[미국 특징주] 인텔 실적, AI발 랠리에 지속 동력 확인하는 시험대
무료
Maruti Suzuki : ( MSIL:IN )
13,597.00INR ▲ 83.00 (0.61%)
2026-07-21
최근 1년 일별 시세
(2026-07-21 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-07-21 | 13,597.00 | ▲83.00 | ▲0.61% |
| 26-07-20 | 13,514.00 | ▼-289.00 | ▼-2.09% |
| 26-07-17 | 13,803.00 | ▲20.00 | ▲0.15% |
| 26-07-16 | 13,783.00 | ▲200.00 | ▲1.47% |
| 26-07-15 | 13,583.00 | ▲94.00 | ▲0.7% |
| 26-07-14 | 13,489.00 | ▼-206.00 | ▼-1.5% |
| 26-07-13 | 13,695.00 | ▼-159.00 | ▼-1.15% |
| 26-07-10 | 13,854.00 | ▲126.00 | ▲0.92% |
| 26-07-09 | 13,728.00 | ▼-223.00 | ▼-1.6% |
| 26-07-08 | 13,951.00 | ▼-587.00 | ▼-4.04% |
| 26-07-07 | 14,538.00 | ▲82.00 | ▲0.57% |
| 26-07-06 | 14,456.00 | ▲90.00 | ▲0.63% |
| 26-07-03 | 14,366.00 | ▲18.00 | ▲0.13% |
| 26-07-02 | 14,348.00 | ▼-47.00 | ▼-0.33% |
| 26-07-01 | 14,395.00 | ▲280.00 | ▲1.98% |
| 26-06-30 | 14,115.00 | ▲703.00 | ▲5.24% |
| 26-06-29 | 13,412.00 | ▼-333.00 | ▼-2.42% |
| 26-06-25 | 13,745.00 | ▲497.00 | ▲3.75% |
| 26-06-24 | 13,248.00 | ▼-203.00 | ▼-1.51% |
| 26-06-23 | 13,451.00 | ▲30.00 | ▲0.22% |
| 26-06-22 | 13,421.00 | ▲26.00 | ▲0.19% |
| 26-06-19 | 13,395.00 | ▼-89.00 | ▼-0.66% |
| 26-06-18 | 13,484.00 | ▼-146.00 | ▼-1.07% |
| 26-06-17 | 13,630.00 | ▼-61.00 | ▼-0.45% |
| 26-06-16 | 13,691.00 | ▼-114.00 | ▼-0.83% |
| 26-06-15 | 13,805.00 | ▲439.00 | ▲3.28% |
| 26-06-12 | 13,366.00 | ▲268.00 | ▲2.05% |
| 26-06-11 | 13,098.00 | ▲25.00 | ▲0.19% |
| 26-06-10 | 13,073.00 | ▼-47.00 | ▼-0.36% |
| 26-06-09 | 13,120.00 | ▲208.00 | ▲1.61% |
| 26-06-08 | 12,912.00 | ▼-138.00 | ▼-1.06% |
| 26-06-05 | 13,050.00 | ▼-14.00 | ▼-0.11% |
| 26-06-04 | 13,064.00 | ▲20.00 | ▲0.15% |
| 26-06-03 | 13,044.00 | ▲22.00 | ▲0.17% |
| 26-06-02 | 13,022.00 | ▲76.00 | ▲0.59% |
| 26-06-01 | 12,946.00 | ▼-181.00 | ▼-1.38% |
| 26-05-29 | 13,127.00 | ▼-237.00 | ▼-1.77% |
| 26-05-27 | 13,364.00 | ▲156.00 | ▲1.18% |
| 26-05-26 | 13,208.00 | ▲38.00 | ▲0.29% |
| 26-05-25 | 13,170.00 | ▲183.00 | ▲1.41% |
| 26-05-22 | 12,987.00 | ▼-23.00 | ▼-0.18% |
| 26-05-21 | 13,010.00 | ▲7.00 | ▲0.05% |
| 26-05-20 | 13,003.00 | ▲47.00 | ▲0.36% |
| 26-05-19 | 12,956.00 | ▼-60.00 | ▼-0.46% |
| 26-05-18 | 13,016.00 | ▼-205.00 | ▼-1.55% |
| 26-05-15 | 13,221.00 | ▲146.00 | ▲1.12% |
