Markel Group Inc (MKL)

MKL
🏛️ 미국 →
1,911.36
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 1,412.00 1,423.89 1,407.71 1,419.90 0.0M
2023-12-28 1,400.89 1,414.52 1,398.29 1,411.91 0.0M
2023-12-27 1,389.57 1,402.63 1,389.08 1,400.60 0.0M
2023-12-26 1,384.11 1,398.20 1,380.59 1,395.04 0.0M
2023-12-22 1,391.27 1,397.99 1,379.73 1,386.82 0.0M
2023-12-21 1,386.00 1,399.10 1,375.99 1,387.39 0.0M
2023-12-20 1,405.00 1,406.36 1,383.24 1,385.25 0.1M
2023-12-19 1,407.44 1,425.00 1,400.02 1,410.25 0.1M
2023-12-18 1,399.57 1,410.88 1,395.00 1,408.08 0.1M
2023-12-15 1,383.03 1,404.98 1,376.00 1,394.90 0.1M
2023-12-14 1,384.00 1,387.95 1,359.01 1,385.24 0.1M
2023-12-13 1,390.83 1,397.70 1,383.97 1,388.44 0.0M
2023-12-12 1,400.00 1,407.00 1,387.55 1,393.03 0.0M
2023-12-11 1,376.89 1,405.99 1,370.01 1,399.43 0.1M
2023-12-08 1,368.13 1,374.06 1,353.50 1,374.00 0.1M
2023-12-07 1,387.59 1,388.98 1,362.83 1,366.18 0.1M
2023-12-06 1,402.73 1,410.60 1,380.32 1,386.99 0.1M
2023-12-05 1,406.86 1,407.62 1,387.51 1,401.29 0.1M
2023-12-04 1,420.14 1,429.64 1,401.74 1,410.17 0.1M
2023-12-01 1,431.74 1,445.88 1,421.32 1,425.00 0.1M
2023-11-30 1,427.92 1,450.63 1,417.32 1,439.09 0.3M
2023-11-29 1,414.78 1,433.00 1,409.83 1,415.16 0.1M
2023-11-28 1,433.28 1,449.13 1,414.36 1,416.95 0.1M
2023-11-27 1,443.12 1,455.57 1,425.28 1,437.77 0.1M
2023-11-24 1,436.25 1,454.54 1,436.25 1,442.25 0.0M
2023-11-22 1,419.94 1,439.24 1,415.73 1,429.50 0.1M
2023-11-21 1,412.56 1,446.89 1,412.56 1,435.29 0.1M
2023-11-20 1,405.99 1,415.24 1,401.15 1,409.83 0.1M
2023-11-17 1,387.61 1,408.03 1,383.37 1,403.48 0.1M
2023-11-16 1,382.78 1,403.46 1,376.45 1,381.00 0.1M
2023-11-15 1,368.69 1,394.00 1,364.00 1,378.86 0.1M
2023-11-14 1,357.65 1,385.15 1,353.95 1,371.47 0.0M
2023-11-13 1,339.72 1,355.31 1,339.72 1,353.79 0.0M
2023-11-10 1,342.89 1,354.49 1,333.21 1,339.72 0.1M
2023-11-09 1,329.38 1,357.18 1,325.00 1,343.09 0.1M
2023-11-08 1,337.05 1,340.32 1,317.00 1,332.22 0.1M
2023-11-07 1,337.63 1,364.66 1,328.88 1,337.35 0.1M
2023-11-06 1,341.68 1,357.52 1,326.90 1,335.04 0.1M
2023-11-03 1,324.75 1,342.10 1,302.00 1,336.97 0.1M
2023-11-02 1,430.00 1,434.58 1,295.65 1,301.30 0.2M
2023-11-01 1,477.99 1,498.93 1,461.05 1,492.68 0.1M
2023-10-31 1,460.00 1,481.47 1,455.73 1,470.52 0.0M
2023-10-30 1,435.15 1,463.04 1,426.11 1,457.26 0.0M
2023-10-27 1,454.71 1,459.46 1,425.56 1,432.25 0.0M
2023-10-26 1,462.13 1,477.90 1,458.56 1,461.14 0.0M
2023-10-25 1,473.14 1,489.07 1,458.56 1,461.62 0.1M
2023-10-24 1,446.12 1,479.68 1,444.48 1,472.57 0.0M
2023-10-23 1,450.02 1,458.00 1,430.20 1,435.76 0.0M
2023-10-20 1,480.51 1,488.81 1,450.00 1,451.23 0.0M
