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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩646,852 | ₩646,852 | ₩638,832 | ₩641,501 | -0.83% | 45.7만 |
| 2026.10.08 | ₩635,292 | ₩648,394 | ₩632,998 | ₩645,819 | +1.66% | 70.4만 |
| 2026.10.07 | ₩648,220 | ₩653,101 | ₩636,834 | ₩642,386 | -0.90% | 57.7만 |
| 2026.10.06 | ₩654,536 | ₩660,584 | ₩652,122 | ₩655,797 | +0.19% | 65.7만 |
| 2026.10.05 | ₩643,566 | ₩652,833 | ₩637,089 | ₩651,089 | +1.17% | 70.7만 |
| 2026.10.02 | ₩648,555 | ₩654,415 | ₩644,344 | ₩646,758 | -0.28% | 73.3만 |
| 2026.10.01 | ₩639,570 | ₩647,750 | ₩630,558 | ₩642,601 | +0.47% | 83만 |
| 2026.09.30 | ₩645,645 | ₩651,022 | ₩641,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩643,459 |
| -0.34% |
| 78.2만 |
| 2026.09.29 | ₩661,925 | ₩664,742 | ₩632,824 | ₩642,493 | -2.94% | 106.6만 |
|---|
| 2026.09.28 | ₩645,108 | ₩662,100 | ₩639,449 | ₩658,157 | +2.02% | 80.4만 |
|---|
| 2026.09.25 | ₩643,995 | ₩656,253 | ₩640,200 | ₩649,480 | +0.85% | 110.4만 |
|---|
| 2026.09.24 | ₩655,743 | ₩657,218 | ₩640,227 | ₩643,848 | -1.81% | 139.3만 |
|---|
| 2026.09.23 | ₩661,738 | ₩678,662 | ₩655,555 | ₩657,728 | -0.61% | 118.6만 |
|---|
| 2026.09.22 | ₩681,652 | ₩685,032 | ₩662,194 | ₩669,650 | -1.76% | 71.6만 |
|---|
| 2026.09.21 | ₩663,079 | ₩672,211 | ₩657,889 | ₩670,092 | +1.06% | 96.9만 |
|---|
| 2026.09.18 | ₩656,735 | ₩663,749 | ₩655,435 | ₩657,983 | +0.19% | 114.7만 |
|---|
| 2026.09.17 | ₩677,750 | ₩678,702 | ₩657,768 | ₩663,079 | -2.16% | 71.4만 |
|---|
| 2026.09.16 | ₩677,361 | ₩685,032 | ₩663,374 | ₩666,190 | -1.65% | 74.1만 |
|---|
| 2026.09.15 | ₩672,185 | ₩683,503 | ₩664,809 | ₩679,668 | +1.11% | 91만 |
|---|
| 2026.09.14 | ₩677,120 | ₩681,706 | ₩666,659 | ₩671,769 | -0.79% | 79.1만 |
|---|
| 2026.09.11 | ₩681,545 | ₩686,990 | ₩674,652 | ₩683,892 | +0.34% | 71.1만 |
|---|
| 2026.09.10 | ₩664,943 | ₩674,920 | ₩659,297 | ₩673,847 | +1.34% | 83만 |
|---|
| 2026.09.09 | ₩685,193 | ₩689,484 | ₩673,700 | ₩674,545 | -1.55% | 92.3만 |
|---|
| 2026.09.08 | ₩697,263 | ₩697,263 | ₩680,673 | ₩686,601 | -1.53% | 86.1만 |
|---|
| 2026.09.04 | ₩683,946 | ₩694,567 | ₩680,258 | ₩690,343 | +0.94% | 69.2만 |
|---|
| 2026.09.03 | ₩702,721 | ₩704,035 | ₩682,350 | ₩682,524 | -2.87% | 64.4만 |
|---|
| 2026.09.02 | ₩680,794 | ₩698,376 | ₩677,629 | ₩693,427 | +1.86% | 112.5만 |
|---|
| 2026.09.01 | ₩686,775 | ₩687,151 | ₩673,968 | ₩677,133 | -1.40% | 90.2만 |
|---|
| 2026.08.31 | ₩705,001 | ₩708,702 | ₩694,205 | ₩695,613 | -1.33% | 70.9만 |
|---|
| 2026.08.28 | ₩713,677 | ₩719,176 | ₩704,974 | ₩712,175 | -0.21% | 55.9만 |
|---|
