시장 데이터를 불러오는 중
전체 종목
마틴 마리에타 머터리얼스 과거 주가
Martin Marietta Materials, Inc. Common Stock · MLM · NYSE
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Martin Marietta Materials, Inc. Common Stock · MLM · NYSE
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩643,580 | ₩660,599 | ₩633,013 | ₩641,515 | -0.32% | 310.3만 |
| 2026.09.28–2026.10.02 | ₩645,123 | ₩664,756 | ₩630,572 | ₩646,772 | +0.26% | 421.5만 |
| 2026.09.21–2026.09.25 | ₩663,093 | ₩685,047 | ₩640,214 | ₩649,495 | -2.05% | 536.9만 |
| 2026.09.14–2026.09.18 | ₩677,135 | ₩685,047 | ₩655,449 | ₩657,997 | -2.83% | 430.2만 |
| 2026.09.08–2026.09.11 | ₩697,278 | ₩697,278 | ₩659,312 | ₩683,907 | -1.92% | 332.5만 |
| 2026.08.31–2026.09.04 | ₩705,016 | ₩708,718 | ₩673,983 | ₩690,358 | -2.08% | 407.2만 |
| 2026.08.24–2026.08.28 | ₩720,171 | ₩727,118 | ₩704,788 | ₩712,191 | -1.11% | 267만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩735,137 |
| ₩700,309 |
| ₩717,381 |
| -1.85% |
| 344.5만 |
| 2026.08.10–2026.08.14 | ₩733,515 | ₩749,715 | ₩725,803 | ₩734,829 | +0.18% | 183.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩710,796 | ₩753,537 | ₩710,796 | ₩735,687 | +3.50% | 296.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩765,929 | ₩788,567 | ₩702,039 | ₩704,265 | -8.05% | 429.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩761,584 | ₩761,584 | ₩724,140 | ₩750,480 | -1.46% | 271만 |
|---|
| 2026.07.13–2026.07.17 | ₩773,386 | ₩785,965 | ₩752,907 | ₩754,489 | -2.44% | 197.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩807,758 | ₩814,303 | ₩758,432 | ₩774,780 | -4.08% | 310만 |
|---|
| 2026.06.29–2026.07.02 | ₩780,614 | ₩805,934 | ₩753,698 | ₩803,882 | +2.98% | 406만 |
|---|
| 2026.06.22–2026.06.26 | ₩812,090 | ₩861,228 | ₩805,277 | ₩826,198 | +1.74% | 254.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩792,724 | ₩826,936 | ₩787,065 | ₩816,891 | +3.05% | 285.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩767,109 | ₩776,148 | ₩731,651 | ₩774,257 | +0.93% | 241.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩765,205 | ₩793,878 | ₩751,955 | ₩772,246 | +0.92% | 257.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩721,096 | ₩794,226 | ₩721,096 | ₩780,037 | +8.17% | 284.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩748,119 | ₩755,348 | ₩704,587 | ₩719,473 | -3.83% | 309.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩790,994 | ₩795,058 | ₩746,403 | ₩749,219 | -5.28% | 237.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩811,969 | ₩837,141 | ₩790,511 | ₩791,759 | -2.49% | 243.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩814,973 | ₩842,975 | ₩797,753 | ₩824,093 | +1.12% | 303.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩830,168 | ₩848,635 | ₩815,536 | ₩825,179 | -0.60% | 187.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩840,977 | ₩855,957 | ₩813,015 | ₩834,191 | -0.81% | 231.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩797,861 | ₩848,138 | ₩786,193 | ₩846,945 | +6.15% | 169.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩779,689 | ₩817,374 | ₩766,693 | ₩800,878 | +2.72% | 147.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩765,299 | ₩794,575 | ₩762,429 | ₩765,688 | +0.05% | 249.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩794,226 | ₩800,717 | ₩743,935 | ₩751,941 | -5.32% | 340.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩810,118 | ₩826,185 | ₩775,612 | ₩782,867 | -3.36% | 341.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩893,508 | ₩902,171 | ₩804,767 | ₩818,058 | -8.44% | 313.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩915,314 | ₩941,962 | ₩894,782 | ₩907,348 | -0.87% | 284.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩895,131 | ₩923,763 | ₩873,110 | ₩919,914 | +2.77% | 253.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩923,817 | ₩953,482 | ₩868,228 | ₩910,419 | -1.45% | 379.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩867,799 | ₩930,106 | ₩867,799 | ₩925,359 | +6.63% | 216만 |
|---|
| 2026.01.26–2026.01.30 | ₩872,587 | ₩884,509 | ₩857,177 | ₩874,330 | +0.20% | 159.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩869,770 | ₩881,411 | ₩841,487 | ₩871,018 | +0.14% | 157.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩892,207 | ₩896,968 | ₩852,001 | ₩873,941 | -2.05% | 248만 |
|---|
| 2026.01.05–2026.01.09 | ₩843,150 | ₩895,399 | ₩829,953 | ₩894,071 | +6.04% | 214.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩865,184 | ₩867,008 | ₩827,566 | ₩850,847 | -1.66% | 128.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩857,620 | ₩866,377 | ₩844,437 | ₩865,023 | +0.86% | 109.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩844,330 | ₩856,266 | ₩818,500 | ₩850,177 | +0.69% | 309.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩838,188 | ₩855,970 | ₩813,458 | ₩842,546 | +0.52% | 191.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩829,725 | ₩839,207 | ₩813,028 | ₩837,343 | +0.92% | 163.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩810,923 | ₩840,669 | ₩803,480 | ₩835,827 | +3.07% | 195.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩799,778 | ₩824,039 | ₩784,544 | ₩808,925 | +1.14% | 202.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩818,286 | ₩838,188 | ₩797,981 | ₩799,886 | -2.25% | 173.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩825,246 | ₩849,091 | ₩804,043 | ₩818,929 | -0.77% | 298.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩835,411 | ₩845,537 | ₩810,319 | ₩822,228 | -1.58% | 182만 |
|---|
| 2025.10.20–2025.10.24 | ₩845,456 | ₩852,765 | ₩824,803 | ₩833,132 | -1.46% | 122.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩849,801 | ₩892,073 | ₩830,463 | ₩838,724 | -1.30% | 187.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩856,520 | ₩858,197 | ₩847,656 | ₩848,085 | -0.98% | 34.7만 |
|---|