2023-10-19 1,500.93 1,509.72 1,475.66 1,479.33 0.0M
2023-10-18 1,495.33 1,510.55 1,486.65 1,498.17 0.0M
2023-10-17 1,502.00 1,526.06 1,500.01 1,500.91 0.1M
2023-10-16 1,501.56 1,528.08 1,501.56 1,505.62 0.0M
2023-10-13 1,493.00 1,507.83 1,485.81 1,495.87 0.0M
2023-10-12 1,487.86 1,492.85 1,474.72 1,485.49 0.0M
2023-10-11 1,460.00 1,490.19 1,460.00 1,487.33 0.0M
2023-10-10 1,464.95 1,472.21 1,460.47 1,463.32 0.0M
2023-10-09 1,451.23 1,468.55 1,451.23 1,463.22 0.0M
2023-10-06 1,463.19 1,482.56 1,455.54 1,464.88 0.0M
2023-10-05 1,458.06 1,479.44 1,452.15 1,463.43 0.0M
2023-10-04 1,445.20 1,464.54 1,441.03 1,460.00 0.0M
2023-10-03 1,459.99 1,464.81 1,441.90 1,447.15 0.0M
2023-10-02 1,467.48 1,479.66 1,452.64 1,460.00 0.0M
2023-09-29 1,509.24 1,512.00 1,470.15 1,472.49 0.0M
2023-09-28 1,501.06 1,512.99 1,499.99 1,507.17 0.0M
2023-09-27 1,510.00 1,511.18 1,490.01 1,498.98 0.1M
2023-09-26 1,521.71 1,531.20 1,502.99 1,505.68 0.1M
2023-09-25 1,519.63 1,533.48 1,511.13 1,526.22 0.0M
2023-09-22 1,517.19 1,535.53 1,500.01 1,526.13 0.0M
2023-09-21 1,540.90 1,560.00 1,519.04 1,519.51 0.0M
2023-09-20 1,545.22 1,558.42 1,542.08 1,542.14 0.0M
2023-09-19 1,542.20 1,549.29 1,535.14 1,543.95 0.0M
2023-09-18 1,524.00 1,541.38 1,522.30 1,535.12 0.0M
2023-09-15 1,511.66 1,529.11 1,508.84 1,521.42 0.1M
2023-09-14 1,517.54 1,528.80 1,505.06 1,519.65 0.1M
2023-09-13 1,504.94 1,517.00 1,497.34 1,505.07 0.1M
2023-09-12 1,489.98 1,516.00 1,484.04 1,503.50 0.0M
2023-09-11 1,482.05 1,497.46 1,479.02 1,488.58 0.0M
2023-09-08 1,473.93 1,488.74 1,468.14 1,473.08 0.0M
2023-09-07 1,462.18 1,480.24 1,450.66 1,471.32 0.0M
2023-09-06 1,455.83 1,469.99 1,443.15 1,460.00 0.0M
2023-09-05 1,487.31 1,498.49 1,456.40 1,457.78 0.0M
2023-09-01 1,490.15 1,499.91 1,484.01 1,490.06 0.0M
2023-08-31 1,482.21 1,487.23 1,472.29 1,478.92 0.1M
2023-08-30 1,472.01 1,491.54 1,472.01 1,482.17 0.0M
2023-08-29 1,474.00 1,482.28 1,459.00 1,478.58 0.0M
2023-08-28 1,462.40 1,484.30 1,460.98 1,473.77 0.0M
2023-08-25 1,463.72 1,479.36 1,458.34 1,465.64 0.0M
2023-08-24 1,460.91 1,482.00 1,460.11 1,467.27 0.0M
2023-08-23 1,468.94 1,477.07 1,460.60 1,464.57 0.0M
2023-08-22 1,475.80 1,481.09 1,454.37 1,464.83 0.1M
2023-08-21 1,495.56 1,495.56 1,475.54 1,475.80 0.0M
2023-08-18 1,490.16 1,500.71 1,480.01 1,495.11 0.0M
2023-08-17 1,503.39 1,511.24 1,490.89 1,492.88 0.0M
2023-08-16 1,493.76 1,512.58 1,490.42 1,504.53 0.0M
2023-08-15 1,494.46 1,502.85 1,490.50 1,494.94 0.0M
2023-08-14 1,508.20 1,511.00 1,499.39 1,504.99 0.0M
2023-08-11 1,500.62 1,514.51 1,500.00 1,506.20 0.0M
2023-08-10 1,509.88 1,519.96 1,502.59 1,504.52 0.0M