| 2026.08.27 | ₩705,389 | ₩713,691 | ₩704,773 | ₩708,876 | +0.49% | 51.5만 |
|---|
| 2026.08.26 | ₩718,344 | ₩726,793 | ₩712,953 | ₩713,691 | -0.65% | 58.7만 |
|---|
| 2026.08.25 | ₩720,825 | ₩721,844 | ₩705,778 | ₩713,101 | -1.07% | 57.7만 |
|---|
| 2026.08.24 | ₩720,155 | ₩727,101 | ₩710,553 | ₩714,938 | -0.72% | 43.1만 |
|---|
| 2026.08.21 | ₩710,190 | ₩721,455 | ₩705,228 | ₩717,365 | +1.01% | 55.2만 |
|---|
| 2026.08.20 | ₩706,891 | ₩716,882 | ₩702,479 | ₩704,424 | -0.35% | 48.8만 |
|---|
| 2026.08.19 | ₩704,129 | ₩723,708 | ₩704,089 | ₩718,183 | +2.00% | 77.9만 |
|---|
| 2026.08.18 | ₩721,496 | ₩724,754 | ₩700,293 | ₩701,125 | -2.82% | 93.9만 |
|---|
| 2026.08.17 | ₩730,883 | ₩735,121 | ₩721,590 | ₩722,381 | -1.16% | 68.8만 |
|---|
| 2026.08.14 | ₩737,924 | ₩739,225 | ₩728,657 | ₩734,812 | -0.42% | 34.2만 |
|---|
| 2026.08.13 | ₩733,579 | ₩739,801 | ₩726,096 | ₩730,561 | -0.41% | 39.8만 |
|---|
| 2026.08.12 | ₩743,811 | ₩743,811 | ₩725,787 | ₩729,408 | -1.94% | 44.8만 |
|---|
| 2026.08.11 | ₩736,314 | ₩749,698 | ₩733,471 | ₩742,510 | +0.84% | 32.6만 |
|---|
| 2026.08.10 | ₩733,498 | ₩737,347 | ₩729,985 | ₩736,972 | +0.47% | 31.9만 |
|---|
| 2026.08.07 | ₩729,381 | ₩744,012 | ₩718,626 | ₩735,671 | +0.86% | 45.4만 |
|---|
| 2026.08.06 | ₩743,757 | ₩743,757 | ₩719,632 | ₩721,871 | -2.94% | 61.1만 |
|---|
| 2026.08.05 | ₩746,493 | ₩753,520 | ₩741,652 | ₩742,108 | -0.59% | 48.9만 |
|---|
| 2026.08.04 | ₩734,692 | ₩745,957 | ₩722,180 | ₩745,394 | +1.46% | 64.7만 |
|---|
| 2026.08.03 | ₩710,781 | ₩732,948 | ₩710,781 | ₩727,222 | +2.31% | 76.8만 |
|---|
| 2026.07.31 | ₩719,082 | ₩723,762 | ₩702,023 | ₩704,250 | -2.06% | 102.7만 |
|---|
| 2026.07.30 | ₩755,626 | ₩773,918 | ₩718,679 | ₩724,178 | -4.16% | 121.1만 |
|---|
| 2026.07.29 | ₩787,718 | ₩788,549 | ₩760,977 | ₩763,954 | -3.02% | 80.6만 |
|---|
| 2026.07.28 | ₩774,468 | ₩785,357 | ₩765,550 | ₩782,742 | +1.07% | 71.2만 |
|---|
| 2026.07.27 | ₩765,912 | ₩773,073 | ₩760,172 | ₩767,132 | +0.16% | 53.6만 |
|---|
| 2026.07.24 | ₩737,159 | ₩754,204 | ₩734,745 | ₩750,463 | +1.80% | 51.2만 |
|---|
| 2026.07.23 | ₩733,552 | ₩741,075 | ₩724,124 | ₩733,391 | -0.02% | 63만 |
|---|
| 2026.07.22 | ₩738,460 | ₩748,625 | ₩735,832 | ₩738,474 | +0.00% | 47.9만 |
|---|
| 2026.07.21 | ₩738,648 | ₩748,156 | ₩733,083 | ₩734,008 | -0.63% | 40.5만 |
|---|
| 2026.07.20 | ₩761,567 | ₩761,567 | ₩735,134 | ₩742,443 | -2.51% | 68.4만 |
|---|
| 2026.07.17 | ₩767,655 | ₩784,271 | ₩752,890 | ₩754,473 | -1.72% | 44만 |
|---|
| 2026.07.16 | ₩763,069 | ₩778,142 | ₩763,069 | ₩773,704 | +1.39% | 34.1만 |
|---|
| 2026.07.15 | ₩763,002 | ₩771,451 | ₩760,373 | ₩763,498 | +0.07% | 41.4만 |
