,671 | -0.59% | 7.1만 |
|---|
| 2026.04.24 | ₩2,566,418 | ₩2,595,555 | ₩2,541,034 | ₩2,554,995 | -0.45% | 5.4만 |
|---|
| 2026.04.23 | ₩2,602,489 | ₩2,619,523 | ₩2,565,910 | ₩2,578,321 | -0.93% | 5.4만 |
|---|
| 2026.04.22 | ₩2,634,553 | ₩2,643,183 | ₩2,585,856 | ₩2,597,185 | -1.42% | 4.4만 |
|---|
| 2026.04.21 | ₩2,642,568 | ₩2,655,260 | ₩2,606,256 | ₩2,626,323 | -0.61% | 5.7만 |
|---|
| 2026.04.20 | ₩2,631,867 | ₩2,687,377 | ₩2,621,487 | ₩2,624,252 | -0.29% | 5.7만 |
|---|
| 2026.04.17 | ₩2,629,382 | ₩2,684,745 | ₩2,629,209 | ₩2,656,409 | +1.03% | 6.2만 |
|---|
| 2026.04.16 | ₩2,645,240 | ₩2,654,525 | ₩2,616,223 | ₩2,629,382 | -0.60% | 5.3만 |
|---|
| 2026.04.15 | ₩2,626,537 | ₩2,669,702 | ₩2,611,761 | ₩2,649,556 | +0.88% | 5만 |
|---|
| 2026.04.14 | ₩2,604,319 | ₩2,636,476 | ₩2,579,590 | ₩2,626,790 | +0.86% | 4.9만 |
|---|
| 2026.04.13 | ₩2,567,406 | ₩2,605,375 | ₩2,565,589 | ₩2,604,319 | +1.44% | 5.1만 |
|---|
| 2026.04.10 | ₩2,611,213 | ₩2,615,141 | ₩2,565,870 | ₩2,571,521 | -1.52% | 5.1만 |
|---|
| 2026.04.09 | ₩2,586,724 | ₩2,643,757 | ₩2,586,724 | ₩2,614,019 | +1.06% | 5만 |
|---|
| 2026.04.08 | ₩2,594,487 | ₩2,618,294 | ₩2,582,169 | ₩2,608,287 | +0.53% | 8만 |
|---|
| 2026.04.07 | ₩2,541,168 | ₩2,560,873 | ₩2,519,632 | ₩2,545,803 | +0.18% | 4.8만 |
|---|
| 2026.04.06 | ₩2,536,999 | ₩2,548,743 | ₩2,519,525 | ₩2,548,128 | +0.44% | 3.8만 |
|---|
| 2026.04.02 | ₩2,535,797 | ₩2,573,097 | ₩2,515,917 | ₩2,536,999 | +0.05% | 4.7만 |
|---|
| 2026.04.01 | ₩2,560,098 | ₩2,573,097 | ₩2,530,253 | ₩2,541,809 | -0.71% | 5.4만 |
|---|
| 2026.03.31 | ₩2,548,168 | ₩2,565,041 | ₩2,498,309 | ₩2,557,159 | +0.35% | 6.2만 |
|---|
| 2026.03.30 | ₩2,507,661 | ₩2,523,359 | ₩2,489,064 | ₩2,520,300 | +0.50% | 4.7만 |
|---|
| 2026.03.27 | ₩2,506,058 | ₩2,546,511 | ₩2,489,024 | ₩2,494,662 | -0.45% | 3.9만 |
|---|
| 2026.03.26 | ₩2,522,183 | ₩2,548,970 | ₩2,519,525 | ₩2,537,881 | +0.62% | 5.5만 |
|---|
| 2026.03.25 | ₩2,556,919 | ₩2,582,262 | ₩2,520,473 | ₩2,528,770 | -1.10% | 5.3만 |
|---|
| 2026.03.24 | ₩2,511,642 | ₩2,560,339 | ₩2,511,642 | ₩2,536,371 | +0.98% | 5.4만 |
|---|
| 2026.03.23 | ₩2,538,870 | ₩2,553,138 | ₩2,519,752 | ₩2,523,880 | -0.59% | 7.4만 |
|---|
| 2026.03.20 | ₩2,520,994 | ₩2,528,623 | ₩2,492,939 | ₩2,505,430 | -0.62% | 6.6만 |
|---|
| 2026.03.19 | ₩2,557,266 | ₩2,565,536 | ₩2,504,775 | ₩2,513,673 | -1.70% | 5만 |
|---|
| 2026.03.18 | ₩2,613,230 | ₩2,620,805 | ₩2,546,378 | ₩2,557,266 | -2.14% | 6.6만 |