2023-08-09 1,501.00 1,515.40 1,494.78 1,502.01 0.0M
2023-08-08 1,493.79 1,513.45 1,492.10 1,500.75 0.0M
2023-08-07 1,479.26 1,507.95 1,471.05 1,498.75 0.0M
2023-08-04 1,474.51 1,482.66 1,460.03 1,467.03 0.0M
2023-08-03 1,443.00 1,474.67 1,427.44 1,474.64 0.0M
2023-08-02 1,432.01 1,446.64 1,431.10 1,445.33 0.0M
2023-08-01 1,443.06 1,458.06 1,433.73 1,435.10 0.0M
2023-07-31 1,444.78 1,457.23 1,440.73 1,449.71 0.0M
2023-07-28 1,455.00 1,457.71 1,444.54 1,447.48 0.0M
2023-07-27 1,441.78 1,454.59 1,427.56 1,445.41 0.0M
2023-07-26 1,424.99 1,448.49 1,423.60 1,438.92 0.0M
2023-07-25 1,429.86 1,434.35 1,420.96 1,420.99 0.0M
2023-07-24 1,431.96 1,440.99 1,420.90 1,424.97 0.0M
2023-07-21 1,434.28 1,439.08 1,421.59 1,435.34 0.0M
2023-07-20 1,404.67 1,430.45 1,402.68 1,428.43 0.0M
2023-07-19 1,395.00 1,406.30 1,388.60 1,402.16 0.0M
2023-07-18 1,391.65 1,409.35 1,391.65 1,395.50 0.0M
2023-07-17 1,380.12 1,410.30 1,376.04 1,394.19 0.0M
2023-07-14 1,387.28 1,392.33 1,375.01 1,379.52 0.0M
2023-07-13 1,393.64 1,400.00 1,381.73 1,384.60 0.0M
2023-07-12 1,396.44 1,399.94 1,383.15 1,386.72 0.0M
2023-07-11 1,368.64 1,391.62 1,368.64 1,390.44 0.0M
2023-07-10 1,375.91 1,394.74 1,368.44 1,368.47 0.0M
2023-07-07 1,360.00 1,391.74 1,360.00 1,377.90 0.0M
2023-07-06 1,360.00 1,376.00 1,359.00 1,365.16 0.0M
2023-07-05 1,358.05 1,373.81 1,345.00 1,368.55 0.0M
2023-07-03 1,377.00 1,386.51 1,352.90 1,370.01 0.0M
2023-06-30 1,375.28 1,400.00 1,375.06 1,383.18 0.0M
2023-06-29 1,336.39 1,372.51 1,336.02 1,372.46 0.0M
2023-06-28 1,340.77 1,348.29 1,316.06 1,333.55 0.0M
2023-06-27 1,341.14 1,356.45 1,334.00 1,342.94 0.0M
2023-06-26 1,326.02 1,349.38 1,326.02 1,335.13 0.0M
2023-06-23 1,327.83 1,332.34 1,315.99 1,324.05 0.1M
2023-06-22 1,337.07 1,337.07 1,322.57 1,331.52 0.0M
2023-06-21 1,337.99 1,345.78 1,328.56 1,337.07 0.0M
2023-06-20 1,349.38 1,349.88 1,329.50 1,336.74 0.0M
2023-06-16 1,347.62 1,358.55 1,338.72 1,343.69 0.1M
2023-06-15 1,328.64 1,343.30 1,326.51 1,338.48 0.0M
2023-06-14 1,341.74 1,347.43 1,327.07 1,330.70 0.0M
2023-06-13 1,343.46 1,367.00 1,343.46 1,345.95 0.0M
2023-06-12 1,341.18 1,344.09 1,330.05 1,336.54 0.0M
2023-06-09 1,340.47 1,356.23 1,337.00 1,342.27 0.0M
2023-06-08 1,357.17 1,357.17 1,342.43 1,343.08 0.0M
2023-06-07 1,354.79 1,368.00 1,343.28 1,361.04 0.0M
2023-06-06 1,337.92 1,353.91 1,331.15 1,350.16 0.0M
2023-06-05 1,368.52 1,368.52 1,333.78 1,341.17 0.0M
2023-06-02 1,336.19 1,365.00 1,333.20 1,362.18 0.0M
2023-06-01 1,321.30 1,336.12 1,308.40 1,331.18 0.0M
2023-05-31 1,334.99 1,335.84 1,310.01 1,314.73 0.1M
2023-05-30 1,320.00 1,340.88 1,319.04 1,337.19 0.0M