|---|
| 2026.07.14 | ₩773,180 | ₩785,947 | ₩767,521 | ₩769,439 | -0.48% | 40.3만 |
|---|
| 2026.07.13 | ₩773,368 | ₩780,825 | ₩761,486 | ₩763,538 | -1.27% | 37.3만 |
|---|
| 2026.07.10 | ₩771,410 | ₩780,261 | ₩763,578 | ₩774,763 | +0.43% | 45.1만 |
|---|
| 2026.07.09 | ₩762,546 | ₩773,006 | ₩758,415 | ₩766,958 | +0.58% | 49.7만 |
|---|
| 2026.07.08 | ₩784,177 | ₩788,844 | ₩760,199 | ₩764,410 | -2.52% | 74.5만 |
|---|
| 2026.07.07 | ₩813,413 | ₩813,413 | ₩787,825 | ₩796,824 | -2.04% | 70.2만 |
|---|
| 2026.07.06 | ₩807,740 | ₩814,284 | ₩801,276 | ₩811,750 | +0.50% | 70.5만 |
|---|
| 2026.07.02 | ₩784,378 | ₩805,916 | ₩780,650 | ₩803,864 | +2.48% | 71.6만 |
|---|
| 2026.07.01 | ₩765,885 | ₩781,012 | ₩753,681 | ₩776,801 | +1.43% | 78.3만 |
|---|
| 2026.06.30 | ₩787,905 | ₩791,285 | ₩765,858 | ₩773,395 | -1.84% | 122.1만 |
|---|
| 2026.06.29 | ₩780,597 | ₩797,199 | ₩768,755 | ₩779,470 | -0.14% | 133.9만 |
|---|
| 2026.06.26 | ₩843,453 | ₩843,453 | ₩819,340 | ₩826,180 | -2.05% | 70.1만 |
|---|
| 2026.06.25 | ₩837,592 | ₩861,208 | ₩828,272 | ₩843,453 | +0.70% | 53.7만 |
|---|
| 2026.06.24 | ₩817,878 | ₩839,443 | ₩816,899 | ₩826,931 | +1.11% | 54.5만 |
|---|
| 2026.06.23 | ₩810,087 | ₩821,486 | ₩805,259 | ₩810,248 | +0.02% | 28만 |
|---|
| 2026.06.22 | ₩812,071 | ₩833,502 | ₩807,016 | ₩817,892 | +0.72% | 48.1만 |
|---|
| 2026.06.18 | ₩804,374 | ₩826,917 | ₩798,084 | ₩816,873 | +1.55% | 113만 |
|---|
| 2026.06.17 | ₩806,157 | ₩818,750 | ₩787,047 | ₩792,680 | -1.67% | 40.2만 |
|---|
| 2026.06.16 | ₩796,019 | ₩814,029 | ₩796,019 | ₩809,430 | +1.68% | 74.8만 |
|---|
| 2026.06.15 | ₩792,706 | ₩809,591 | ₩788,174 | ₩789,743 | -0.37% | 57.3만 |
|---|
| 2026.06.12 | ₩767,333 | ₩776,131 | ₩757,705 | ₩774,240 | +0.90% | 47.4만 |
|---|
| 2026.06.11 | ₩742,953 | ₩759,877 | ₩731,634 | ₩758,429 | +2.08% | 58.4만 |
|---|
| 2026.06.10 | ₩773,449 | ₩773,449 | ₩740,753 | ₩741,437 | -4.14% | 39.1만 |
|---|
| 2026.06.09 | ₩751,013 | ₩768,916 | ₩749,953 | ₩767,427 | +2.19% | 47.7만 |
|---|
| 2026.06.08 | ₩767,092 | ₩769,251 | ₩742,390 | ₩742,926 | -3.15% | 49만 |
|---|
| 2026.06.05 | ₩774,294 | ₩783,560 | ₩769,908 | ₩772,228 | -0.27% | 65.8만 |
|---|
| 2026.06.04 | ₩783,681 | ₩793,860 | ₩776,225 | ₩778,974 | -0.60% | 34.5만 |
|---|
| 2026.06.03 | ₩767,602 | ₩786,001 | ₩767,602 | ₩782,045 | +1.88% | 44.5만 |
|---|
| 2026.06.02 | ₩758,777 | ₩778,545 | ₩756,806 | ₩773,704 | +1.97% | 49.4만 |
|---|
| 2026.06.01 | ₩765,188 | ₩768,540 | ₩751,938 | ₩765,697 | +0.07% | 63.6만 |
|---|
| 2026.05.29 | ₩770,713 | ₩794,208 | ₩770,713 | ₩780,020 | +1.21% | 121.7만 |
|---|