|---|
| 2026.03.17 | ₩2,633,657 | ₩2,648,447 | ₩2,614,513 | ₩2,627,512 | -0.23% | 4.6만 |
|---|
| 2026.03.16 | ₩2,596,531 | ₩2,644,933 | ₩2,595,515 | ₩2,612,188 | +0.60% | 4.3만 |
|---|
| 2026.03.13 | ₩2,626,604 | ₩2,626,604 | ₩2,589,837 | ₩2,595,515 | -1.18% | 4.3만 |
|---|
| 2026.03.12 | ₩2,605,161 | ₩2,613,992 | ₩2,578,228 | ₩2,602,048 | -0.12% | 6.8만 |
|---|
| 2026.03.11 | ₩2,608,301 | ₩2,626,617 | ₩2,595,809 | ₩2,613,925 | +0.22% | 3.8만 |
|---|
| 2026.03.10 | ₩2,633,163 | ₩2,657,892 | ₩2,598,481 | ₩2,632,736 | -0.02% | 4.6만 |
|---|
| 2026.03.09 | ₩2,674,071 | ₩2,674,071 | ₩2,575,769 | ₩2,620,792 | -1.99% | 5.9만 |
|---|
| 2026.03.06 | ₩2,672,561 | ₩2,675,407 | ₩2,623,264 | ₩2,648,808 | -0.89% | 4.9만 |
|---|
| 2026.03.05 | ₩2,713,041 | ₩2,728,512 | ₩2,682,287 | ₩2,698,426 | -0.54% | 4.6만 |
|---|
| 2026.03.04 | ₩2,712,039 | ₩2,727,964 | ₩2,682,648 | ₩2,725,733 | +0.50% | 4.8만 |
|---|
| 2026.03.03 | ₩2,738,759 | ₩2,776,982 | ₩2,685,320 | ₩2,722,767 | -0.58% | 4.9만 |
|---|
| 2026.03.02 | ₩2,753,468 | ₩2,788,137 | ₩2,729,233 | ₩2,779,907 | +0.96% | 5.8만 |
|---|
| 2026.02.27 | ₩2,761,751 | ₩2,774,830 | ₩2,729,140 | ₩2,768,778 | +0.25% | 8.1만 |
|---|
| 2026.02.26 | ₩2,781,484 | ₩2,797,342 | ₩2,753,602 | ₩2,758,331 | -0.83% | 5.6만 |
|---|
| 2026.02.25 | ₩2,780,174 | ₩2,780,776 | ₩2,740,349 | ₩2,774,349 | -0.21% | 5만 |
|---|
| 2026.02.24 | ₩2,747,109 | ₩2,769,780 | ₩2,727,911 | ₩2,761,431 | +0.52% | 3.2만 |
|---|
| 2026.02.23 | ₩2,774,189 | ₩2,800,655 | ₩2,752,172 | ₩2,760,950 | -0.48% | 3.6만 |
|---|
| 2026.02.20 | ₩2,772,065 | ₩2,782,152 | ₩2,739,761 | ₩2,781,777 | +0.35% | 4.1만 |
|---|
| 2026.02.19 | ₩2,764,784 | ₩2,778,318 | ₩2,738,786 | ₩2,762,392 | -0.09% | 4.5만 |
|---|
| 2026.02.18 | ₩2,784,797 | ₩2,800,107 | ₩2,746,775 | ₩2,767,028 | -0.64% | 3.1만 |
|---|
| 2026.02.17 | ₩2,771,878 | ₩2,808,457 | ₩2,754,684 | ₩2,784,797 | +0.47% | 4.3만 |
|---|
| 2026.02.13 | ₩2,758,799 | ₩2,783,194 | ₩2,740,509 | ₩2,754,630 | -0.15% | 4.9만 |
|---|
| 2026.02.12 | ₩2,810,060 | ₩2,825,892 | ₩2,775,605 | ₩2,780,882 | -1.04% | 6.2만 |
|---|
| 2026.02.11 | ₩2,799,399 | ₩2,829,606 | ₩2,760,469 | ₩2,804,302 | +0.18% | 3.6만 |
|---|
| 2026.02.10 | ₩2,785,866 | ₩2,824,382 | ₩2,781,564 | ₩2,809,833 | +0.86% | 4만 |
|---|
| 2026.02.09 | ₩2,810,114 | ₩2,839,144 | ₩2,761,043 | ₩2,774,096 | -1.28% | 4.6만 |
|---|
| 2026.02.06 | ₩2,873,827 | ₩2,892,397 | ₩2,801,443 | ₩2,808,430 | -2.28% | 5.9만 |