2023-05-26 1,321.31 1,339.29 1,312.51 1,328.65 0.0M
2023-05-25 1,316.89 1,327.99 1,301.78 1,313.95 0.0M
2023-05-24 1,336.25 1,338.74 1,317.01 1,318.55 0.0M
2023-05-23 1,352.81 1,354.40 1,333.66 1,341.27 0.0M
2023-05-22 1,359.70 1,367.01 1,334.52 1,359.04 0.0M
2023-05-19 1,363.74 1,369.69 1,353.37 1,359.37 0.0M
2023-05-18 1,338.49 1,357.77 1,331.65 1,350.22 0.0M
2023-05-17 1,361.57 1,363.80 1,338.75 1,348.09 0.0M
2023-05-16 1,365.96 1,370.00 1,350.07 1,357.31 0.0M
2023-05-15 1,373.56 1,380.00 1,368.89 1,370.78 0.0M
2023-05-12 1,378.53 1,384.00 1,360.08 1,369.02 0.0M
2023-05-11 1,363.00 1,376.51 1,351.68 1,373.87 0.0M
2023-05-10 1,382.25 1,382.25 1,355.65 1,366.62 0.0M
2023-05-09 1,364.09 1,376.70 1,360.00 1,368.72 0.0M
2023-05-08 1,359.84 1,376.74 1,348.03 1,373.95 0.0M
2023-05-05 1,350.34 1,365.00 1,343.70 1,352.13 0.0M
2023-05-04 1,342.49 1,343.37 1,319.03 1,336.50 0.0M
2023-05-03 1,354.86 1,364.82 1,343.20 1,343.20 0.0M
2023-05-02 1,366.75 1,367.93 1,325.24 1,346.73 0.0M
2023-05-01 1,360.63 1,395.53 1,360.63 1,374.88 0.0M
2023-04-28 1,323.63 1,377.51 1,314.29 1,368.53 0.1M
2023-04-27 1,310.00 1,335.77 1,272.43 1,323.64 0.1M
2023-04-26 1,322.05 1,339.56 1,310.52 1,311.48 0.0M
2023-04-25 1,325.00 1,338.93 1,318.45 1,318.45 0.0M
2023-04-24 1,333.18 1,348.98 1,323.29 1,332.51 0.0M
2023-04-21 1,357.32 1,357.32 1,318.60 1,329.56 0.1M
2023-04-20 1,357.70 1,362.85 1,348.23 1,357.23 0.0M
2023-04-19 1,358.82 1,367.06 1,356.22 1,357.26 0.0M
2023-04-18 1,343.12 1,361.48 1,339.83 1,355.39 0.0M
2023-04-17 1,315.98 1,342.56 1,310.51 1,339.79 0.0M
2023-04-14 1,341.90 1,344.59 1,316.42 1,319.68 0.0M
2023-04-13 1,325.58 1,347.86 1,320.29 1,342.51 0.0M
2023-04-12 1,326.16 1,337.00 1,318.57 1,327.80 0.0M
2023-04-11 1,302.40 1,322.69 1,298.73 1,316.76 0.0M
2023-04-10 1,311.01 1,316.10 1,295.57 1,304.58 0.0M
2023-04-06 1,298.00 1,318.81 1,298.00 1,318.71 0.0M
2023-04-05 1,290.53 1,303.43 1,287.18 1,297.82 0.0M
2023-04-04 1,300.47 1,306.44 1,280.67 1,294.30 0.1M
2023-04-03 1,282.02 1,303.82 1,282.02 1,296.46 0.0M
2023-03-31 1,272.08 1,279.85 1,263.04 1,277.41 0.0M
2023-03-30 1,267.32 1,274.10 1,253.47 1,262.74 0.0M
2023-03-29 1,248.93 1,263.78 1,242.01 1,260.00 0.0M
2023-03-28 1,230.64 1,245.53 1,226.30 1,238.49 0.0M
2023-03-27 1,231.51 1,243.90 1,225.03 1,232.18 0.0M
2023-03-24 1,206.03 1,222.59 1,201.36 1,215.92 0.0M
2023-03-23 1,226.64 1,231.18 1,210.01 1,217.05 0.0M
2023-03-22 1,244.82 1,246.61 1,224.32 1,224.32 0.1M
2023-03-21 1,250.17 1,254.79 1,235.85 1,243.80 0.0M
2023-03-20 1,199.99 1,236.88 1,189.96 1,231.58 0.1M
2023-03-17 1,230.56 1,232.14 1,186.56 1,191.46 0.1M
2023-03-16 1,207.86 1,261.73 1,203.44 1,237.89 0.1M