| 2026.05.28 | ₩764,423 | ₩773,569 | ₩757,933 | ₩771,303 | +0.90% | 36.9만 |
|---|
| 2026.05.27 | ₩760,735 | ₩772,939 | ₩758,616 | ₩770,297 | +1.26% | 60.3만 |
|---|
| 2026.05.26 | ₩721,080 | ₩755,331 | ₩721,080 | ₩752,246 | +4.32% | 65.3만 |
|---|
| 2026.05.22 | ₩727,437 | ₩729,301 | ₩709,292 | ₩719,457 | -1.10% | 52.1만 |
|---|
| 2026.05.21 | ₩717,472 | ₩728,281 | ₩712,269 | ₩721,455 | +0.56% | 50.1만 |
|---|
| 2026.05.20 | ₩712,671 | ₩727,584 | ₩707,160 | ₩726,833 | +1.99% | 64.6만 |
|---|
| 2026.05.19 | ₩735,000 | ₩739,922 | ₩704,571 | ₩714,321 | -2.81% | 85.2만 |
|---|
| 2026.05.18 | ₩748,103 | ₩755,331 | ₩744,401 | ₩745,340 | -0.37% | 57.2만 |
|---|
| 2026.05.15 | ₩762,452 | ₩765,375 | ₩746,386 | ₩749,202 | -1.74% | 55.4만 |
|---|
| 2026.05.14 | ₩777,271 | ₩784,097 | ₩771,169 | ₩771,424 | -0.75% | 35.4만 |
|---|
| 2026.05.13 | ₩786,189 | ₩786,189 | ₩767,588 | ₩773,516 | -1.61% | 52.2만 |
|---|
| 2026.05.12 | ₩785,639 | ₩787,154 | ₩774,709 | ₩779,349 | -0.80% | 48.2만 |
|---|
| 2026.05.11 | ₩790,976 | ₩795,040 | ₩782,689 | ₩785,840 | -0.65% | 46.6만 |
|---|
| 2026.05.08 | ₩808,491 | ₩808,491 | ₩790,494 | ₩791,741 | -2.07% | 33.7만 |
|---|
| 2026.05.07 | ₩832,000 | ₩837,123 | ₩799,841 | ₩805,299 | -3.21% | 50.9만 |
|---|
| 2026.05.06 | ₩826,354 | ₩834,306 | ₩819,085 | ₩825,402 | -0.12% | 41.1만 |
|---|
| 2026.05.05 | ₩811,857 | ₩822,022 | ₩804,642 | ₩812,822 | +0.12% | 49.9만 |
|---|
| 2026.05.04 | ₩811,951 | ₩820,587 | ₩803,971 | ₩809,054 | -0.36% | 67.9만 |
|---|
| 2026.05.01 | ₩833,140 | ₩833,140 | ₩812,608 | ₩824,074 | -1.09% | 45.8만 |
|---|
| 2026.04.30 | ₩816,028 | ₩837,136 | ₩797,735 | ₩830,216 | +1.74% | 90.2만 |
|---|
| 2026.04.29 | ₩834,414 | ₩842,956 | ₩821,177 | ₩821,875 | -1.50% | 55.2만 |
|---|
| 2026.04.28 | ₩817,422 | ₩826,944 | ₩804,669 | ₩823,471 | +0.74% | 60.7만 |
|---|
| 2026.04.27 | ₩814,955 | ₩828,366 | ₩814,955 | ₩817,717 | +0.34% | 51.6만 |
|---|
| 2026.04.24 | ₩822,451 | ₩833,757 | ₩817,637 | ₩825,160 | +0.33% | 23.5만 |
|---|
| 2026.04.23 | ₩825,522 | ₩830,391 | ₩815,518 | ₩829,975 | +0.54% | 34.9만 |
|---|
| 2026.04.22 | ₩835,218 | ₩840,140 | ₩817,369 | ₩818,911 | -1.95% | 47.7만 |
|---|
| 2026.04.21 | ₩843,546 | ₩848,616 | ₩822,532 | ₩824,074 | -2.31% | 50.5만 |
|---|
| 2026.04.20 | ₩830,149 | ₩844,163 | ₩828,714 | ₩841,320 | +1.35% | 31.1만 |
|---|
| 2026.04.17 | ₩828,526 | ₩851,553 | ₩823,430 | ₩834,172 | +0.68% | 58.1만 |
|---|
| 2026.04.16 | ₩828,862 | ₩832,778 | ₩812,997 | ₩815,344 | -1.63% | 69만 |
|---|
| 2026.04.15 | ₩842,500 | ₩845,089 | ₩824,758 | ₩827,360 | -1.80% | 42.2만 |
|---|
| 2026.04.14 | ₩853,417 | ₩855,938 | ₩845,692 | ₩845,947 | -0.88% | 27.6만 |