|---|
| 2026.02.05 | ₩2,805,558 | ₩2,913,772 | ₩2,785,518 | ₩2,798,918 | -0.24% | 7만 |
|---|
| 2026.02.04 | ₩2,728,686 | ₩2,776,527 | ₩2,726,561 | ₩2,744,210 | +0.57% | 5.9만 |
|---|
| 2026.02.03 | ₩2,703,596 | ₩2,738,759 | ₩2,690,009 | ₩2,723,596 | +0.74% | 4.2만 |
|---|
| 2026.02.02 | ₩2,713,015 | ₩2,748,913 | ₩2,683,543 | ₩2,717,370 | +0.16% | 4.7만 |
|---|
| 2026.01.30 | ₩2,699,508 | ₩2,734,764 | ₩2,686,816 | ₩2,726,254 | +0.99% | 4.5만 |
|---|
| 2026.01.29 | ₩2,698,680 | ₩2,721,979 | ₩2,655,701 | ₩2,699,508 | +0.03% | 5.7만 |
|---|
| 2026.01.28 | ₩2,678,640 | ₩2,711,251 | ₩2,670,798 | ₩2,686,095 | +0.28% | 4.5만 |
|---|
| 2026.01.27 | ₩2,716,849 | ₩2,716,849 | ₩2,672,561 | ₩2,688,473 | -1.04% | 4.6만 |
|---|
| 2026.01.26 | ₩2,723,248 | ₩2,748,939 | ₩2,706,415 | ₩2,716,849 | -0.23% | 5.1만 |
|---|
| 2026.01.23 | ₩2,726,735 | ₩2,745,452 | ₩2,687,377 | ₩2,710,984 | -0.58% | 5만 |
|---|
| 2026.01.22 | ₩2,735,366 | ₩2,752,854 | ₩2,686,656 | ₩2,734,858 | -0.02% | 7.3만 |
|---|
| 2026.01.21 | ₩2,761,471 | ₩2,788,043 | ₩2,738,358 | ₩2,752,253 | -0.33% | 5.8만 |
|---|
| 2026.01.20 | ₩2,738,759 | ₩2,784,156 | ₩2,737,062 | ₩2,761,297 | +0.82% | 5.5만 |
|---|
| 2026.01.16 | ₩2,768,337 | ₩2,779,547 | ₩2,743,515 | ₩2,751,464 | -0.61% | 4.6만 |
|---|
| 2026.01.15 | ₩2,810,274 | ₩2,826,306 | ₩2,771,210 | ₩2,784,369 | -0.92% | 3.4만 |
|---|
| 2026.01.14 | ₩2,784,864 | ₩2,830,674 | ₩2,772,159 | ₩2,802,632 | +0.64% | 4.6만 |
|---|
| 2026.01.13 | ₩2,831,503 | ₩2,837,622 | ₩2,779,279 | ₩2,802,004 | -1.04% | 4만 |
|---|
| 2026.01.12 | ₩2,855,991 | ₩2,872,010 | ₩2,811,583 | ₩2,831,503 | -0.86% | 3.6만 |
|---|
| 2026.01.09 | ₩2,857,247 | ₩2,892,357 | ₩2,838,103 | ₩2,849,432 | -0.27% | 3.8만 |
|---|
| 2026.01.08 | ₩2,878,275 | ₩2,895,309 | ₩2,854,535 | ₩2,868,549 | -0.34% | 4.5만 |
|---|
| 2026.01.07 | ₩2,841,522 | ₩2,885,717 | ₩2,820,922 | ₩2,866,198 | +0.87% | 3.3만 |
|---|
| 2026.01.06 | ₩2,869,351 | ₩2,877,955 | ₩2,802,298 | ₩2,849,418 | -0.69% | 4.1만 |
|---|
| 2026.01.05 | ₩2,829,405 | ₩2,902,163 | ₩2,822,912 | ₩2,870,193 | +1.44% | 4.6만 |
|---|
| 2026.01.02 | ₩2,863,446 | ₩2,885,596 | ₩2,840,775 | ₩2,846,118 | -0.61% | 4.9만 |
|---|
| 2025.12.31 | ₩2,904,113 | ₩2,912,436 | ₩2,869,391 | ₩2,871,889 | -1.11% | 2.9만 |
|---|
| 2025.12.30 | ₩2,928,334 | ₩2,939,156 | ₩2,900,626 | ₩2,904,113 | -0.83% | 3.4만 |
|---|
| 2025.12.29 | ₩2,927,573 | ₩2,938,889 | ₩2,906,384 | ₩2,928,334 | +0.03% | 3만 |