2023-03-15 1,233.46 1,240.10 1,196.17 1,213.33 0.1M
2023-03-14 1,257.14 1,271.53 1,239.41 1,259.08 0.0M
2023-03-13 1,241.51 1,253.04 1,217.17 1,234.15 0.0M
2023-03-10 1,277.93 1,285.22 1,247.63 1,262.31 0.0M
2023-03-09 1,306.00 1,316.75 1,282.11 1,285.71 0.0M
2023-03-08 1,323.99 1,337.54 1,306.65 1,316.31 0.0M
2023-03-07 1,330.21 1,337.16 1,306.43 1,323.27 0.1M
2023-03-06 1,344.99 1,350.00 1,332.49 1,334.69 0.0M
2023-03-03 1,340.00 1,354.33 1,330.75 1,344.35 0.0M
2023-03-02 1,324.48 1,355.30 1,314.00 1,336.99 0.0M
2023-03-01 1,325.82 1,336.93 1,315.19 1,327.69 0.0M
2023-02-28 1,329.61 1,338.03 1,319.91 1,329.86 0.0M
2023-02-27 1,335.45 1,350.40 1,322.65 1,325.66 0.0M
2023-02-24 1,329.98 1,337.00 1,320.62 1,335.71 0.0M
2023-02-23 1,347.88 1,350.27 1,321.91 1,337.60 0.0M
2023-02-22 1,336.18 1,352.77 1,323.00 1,335.31 0.0M
2023-02-21 1,326.33 1,346.85 1,313.76 1,337.32 0.0M
2023-02-17 1,321.99 1,338.00 1,314.19 1,326.57 0.0M
2023-02-16 1,341.10 1,348.00 1,322.00 1,322.12 0.0M
2023-02-15 1,342.79 1,359.84 1,329.59 1,347.82 0.0M
2023-02-14 1,368.47 1,378.94 1,344.69 1,347.86 0.0M
2023-02-13 1,359.98 1,379.24 1,357.14 1,367.96 0.0M
2023-02-10 1,352.99 1,364.65 1,345.00 1,358.25 0.0M
2023-02-09 1,374.38 1,397.17 1,351.19 1,355.00 0.0M
2023-02-08 1,391.76 1,407.28 1,370.00 1,372.34 0.0M
2023-02-07 1,358.96 1,407.20 1,350.97 1,400.68 0.0M
2023-02-06 1,331.91 1,356.91 1,324.57 1,354.57 0.0M
2023-02-03 1,307.19 1,347.21 1,307.19 1,335.60 0.1M
2023-02-02 1,380.00 1,380.00 1,300.75 1,303.64 0.1M
2023-02-01 1,396.41 1,412.04 1,384.19 1,401.15 0.0M
2023-01-31 1,396.82 1,415.75 1,380.61 1,408.98 0.0M
2023-01-30 1,396.69 1,411.41 1,384.57 1,395.21 0.0M
2023-01-27 1,413.06 1,414.77 1,392.79 1,396.55 0.0M
2023-01-26 1,409.13 1,416.01 1,400.03 1,405.35 0.0M
2023-01-25 1,383.25 1,405.13 1,381.52 1,403.38 0.0M
2023-01-24 1,399.00 1,421.04 1,376.40 1,389.55 0.0M
2023-01-23 1,384.91 1,396.51 1,376.01 1,391.35 0.0M
2023-01-20 1,376.40 1,384.99 1,361.29 1,380.56 0.0M
2023-01-19 1,370.62 1,378.70 1,361.30 1,371.73 0.0M
2023-01-18 1,409.89 1,423.53 1,376.62 1,380.35 0.0M
2023-01-17 1,435.24 1,458.56 1,393.41 1,403.26 0.1M
2023-01-13 1,394.50 1,442.80 1,387.11 1,439.96 0.0M
2023-01-12 1,388.61 1,409.22 1,375.90 1,401.99 0.0M
2023-01-11 1,373.99 1,391.48 1,359.41 1,389.12 0.0M
2023-01-10 1,368.54 1,378.95 1,358.00 1,371.67 0.0M
2023-01-09 1,383.03 1,394.37 1,355.00 1,363.22 0.0M
2023-01-06 1,361.47 1,389.00 1,358.36 1,383.99 0.0M
2023-01-05 1,344.87 1,364.97 1,340.19 1,353.83 0.1M
2023-01-04 1,325.56 1,361.19 1,324.04 1,348.00 0.1M
2023-01-03 1,317.00 1,333.79 1,306.28 1,321.97 0.0M