|---|
| 2026.04.13 | ₩840,958 | ₩852,371 | ₩823,994 | ₩851,968 | +1.31% | 34.6만 |
|---|
| 2026.04.10 | ₩838,839 | ₩848,119 | ₩837,042 | ₩846,926 | +0.96% | 30.4만 |
|---|
| 2026.04.09 | ₩831,946 | ₩845,813 | ₩829,371 | ₩838,839 | +0.83% | 31만 |
|---|
| 2026.04.08 | ₩829,264 | ₩840,502 | ₩829,264 | ₩837,310 | +0.97% | 43.4만 |
|---|
| 2026.04.07 | ₩796,582 | ₩804,950 | ₩786,175 | ₩797,172 | +0.07% | 37.2만 |
|---|
| 2026.04.06 | ₩797,843 | ₩803,837 | ₩789,716 | ₩802,604 | +0.60% | 27.8만 |
|---|
| 2026.04.02 | ₩790,279 | ₩817,355 | ₩787,490 | ₩800,860 | +1.34% | 25.2만 |
|---|
| 2026.04.01 | ₩796,019 | ₩813,399 | ₩794,289 | ₩803,194 | +0.90% | 38.4만 |
|---|
| 2026.03.31 | ₩779,966 | ₩798,688 | ₩768,151 | ₩789,461 | +1.22% | 45만 |
|---|
| 2026.03.30 | ₩779,671 | ₩781,616 | ₩766,676 | ₩769,198 | -1.34% | 38.8만 |
|---|
| 2026.03.27 | ₩778,303 | ₩779,618 | ₩764,142 | ₩765,671 | -1.62% | 44.9만 |
|---|
| 2026.03.26 | ₩782,474 | ₩794,557 | ₩777,512 | ₩777,968 | -0.58% | 42.6만 |
|---|
| 2026.03.25 | ₩785,009 | ₩791,325 | ₩766,220 | ₩790,453 | +0.69% | 49만 |
|---|
| 2026.03.24 | ₩764,745 | ₩788,402 | ₩764,745 | ₩772,698 | +1.04% | 47.8만 |
|---|
| 2026.03.23 | ₩765,282 | ₩788,428 | ₩762,412 | ₩774,589 | +1.22% | 65.1만 |
|---|
| 2026.03.20 | ₩763,136 | ₩764,236 | ₩750,718 | ₩751,925 | -1.47% | 98.8만 |
|---|
| 2026.03.19 | ₩749,873 | ₩762,398 | ₩743,918 | ₩761,017 | +1.49% | 73.6만 |
|---|
| 2026.03.18 | ₩774,629 | ₩780,328 | ₩759,998 | ₩761,620 | -1.68% | 68.3만 |
|---|
| 2026.03.17 | ₩791,325 | ₩800,699 | ₩778,800 | ₩781,173 | -1.28% | 49.8만 |
|---|
| 2026.03.16 | ₩794,208 | ₩799,465 | ₩780,167 | ₩784,942 | -1.17% | 50.4만 |
|---|
| 2026.03.13 | ₩792,827 | ₩797,937 | ₩778,505 | ₩782,850 | -1.26% | 63.8만 |
|---|
| 2026.03.12 | ₩789,850 | ₩806,747 | ₩775,594 | ₩787,704 | -0.27% | 98.5만 |
|---|
| 2026.03.11 | ₩810,717 | ₩814,566 | ₩796,301 | ₩801,410 | -1.15% | 61.3만 |
|---|
| 2026.03.10 | ₩820,493 | ₩826,166 | ₩810,811 | ₩814,754 | -0.70% | 51.5만 |
|---|
| 2026.03.09 | ₩810,100 | ₩822,384 | ₩790,749 | ₩821,432 | +1.40% | 66.8만 |
|---|
| 2026.03.06 | ₩833,099 | ₩833,783 | ₩804,749 | ₩818,039 | -1.81% | 65만 |
|---|
| 2026.03.05 | ₩872,165 | ₩883,953 | ₩833,368 | ₩848,803 | -2.68% | 79.6만 |
|---|
| 2026.03.04 | ₩880,922 | ₩890,779 | ₩872,674 | ₩885,911 | +0.57% | 59.5만 |
|---|
| 2026.03.03 | ₩877,020 | ₩885,723 | ₩860,900 | ₩880,788 | +0.43% | 53.3만 |
|---|
| 2026.03.02 | ₩893,488 | ₩902,151 | ₩881,566 | ₩892,281 | -0.14% | 55.6만 |
|---|
| 2026.02.27 | ₩901,896 | ₩912,276 | ₩894,762 | ₩907,328 | +0.60% | 52.1만 |
|---|