|---|
| 2025.12.26 | ₩2,932,583 | ₩2,934,360 | ₩2,905,757 | ₩2,914,494 | -0.62% | 1.7만 |
|---|
| 2025.12.24 | ₩2,922,015 | ₩2,949,296 | ₩2,916,351 | ₩2,916,351 | -0.19% | 1.6만 |
|---|
| 2025.12.23 | ₩2,914,627 | ₩2,944,527 | ₩2,904,474 | ₩2,923,699 | +0.31% | 2.6만 |
|---|
| 2025.12.22 | ₩2,878,970 | ₩2,920,466 | ₩2,878,970 | ₩2,916,003 | +1.29% | 3.1만 |
|---|
| 2025.12.19 | ₩2,892,036 | ₩2,905,757 | ₩2,880,373 | ₩2,894,601 | +0.09% | 5.7만 |
|---|
| 2025.12.18 | ₩2,868,563 | ₩2,902,042 | ₩2,863,486 | ₩2,892,036 | +0.82% | 4.4만 |
|---|
| 2025.12.17 | ₩2,857,995 | ₩2,885,316 | ₩2,852,317 | ₩2,873,813 | +0.55% | 4.3만 |
|---|
| 2025.12.16 | ₩2,871,221 | ₩2,898,809 | ₩2,837,448 | ₩2,859,932 | -0.39% | 3.9만 |
|---|
| 2025.12.15 | ₩2,905,155 | ₩2,931,554 | ₩2,858,997 | ₩2,886,011 | -0.66% | 4.6만 |
|---|
| 2025.12.12 | ₩2,865,650 | ₩2,899,010 | ₩2,843,633 | ₩2,896,565 | +1.08% | 5.3만 |
|---|
| 2025.12.11 | ₩2,802,512 | ₩2,850,313 | ₩2,796,113 | ₩2,840,066 | +1.34% | 8.3만 |
|---|
| 2025.12.10 | ₩2,763,154 | ₩2,795,485 | ₩2,733,308 | ₩2,783,875 | +0.75% | 4.4만 |
|---|
| 2025.12.09 | ₩2,772,159 | ₩2,782,232 | ₩2,757,222 | ₩2,763,154 | -0.32% | 3.8만 |
|---|
| 2025.12.08 | ₩2,746,401 | ₩2,782,927 | ₩2,735,913 | ₩2,757,503 | +0.40% | 5.8만 |
|---|
| 2025.12.05 | ₩2,729,928 | ₩2,748,565 | ₩2,712,507 | ₩2,735,913 | +0.22% | 3.4만 |
|---|
| 2025.12.04 | ₩2,733,068 | ₩2,756,300 | ₩2,720,563 | ₩2,729,928 | -0.11% | 2.6만 |
|---|
| 2025.12.03 | ₩2,739,881 | ₩2,755,258 | ₩2,696,622 | ₩2,748,004 | +0.30% | 4.1만 |
|---|
| 2025.12.02 | ₩2,774,830 | ₩2,790,408 | ₩2,746,548 | ₩2,753,228 | -0.78% | 4.7만 |
|---|
| 2025.12.01 | ₩2,782,846 | ₩2,802,752 | ₩2,765,799 | ₩2,770,315 | -0.45% | 4.4만 |
|---|
| 2025.11.28 | ₩2,808,898 | ₩2,808,898 | ₩2,775,111 | ₩2,779,426 | -1.05% | 2.3만 |
|---|
| 2025.11.26 | ₩2,767,590 | ₩2,805,558 | ₩2,767,590 | ₩2,781,978 | +0.52% | 3.2만 |
|---|
| 2025.11.25 | ₩2,749,874 | ₩2,783,060 | ₩2,739,360 | ₩2,774,176 | +0.88% | 4.7만 |
|---|
| 2025.11.24 | ₩2,689,461 | ₩2,748,618 | ₩2,685,306 | ₩2,733,749 | +1.65% | 7.1만 |
|---|
| 2025.11.21 | ₩2,720,443 | ₩2,754,136 | ₩2,707,898 | ₩2,717,410 | -0.11% | 5만 |
|---|
| 2025.11.20 | ₩2,754,136 | ₩2,774,590 | ₩2,723,916 | ₩2,725,653 | -1.03% | 3.4만 |
|---|
| 2025.11.19 | ₩2,742,313 | ₩2,753,294 | ₩2,703,636 | ₩2,726,401 | -0.58% | 4만 |
|---|
| 2025.11.18 | ₩2,736,448 | ₩2,768,485 | ₩2,729,207 | ₩2,742,313 | +0.21% | 6.1만 |