| 26-05-14 | 13,075.00 | ▼-28.00 | ▼-0.21% |
| 26-05-13 | 13,103.00 | ▼-69.00 | ▼-0.52% |
| 26-05-12 | 13,172.00 | ▼-311.00 | ▼-2.31% |
| 26-05-11 | 13,483.00 | ▼-243.00 | ▼-1.77% |
| 26-05-08 | 13,726.00 | ▼-44.00 | ▼-0.32% |
| 26-05-07 | 13,770.00 | ▲48.00 | ▲0.35% |
| 26-05-06 | 13,722.00 | ▲296.00 | ▲2.2% |
| 26-05-05 | 13,426.00 | ▼-154.00 | ▼-1.13% |
| 26-05-04 | 13,580.00 | ▲266.00 | ▲2% |
| 26-04-30 | 13,314.00 | ▲57.00 | ▲0.43% |
| 26-04-29 | 13,257.00 | ▲365.00 | ▲2.83% |
| 26-04-28 | 12,892.00 | ▼-330.00 | ▼-2.5% |
| 26-04-27 | 13,222.00 | ▲174.00 | ▲1.33% |
| 26-04-24 | 13,048.00 | ▼-112.00 | ▼-0.85% |
| 26-04-23 | 13,160.00 | ▼-177.00 | ▼-1.33% |
| 26-04-22 | 13,337.00 | ▼-124.00 | ▼-0.92% |
| 26-04-21 | 13,461.00 | ▲11.00 | ▲0.08% |
| 26-04-20 | 13,450.00 | ▼-3.00 | ▼-0.02% |
| 26-04-17 | 13,453.00 | ▲118.00 | ▲0.88% |
| 26-04-16 | 13,335.00 | ▲46.00 | ▲0.35% |
| 26-04-15 | 13,289.00 | ▲213.00 | ▲1.63% |
| 26-04-13 | 13,076.00 | ▼-633.00 | ▼-4.62% |
| 26-04-10 | 13,709.00 | ▲120.00 | ▲0.88% |
| 26-04-09 | 13,589.00 | ▼-13.00 | ▼-0.1% |
| 26-04-08 | 13,602.00 | ▲804.00 | ▲6.28% |
| 26-04-07 | 12,798.00 | ▲110.00 | ▲0.87% |
| 26-04-06 | 12,688.00 | ▲57.00 | ▲0.45% |
| 26-04-02 | 12,631.00 | ▲122.00 | ▲0.98% |
| 26-04-01 | 12,509.00 | ▲203.00 | ▲1.65% |
| 26-03-30 | 12,306.00 | ▼-83.00 | ▼-0.67% |
| 26-03-27 | 12,389.00 | ▼-322.00 | ▼-2.53% |
| 26-03-25 | 12,711.00 | ▲247.00 | ▲1.98% |
| 26-03-24 | 12,464.00 | ▲109.00 | ▲0.88% |
| 26-03-23 | 12,355.00 | ▼-246.00 | ▼-1.95% |
| 26-03-20 | 12,601.00 | ▲2.00 | ▲0.02% |
| 26-03-19 | 12,599.00 | ▼-449.00 | ▼-3.44% |
| 26-03-18 | 13,048.00 | ▲76.00 | ▲0.59% |
| 26-03-17 | 12,972.00 | ▲215.00 | ▲1.69% |
| 26-03-16 | 12,757.00 | ▲166.00 | ▲1.32% |
| 26-03-13 | 12,591.00 | ▼-420.00 | ▼-3.23% |
| 26-03-12 | 13,011.00 | ▼-486.00 | ▼-3.6% |
| 26-03-11 | 13,497.00 | ▼-370.00 | ▼-2.67% |
| 26-03-10 | 13,867.00 | ▲359.00 | ▲2.66% |
| 26-03-09 | 13,508.00 | ▼-651.00 | ▼-4.6% |
| 26-03-06 | 14,159.00 | ▼-256.00 | ▼-1.78% |
| 26-03-05 | 14,415.00 | ▲257.00 | ▲1.82% |
| 26-03-04 | 14,158.00 | ▼-230.00 | ▼-1.6% |
| 26-03-02 | 14,388.00 | ▼-469.00 | ▼-3.16% |
| 26-02-27 | 14,857.00 | ▼-356.00 | ▼-2.34% |