| 2026.02.26 | ₩904,565 | ₩917,037 | ₩900,153 | ₩909,862 | +0.59% | 44.5만 |
|---|
| 2026.02.25 | ₩938,749 | ₩941,941 | ₩898,946 | ₩902,929 | -3.82% | 75.5만 |
|---|
| 2026.02.24 | ₩921,986 | ₩935,893 | ₩916,997 | ₩934,525 | +1.36% | 64.9만 |
|---|
| 2026.02.23 | ₩915,294 | ₩923,944 | ₩908,843 | ₩916,755 | +0.16% | 47.4만 |
|---|
| 2026.02.20 | ₩903,640 | ₩923,742 | ₩899,925 | ₩919,894 | +1.80% | 81.6만 |
|---|
| 2026.02.19 | ₩878,428 | ₩906,711 | ₩878,428 | ₩905,759 | +3.11% | 61.2만 |
|---|
| 2026.02.18 | ₩896,505 | ₩902,004 | ₩883,779 | ₩887,426 | -1.01% | 49.1만 |
|---|
| 2026.02.17 | ₩895,111 | ₩904,874 | ₩873,090 | ₩893,863 | -0.14% | 61.9만 |
|---|
| 2026.02.13 | ₩885,710 | ₩918,834 | ₩883,899 | ₩910,399 | +2.79% | 57.6만 |
|---|
| 2026.02.12 | ₩887,145 | ₩903,653 | ₩868,209 | ₩885,200 | -0.22% | 83만 |
|---|
| 2026.02.11 | ₩911,659 | ₩927,135 | ₩881,459 | ₩887,319 | -2.67% | 130만 |
|---|
| 2026.02.10 | ₩938,682 | ₩953,460 | ₩935,691 | ₩949,625 | +1.17% | 64.2만 |
|---|
| 2026.02.09 | ₩923,796 | ₩943,362 | ₩923,246 | ₩933,023 | +1.00% | 44.5만 |
|---|
| 2026.02.06 | ₩908,119 | ₩930,086 | ₩905,866 | ₩925,338 | +1.90% | 48.1만 |
|---|
| 2026.02.05 | ₩903,197 | ₩911,338 | ₩888,097 | ₩899,791 | -0.38% | 40.9만 |
|---|
| 2026.02.04 | ₩894,588 | ₩910,560 | ₩882,867 | ₩900,086 | +0.61% | 51.2만 |
|---|
| 2026.02.03 | ₩884,033 | ₩907,556 | ₩881,847 | ₩889,156 | +0.58% | 43.6만 |
|---|
| 2026.02.02 | ₩867,780 | ₩883,765 | ₩867,780 | ₩877,502 | +1.12% | 32.2만 |
|---|
| 2026.01.30 | ₩866,210 | ₩877,167 | ₩866,009 | ₩874,311 | +0.94% | 43만 |
|---|
| 2026.01.29 | ₩881,686 | ₩884,489 | ₩865,017 | ₩876,161 | -0.63% | 32.4만 |
|---|
| 2026.01.28 | ₩862,563 | ₩873,855 | ₩857,158 | ₩872,004 | +1.09% | 33.9만 |
|---|
| 2026.01.27 | ₩872,138 | ₩876,845 | ₩865,191 | ₩870,690 | -0.17% | 21.4만 |
|---|
| 2026.01.26 | ₩872,567 | ₩878,991 | ₩868,423 | ₩874,109 | +0.18% | 28.5만 |
|---|
| 2026.01.23 | ₩867,887 | ₩880,252 | ₩864,883 | ₩870,998 | +0.36% | 33만 |
|---|
| 2026.01.22 | ₩867,257 | ₩881,391 | ₩857,333 | ₩874,472 | +0.83% | 35.8만 |
|---|
| 2026.01.21 | ₩854,114 | ₩866,720 | ₩843,855 | ₩859,814 | +0.67% | 43.9만 |
|---|
| 2026.01.20 | ₩869,751 | ₩872,688 | ₩841,468 | ₩846,081 | -2.72% | 44.6만 |
|---|
| 2026.01.16 | ₩854,959 | ₩878,307 | ₩854,959 | ₩873,922 | +2.22% | 43.4만 |
|---|
| 2026.01.15 | ₩862,402 | ₩870,059 | ₩855,495 | ₩859,545 | -0.33% | 41.1만 |
|---|
| 2026.01.14 | ₩879,742 | ₩888,901 | ₩851,982 | ₩853,873 | -2.94% | 72.4만 |
|---|
| 2026.01.13 | ₩886,917 | ₩895,003 | ₩869,483 | ₩892,764 | +0.66% | 53.7만 |
|---|
| 2026.01.12 | ₩892,187 | ₩896,948 | ₩882,330 | ₩890,082 | -0.24% | 37.4만 |