|---|
| 2025.11.17 | ₩2,753,107 | ₩2,768,485 | ₩2,729,207 | ₩2,729,327 | -0.86% | 4만 |
|---|
| 2025.11.14 | ₩2,780,695 | ₩2,794,323 | ₩2,743,261 | ₩2,753,107 | -0.99% | 7.1만 |
|---|
| 2025.11.13 | ₩2,794,750 | ₩2,818,797 | ₩2,781,443 | ₩2,781,711 | -0.47% | 4.2만 |
|---|
| 2025.11.12 | ₩2,753,709 | ₩2,800,401 | ₩2,753,709 | ₩2,794,750 | +1.49% | 3.8만 |
|---|
| 2025.11.11 | ₩2,757,463 | ₩2,779,560 | ₩2,748,365 | ₩2,753,709 | -0.14% | 2.7만 |
|---|
| 2025.11.10 | ₩2,721,805 | ₩2,763,341 | ₩2,700,670 | ₩2,752,693 | +1.13% | 4.5만 |
|---|
| 2025.11.07 | ₩2,691,345 | ₩2,725,934 | ₩2,665,440 | ₩2,721,819 | +1.13% | 4.7만 |
|---|
| 2025.11.06 | ₩2,671,960 | ₩2,692,481 | ₩2,665,267 | ₩2,684,331 | +0.46% | 4.6만 |
|---|
| 2025.11.05 | ₩2,654,592 | ₩2,682,728 | ₩2,636,049 | ₩2,668,086 | +0.51% | 5만 |
|---|
| 2025.11.04 | ₩2,599,229 | ₩2,653,203 | ₩2,596,811 | ₩2,647,659 | +1.86% | 5.4만 |
|---|
| 2025.11.03 | ₩2,629,783 | ₩2,637,893 | ₩2,599,777 | ₩2,611,988 | -0.68% | 5.2만 |
|---|
| 2025.10.31 | ₩2,585,121 | ₩2,640,952 | ₩2,564,667 | ₩2,637,933 | +2.04% | 11.2만 |
|---|
| 2025.10.30 | ₩2,525,002 | ₩2,591,801 | ₩2,512,404 | ₩2,589,637 | +2.56% | 6.5만 |
|---|
| 2025.10.29 | ₩2,443,080 | ₩2,460,621 | ₩2,421,116 | ₩2,439,927 | -0.13% | 4.7만 |
|---|
| 2025.10.28 | ₩2,511,642 | ₩2,511,642 | ₩2,452,392 | ₩2,455,478 | -2.24% | 4.1만 |
|---|
| 2025.10.27 | ₩2,523,599 | ₩2,523,987 | ₩2,497,013 | ₩2,516,078 | -0.30% | 2.8만 |
|---|
| 2025.10.24 | ₩2,537,854 | ₩2,544,254 | ₩2,500,260 | ₩2,510,159 | -1.09% | 3.3만 |
|---|
| 2025.10.23 | ₩2,536,184 | ₩2,540,727 | ₩2,511,642 | ₩2,533,259 | -0.12% | 2.8만 |
|---|
| 2025.10.22 | ₩2,544,788 | ₩2,551,535 | ₩2,510,988 | ₩2,520,300 | -0.96% | 2.6만 |
|---|
| 2025.10.21 | ₩2,549,050 | ₩2,563,358 | ₩2,533,659 | ₩2,545,389 | -0.14% | 3.4만 |
|---|
| 2025.10.20 | ₩2,536,532 | ₩2,548,796 | ₩2,510,360 | ₩2,548,449 | +0.47% | 2.7만 |
|---|
| 2025.10.17 | ₩2,515,717 | ₩2,532,110 | ₩2,509,825 | ₩2,527,674 | +0.48% | 2.6만 |
|---|
| 2025.10.16 | ₩2,531,682 | ₩2,545,897 | ₩2,498,683 | ₩2,513,259 | -0.73% | 5.1만 |
|---|
| 2025.10.15 | ₩2,593,284 | ₩2,608,915 | ₩2,548,235 | ₩2,560,379 | -1.27% | 4.1만 |
|---|
| 2025.10.14 | ₩2,577,894 | ₩2,627,285 | ₩2,577,894 | ₩2,613,337 | +1.37% | 3만 |
|---|
| 2025.10.13 | ₩2,570,906 | ₩2,588,328 | ₩2,555,730 | ₩2,577,252 | +0.25% | 3만 |
|---|
| 2025.10.10 | ₩2,609,343 | ₩2,623,985 | ₩2,561,020 | ₩2,561,020 | -1.85% | 2.6만 |
|---|