| 26-02-26 | 15,213.00 | ▲143.00 | ▲0.95% |
| 26-02-25 | 15,070.00 | ▲144.00 | ▲0.96% |
| 26-02-24 | 14,926.00 | ▼-146.00 | ▼-0.97% |
| 26-02-23 | 15,072.00 | ▲95.00 | ▲0.63% |
| 26-02-20 | 14,977.00 | ▲74.00 | ▲0.5% |
| 26-02-19 | 14,903.00 | ▼-261.00 | ▼-1.72% |
| 26-02-18 | 15,164.00 | ▼-15.00 | ▼-0.1% |
| 26-02-17 | 15,179.00 | ▲128.00 | ▲0.85% |
| 26-02-16 | 15,051.00 | ▼-186.00 | ▼-1.22% |
| 26-02-13 | 15,237.00 | ▼-89.00 | ▼-0.58% |
| 26-02-12 | 15,326.00 | ▼-86.00 | ▼-0.56% |
| 26-02-11 | 15,412.00 | ▲276.00 | ▲1.82% |
| 26-02-10 | 15,136.00 | ▲158.00 | ▲1.05% |
| 26-02-09 | 14,978.00 | ▼-19.00 | ▼-0.13% |
| 26-02-06 | 14,997.00 | ▼-62.00 | ▼-0.41% |
| 26-02-05 | 15,059.00 | ▼-12.00 | ▼-0.08% |
| 26-02-04 | 15,071.00 | ▲289.00 | ▲1.96% |
| 26-02-03 | 14,782.00 | ▲398.00 | ▲2.77% |
| 26-02-02 | 14,384.00 | ▲199.00 | ▲1.4% |
| 26-02-01 | 14,185.00 | ▼-414.00 | ▼-2.84% |
| 26-01-30 | 14,599.00 | ▲97.00 | ▲0.67% |
| 26-01-29 | 14,502.00 | ▼-375.00 | ▼-2.52% |
| 26-01-28 | 14,877.00 | ▼-368.00 | ▼-2.41% |
| 26-01-27 | 15,245.00 | ▼-224.00 | ▼-1.45% |
| 26-01-23 | 15,469.00 | ▼-296.00 | ▼-1.88% |
| 26-01-22 | 15,765.00 | ▼-5.00 | ▼-0.03% |
| 26-01-21 | 15,770.00 | ▼-109.00 | ▼-0.69% |
| 26-01-20 | 15,879.00 | ▼-297.00 | ▼-1.84% |
| 26-01-19 | 16,176.00 | ▲317.00 | ▲2% |
| 26-01-16 | 15,859.00 | ▼-293.00 | ▼-1.81% |
| 26-01-14 | 16,152.00 | ▼-274.00 | ▼-1.67% |
| 26-01-13 | 16,426.00 | ▼-156.00 | ▼-0.94% |
| 26-01-12 | 16,582.00 | ▲81.00 | ▲0.49% |
| 26-01-09 | 16,501.00 | ▼-163.00 | ▼-0.98% |
| 26-01-08 | 16,664.00 | ▼-145.00 | ▼-0.86% |
| 26-01-07 | 16,809.00 | ▼-483.00 | ▼-2.79% |
| 26-01-06 | 17,292.00 | ▲137.00 | ▲0.8% |
| 26-01-05 | 17,155.00 | ▲195.00 | ▲1.15% |
| 26-01-02 | 16,960.00 | ▲252.00 | ▲1.51% |
| 26-01-01 | 16,708.00 | ▲11.00 | ▲0.07% |
| 25-12-31 | 16,697.00 | ▲50.00 | ▲0.3% |
| 25-12-30 | 16,647.00 | ▲105.00 | ▲0.63% |
| 25-12-29 | 16,542.00 | ▼-54.00 | ▼-0.33% |
| 25-12-26 | 16,596.00 | ▼-107.00 | ▼-0.64% |
| 25-12-24 | 16,703.00 | ▲118.00 | ▲0.71% |
| 25-12-23 | 16,585.00 | ▼-64.00 | ▼-0.38% |
| 25-12-22 | 16,649.00 | ▲235.00 | ▲1.43% |
| 25-12-19 | 16,414.00 | ▲85.00 | ▲0.52% |
| 25-12-18 | 16,329.00 | ▼-69.00 | ▼-0.42% |
| 25-12-17 | 16,398.00 | ▲44.00 | ▲0.27% |