|---|
| 2026.01.09 | ₩862,469 | ₩895,379 | ₩861,517 | ₩894,051 | +3.66% | 39.7만 |
|---|
| 2026.01.08 | ₩834,736 | ₩856,126 | ₩829,935 | ₩855,750 | +2.52% | 30.8만 |
|---|
| 2026.01.07 | ₩870,730 | ₩871,696 | ₩833,395 | ₩838,222 | -3.73% | 53.9만 |
|---|
| 2026.01.06 | ₩857,909 | ₩870,676 | ₩854,007 | ₩866,653 | +1.02% | 44.1만 |
|---|
| 2026.01.05 | ₩843,131 | ₩861,812 | ₩843,131 | ₩860,967 | +2.12% | 45.9만 |
|---|
| 2026.01.02 | ₩830,458 | ₩851,848 | ₩827,547 | ₩850,828 | +2.45% | 48만 |
|---|
| 2025.12.31 | ₩846,336 | ₩846,550 | ₩834,870 | ₩835,031 | -1.34% | 27.4만 |
|---|
| 2025.12.30 | ₩851,660 | ₩856,716 | ₩846,255 | ₩846,778 | -0.57% | 24.8만 |
|---|
| 2025.12.29 | ₩865,164 | ₩866,988 | ₩847,972 | ₩854,624 | -1.22% | 28.7만 |
|---|
| 2025.12.26 | ₩861,544 | ₩866,358 | ₩858,996 | ₩865,004 | +0.40% | 24.4만 |
|---|
| 2025.12.24 | ₩858,352 | ₩862,751 | ₩855,616 | ₩862,496 | +0.48% | 13.5만 |
|---|
| 2025.12.23 | ₩850,694 | ₩857,239 | ₩847,851 | ₩856,649 | +0.70% | 26.2만 |
|---|
| 2025.12.22 | ₩857,601 | ₩857,601 | ₩844,418 | ₩848,240 | -1.09% | 45.7만 |
|---|
| 2025.12.19 | ₩842,313 | ₩855,013 | ₩839,537 | ₩850,158 | +0.93% | 89.1만 |
|---|
| 2025.12.18 | ₩840,113 | ₩850,533 | ₩835,513 | ₩841,361 | +0.15% | 53.7만 |
|---|
| 2025.12.17 | ₩839,362 | ₩846,349 | ₩818,482 | ₩830,136 | -1.10% | 60.7만 |
|---|
| 2025.12.16 | ₩853,377 | ₩856,246 | ₩838,678 | ₩844,190 | -1.08% | 62.2만 |
|---|
| 2025.12.15 | ₩844,311 | ₩852,988 | ₩838,531 | ₩850,077 | +0.68% | 43.9만 |
|---|
| 2025.12.12 | ₩850,587 | ₩855,951 | ₩833,596 | ₩842,527 | -0.95% | 44.2만 |
|---|
| 2025.12.11 | ₩835,098 | ₩853,028 | ₩835,071 | ₩847,664 | +1.50% | 31.1만 |
|---|
| 2025.12.10 | ₩819,716 | ₩838,987 | ₩813,439 | ₩836,036 | +1.99% | 30.5만 |
|---|
| 2025.12.09 | ₩832,684 | ₩840,636 | ₩819,193 | ₩820,748 | -1.43% | 34.9만 |
|---|
| 2025.12.08 | ₩838,169 | ₩851,003 | ₩826,059 | ₩834,414 | -0.45% | 51만 |
|---|
| 2025.12.05 | ₩827,869 | ₩839,188 | ₩819,649 | ₩837,324 | +1.14% | 35.5만 |
|---|
| 2025.12.04 | ₩823,041 | ₩830,833 | ₩816,792 | ₩829,827 | +0.82% | 31만 |
|---|
| 2025.12.03 | ₩817,261 | ₩827,024 | ₩814,298 | ₩825,925 | +1.06% | 28.1만 |
|---|
| 2025.12.02 | ₩829,318 | ₩829,318 | ₩813,010 | ₩815,357 | -1.68% | 30.6만 |
|---|
| 2025.12.01 | ₩829,707 | ₩836,667 | ₩823,940 | ₩825,093 | -0.56% | 38.7만 |
|---|
| 2025.11.28 | ₩838,061 | ₩840,650 | ₩831,745 | ₩835,808 | -0.27% | 11.3만 |
|---|
| 2025.11.26 | ₩825,764 | ₩840,610 | ₩825,764 | ₩834,816 | +1.10% | 44.5만 |
|---|
| 2025.11.25 | ₩817,114 | ₩833,703 | ₩809,282 | ₩828,687 | +1.42% | 67.5만 |
|---|
| 2025.11.24 | ₩810,905 | ₩813,573 | ₩803,462 | ₩810,798 | -0.01% | 72.3만 |
|---|
| 2025.11.21 | ₩805,125 | ₩824,020 | ₩803,435 | ₩808,907 | +0.47% | 57.4만 |
|---|
| 2025.11.20 | ₩808,974 | ₩821,835 | ₩800,431 | ₩800,619 | -1.03% | 44.8만 |
|---|
| 2025.11.19 | ₩800,015 | ₩803,153 | ₩787,543 | ₩800,377 | +0.05% | 33.1만 |
|---|
| 2025.11.18 | ₩786,015 | ₩799,398 | ₩784,526 | ₩795,496 | +1.21% | 31.8만 |
|---|
| 2025.11.17 | ₩799,760 | ₩803,395 | ₩788,388 | ₩791,191 | -1.07% | 35.1만 |
|---|
| 2025.11.14 | ₩802,952 | ₩807,740 | ₩797,963 | ₩799,868 | -0.38% | 34.3만 |
|---|
| 2025.11.13 | ₩824,222 | ₩827,091 | ₩805,661 | ₩807,498 | -2.03% | 45.3만 |
|---|
| 2025.11.12 | ₩830,377 | ₩838,115 | ₩818,053 | ₩824,503 | -0.71% | 38.3만 |
|---|
| 2025.11.11 | ₩827,534 | ₩838,169 | ₩827,145 | ₩832,000 | +0.54% | 23.8만 |
|---|
| 2025.11.10 | ₩818,267 | ₩832,442 | ₩812,004 | ₩827,132 | +1.08% | 32.1만 |
|---|
| 2025.11.07 | ₩813,359 | ₩825,134 | ₩810,958 | ₩818,911 | +0.68% | 35.9만 |
|---|
| 2025.11.06 | ₩817,007 | ₩822,116 | ₩804,025 | ₩815,813 | -0.15% | 48만 |
|---|
| 2025.11.05 | ₩833,274 | ₩848,133 | ₩813,225 | ₩818,871 | -1.73% | 70.9만 |
|---|
| 2025.11.04 | ₩847,141 | ₩849,072 | ₩815,076 | ₩838,517 | -1.02% | 72.5만 |
|---|
| 2025.11.03 | ₩825,227 | ₩833,582 | ₩818,549 | ₩830,525 | +0.64% | 71.2만 |
|---|
| 2025.10.31 | ₩816,725 | ₩828,473 | ₩814,190 | ₩822,210 | +0.67% | 35.4만 |
|---|
| 2025.10.30 | ₩812,688 | ₩826,314 | ₩810,301 | ₩822,103 | +1.16% | 47.1만 |
|---|
| 2025.10.29 | ₩826,099 | ₩845,518 | ₩822,559 | ₩827,333 | +0.15% | 41만 |
|---|
| 2025.10.28 | ₩822,881 | ₩831,423 | ₩821,392 | ₩827,226 | +0.53% | 29.3만 |
|---|
| 2025.10.27 | ₩835,393 | ₩839,242 | ₩824,704 | ₩827,226 | -0.98% | 29.2만 |
|---|
| 2025.10.24 | ₩837,525 | ₩845,585 | ₩832,295 | ₩833,113 | -0.53% | 29.3만 |
|---|
| 2025.10.23 | ₩832,778 | ₩842,514 | ₩828,754 | ₩830,592 | -0.26% | 18.9만 |
|---|
| 2025.10.22 | ₩847,516 | ₩852,746 | ₩832,872 | ₩834,816 | -1.50% | 22만 |
|---|
| 2025.10.21 | ₩839,510 | ₩850,292 | ₩833,757 | ₩847,597 | +0.96% | 27.8만 |
|---|
| 2025.10.20 | ₩845,437 | ₩845,437 | ₩824,785 | ₩840,972 | -0.53% | 24.4만 |
|---|
| 2025.10.17 | ₩836,184 | ₩846,188 | ₩830,444 | ₩838,705 | +0.30% | 32.2만 |
|---|
| 2025.10.16 | ₩862,053 | ₩862,053 | ₩835,138 | ₩837,015 | -2.90% | 30.9만 |
|---|
| 2025.10.15 | ₩879,742 | ₩892,053 | ₩857,158 | ₩857,158 | -2.57% | 63.8만 |
|---|
| 2025.10.14 | ₩856,421 | ₩881,566 | ₩848,790 | ₩880,882 | +2.86% | 33만 |
|---|
| 2025.10.13 | ₩849,782 | ₩863,475 | ₩847,690 | ₩856,421 | +0.78% | 28.1만 |
|---|
| 2025.10.10 | ₩856,501 | ₩858,177 | ₩847,637 | ₩848,066 | -0.98% | 34.7만 |
|---|