| 25-12-16 | 16,354.00 | ▼-61.00 | ▼-0.37% |
| 25-12-15 | 16,415.00 | ▼-107.00 | ▼-0.65% |
| 25-12-12 | 16,522.00 | ▲274.00 | ▲1.69% |
| 25-12-11 | 16,248.00 | ▲229.00 | ▲1.43% |
| 25-12-10 | 16,019.00 | ▼-1.00 | ▼-0.01% |
| 25-12-09 | 16,020.00 | ▼-167.00 | ▼-1.03% |
| 25-12-08 | 16,187.00 | ▼-95.00 | ▼-0.58% |
| 25-12-05 | 16,282.00 | ▲288.00 | ▲1.8% |
| 25-12-04 | 15,994.00 | ▼-88.00 | ▼-0.55% |
| 25-12-03 | 16,082.00 | ▼-157.00 | ▼-0.97% |
| 25-12-02 | 16,239.00 | ▲142.00 | ▲0.88% |
| 25-12-01 | 16,097.00 | ▲197.00 | ▲1.24% |
| 25-11-28 | 15,900.00 | ▼-3.00 | ▼-0.02% |
| 25-11-27 | 15,903.00 | ▼-253.00 | ▼-1.57% |
| 25-11-26 | 16,156.00 | ▲267.00 | ▲1.68% |
| 25-11-25 | 15,889.00 | ▼-69.00 | ▼-0.43% |
| 25-11-24 | 15,958.00 | ▼-19.00 | ▼-0.12% |
| 25-11-21 | 15,977.00 | ▲176.00 | ▲1.11% |
| 25-11-20 | 15,801.00 | ▲33.00 | ▲0.21% |
| 25-11-19 | 15,768.00 | ▼-162.00 | ▼-1.02% |
| 25-11-18 | 15,930.00 | ▲52.00 | ▲0.33% |
| 25-11-17 | 15,878.00 | ▲194.00 | ▲1.24% |
| 25-11-14 | 15,684.00 | ▼-65.00 | ▼-0.41% |
| 25-11-13 | 15,749.00 | ▲53.00 | ▲0.34% |
| 25-11-12 | 15,696.00 | ▲51.00 | ▲0.33% |
| 25-11-11 | 15,645.00 | ▲62.00 | ▲0.4% |
| 25-11-10 | 15,583.00 | ▲104.00 | ▲0.67% |
| 25-11-07 | 15,479.00 | ▲27.00 | ▲0.17% |
| 25-11-06 | 15,452.00 | ▲78.00 | ▲0.51% |
| 25-11-04 | 15,374.00 | ▼-277.00 | ▼-1.77% |
| 25-11-03 | 15,651.00 | ▼-535.00 | ▼-3.31% |
| 25-10-31 | 16,186.00 | ▼-20.00 | ▼-0.12% |
| 25-10-30 | 16,206.00 | ▲68.00 | ▲0.42% |
| 25-10-29 | 16,138.00 | ▼-173.00 | ▼-1.06% |
| 25-10-28 | 16,311.00 | ▼-77.00 | ▼-0.47% |
| 25-10-27 | 16,388.00 | ▲114.00 | ▲0.7% |
| 25-10-24 | 16,274.00 | ▼-136.00 | ▼-0.83% |
| 25-10-23 | 16,410.00 | ▲14.00 | ▲0.09% |
| 25-10-21 | 16,396.00 | ▼-28.00 | ▼-0.17% |
| 25-10-20 | 16,424.00 | ▲23.00 | ▲0.14% |
| 25-10-17 | 16,401.00 | ▲103.00 | ▲0.63% |
| 25-10-16 | 16,298.00 | ▲86.00 | ▲0.53% |
| 25-10-15 | 16,212.00 | ▼-49.00 | ▼-0.3% |
| 25-10-14 | 16,261.00 | ▼-62.00 | ▼-0.38% |
| 25-10-13 | 16,323.00 | ▲58.00 | ▲0.36% |
| 25-10-10 | 16,265.00 | ▲280.00 | ▲1.75% |
| 25-10-09 | 15,985.00 | ▼-27.00 | ▼-0.17% |
| 25-10-08 | 16,012.00 | ▼-96.00 | ▼-0.6% |
| 25-10-07 | 16,108.00 | ▲110.00 | ▲0.69% |
| 25-10-06 | 15,998.00 | ▲192.00 | ▲1.21% |
| 25-10-03 | 15,806.00 | ▼-159.00 | ▼-1% |
| 25-10-01 | 15,965.00 | ▼-64.00 | ▼-0.4% |
| 25-09-30 | 16,029.00 | ▲45.00 | ▲0.28% |
| 25-09-29 | 15,984.00 | ▼-302.00 | ▼-1.85% |
| 25-09-26 | 16,286.00 | ▲17.00 | ▲0.1% |
| 25-09-25 | 16,269.00 | ▲20.00 | ▲0.12% |
| 25-09-24 | 16,249.00 | ▲152.00 | ▲0.94% |
| 25-09-23 | 16,097.00 | ▲281.00 | ▲1.78% |
| 25-09-22 | 15,816.00 | ▼-48.00 | ▼-0.3% |
| 25-09-19 | 15,864.00 | ▲47.00 | ▲0.3% |
| 25-09-18 | 15,817.00 | ▲16.00 | ▲0.1% |
| 25-09-17 | 15,801.00 | ▲228.00 | ▲1.46% |
| 25-09-16 | 15,573.00 | ▲308.00 | ▲2.02% |
| 25-09-15 | 15,265.00 | ▼-60.00 | ▼-0.39% |
| 25-09-12 | 15,325.00 | ▲230.00 | ▲1.52% |
| 25-09-11 | 15,095.00 | ▼-13.00 | ▼-0.09% |
| 25-09-10 | 15,108.00 | ▼-257.00 | ▼-1.67% |
| 25-09-09 | 15,365.00 | ▲107.00 | ▲0.7% |
| 25-09-08 | 15,258.00 | ▲363.00 | ▲2.44% |
| 25-09-05 | 14,895.00 | ▲233.00 | ▲1.59% |
| 25-09-04 | 14,662.00 | ▼-265.00 | ▼-1.78% |
| 25-09-03 | 14,927.00 | ▲85.00 | ▲0.57% |
| 25-09-02 | 14,842.00 | ▼-45.00 | ▼-0.3% |
| 25-09-01 | 14,887.00 | ▲96.00 | ▲0.65% |
| 25-08-29 | 14,791.00 | ▲39.00 | ▲0.26% |
| 25-08-28 | 14,752.00 | ▲38.00 | ▲0.26% |
| 25-08-26 | 14,714.00 | ▲262.00 | ▲1.81% |
| 25-08-25 | 14,452.00 | ▲103.00 | ▲0.72% |
| 25-08-22 | 14,349.00 | ▲69.00 | ▲0.48% |
| 25-08-21 | 14,280.00 | ▲59.00 | ▲0.41% |
| 25-08-20 | 14,221.00 | ▼-29.00 | ▼-0.2% |
| 25-08-19 | 14,250.00 | ▲182.00 | ▲1.29% |
| 25-08-18 | 14,068.00 | ▲1,132.00 | ▲0.01% |
| 25-08-14 | 12,936.00 | ▲102.00 | ▲0.79% |
| 25-08-13 | 12,834.00 | ▼-41.00 | ▼-0.32% |
| 25-08-12 | 12,875.00 | ▲278.00 | ▲2.21% |
| 25-08-11 | 12,597.00 | ▲7.00 | ▲0.06% |
| 25-08-08 | 12,590.00 | ▼-42.00 | ▼-0.33% |
| 25-08-07 | 12,632.00 | ▲108.00 | ▲0.86% |
| 25-08-06 | 12,524.00 | ▼-13.00 | ▼-0.1% |
| 25-08-05 | 12,537.00 | ▲172.00 | ▲1.39% |
| 25-08-04 | 12,365.00 | ▲63.00 | ▲0.51% |
| 25-08-01 | 12,302.00 | ▼-306.00 | ▼-2.43% |
| 25-07-31 | 12,608.00 | ▼-10.00 | ▼-0.08% |
| 25-07-30 | 12,618.00 | ▲149.00 | ▲1.19% |
| 25-07-29 | 12,469.00 | ▲129.00 | ▲1.05% |
| 25-07-28 | 12,340.00 | ▼-64.00 | ▼-0.52% |
| 25-07-25 | 12,404.00 | ▼-153.00 | ▼-1.22% |
| 25-07-24 | 12,557.00 | ▼-70.00 | ▼-0.55% |
| 25-07-23 | 12,627.00 | ▲135.00 | ▲1.08% |