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 | ₩643,062 | ₩660,067 | ₩632,503 | ₩640,999 | -0.32% | 310.3만 |
| 2026.09.28–2026.10.02 | ₩644,603 | ₩664,221 | ₩630,064 | ₩646,251 | +0.26% | 421.5만 |
| 2026.09.21–2026.09.25 | ₩662,559 | ₩684,496 | ₩639,699 | ₩648,972 | -2.05% | 536.9만 |
| 2026.09.14–2026.09.18 | ₩676,590 | ₩684,496 | ₩654,921 | ₩657,467 | -2.83% | 430.2만 |
| 2026.09.08–2026.09.11 | ₩696,717 | ₩696,717 | ₩658,781 | ₩683,357 | -1.92% | 332.5만 |
| 2026.08.31–2026.09.04 | ₩704,449 | ₩708,147 | ₩673,440 | ₩689,802 | -2.08% | 407.2만 |
| 2026.08.24–2026.08.28 | ₩719,591 | ₩726,532 | ₩704,221 | ₩711,618 | -1.11% | 267만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩734,545 |
| ₩699,745 |
| ₩716,803 |
| -1.85% |
| 344.5만 |
| 2026.08.10–2026.08.14 | ₩732,924 | ₩749,111 | ₩725,219 | ₩734,237 | +0.18% | 183.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩710,224 | ₩752,930 | ₩710,224 | ₩735,095 | +3.50% | 296.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩765,312 | ₩787,932 | ₩701,474 | ₩703,698 | -8.05% | 429.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩760,971 | ₩760,971 | ₩723,557 | ₩749,875 | -1.46% | 271만 |
|---|
| 2026.07.13–2026.07.17 | ₩772,763 | ₩785,332 | ₩752,301 | ₩753,882 | -2.44% | 197.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩807,107 | ₩813,647 | ₩757,822 | ₩774,156 | -4.08% | 310만 |
|---|
| 2026.06.29–2026.07.02 | ₩779,985 | ₩805,285 | ₩753,091 | ₩803,235 | +2.98% | 406만 |
|---|
| 2026.06.22–2026.06.26 | ₩811,436 | ₩860,534 | ₩804,628 | ₩825,533 | +1.74% | 254.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩792,086 | ₩826,270 | ₩786,431 | ₩816,233 | +3.05% | 285.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩766,491 | ₩775,523 | ₩731,061 | ₩773,634 | +0.93% | 241.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩764,589 | ₩793,238 | ₩751,349 | ₩771,624 | +0.92% | 257.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩720,515 | ₩793,587 | ₩720,515 | ₩779,409 | +8.17% | 284.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩747,517 | ₩754,739 | ₩704,020 | ₩718,894 | -3.83% | 309.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩790,357 | ₩794,417 | ₩745,802 | ₩748,616 | -5.28% | 237.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩811,315 | ₩836,467 | ₩789,875 | ₩791,121 | -2.49% | 243.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩814,317 | ₩842,296 | ₩797,111 | ₩823,429 | +1.12% | 303.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩829,499 | ₩847,951 | ₩814,880 | ₩824,514 | -0.60% | 187.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩840,300 | ₩855,268 | ₩812,360 | ₩833,519 | -0.81% | 231.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩797,218 | ₩847,455 | ₩785,560 | ₩846,263 | +6.15% | 169.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩779,061 | ₩816,715 | ₩766,076 | ₩800,233 | +2.72% | 147.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩764,682 | ₩793,935 | ₩761,815 | ₩765,071 | +0.05% | 249.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩793,587 | ₩800,072 | ₩743,336 | ₩751,336 | -5.32% | 340.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩809,466 | ₩825,519 | ₩774,987 | ₩782,237 | -3.36% | 341.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩892,788 | ₩901,445 | ₩804,119 | ₩817,399 | -8.44% | 313.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩914,577 | ₩941,203 | ₩894,061 | ₩906,617 | -0.87% | 284.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩894,410 | ₩923,019 | ₩872,407 | ₩919,173 | +2.77% | 253.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩923,073 | ₩952,714 | ₩867,529 | ₩909,686 | -1.45% | 379.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩867,100 | ₩929,357 | ₩867,100 | ₩924,614 | +6.63% | 216만 |
|---|
| 2026.01.26–2026.01.30 | ₩871,884 | ₩883,797 | ₩856,487 | ₩873,626 | +0.20% | 159.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩869,070 | ₩880,701 | ₩840,809 | ₩870,316 | +0.14% | 157.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩891,489 | ₩896,246 | ₩851,315 | ₩873,237 | -2.05% | 248만 |
|---|
| 2026.01.05–2026.01.09 | ₩842,471 | ₩894,678 | ₩829,285 | ₩893,351 | +6.04% | 214.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩864,487 | ₩866,310 | ₩826,900 | ₩850,162 | -1.66% | 128.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩856,929 | ₩865,680 | ₩843,757 | ₩864,326 | +0.86% | 109.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩843,650 | ₩855,576 | ₩817,841 | ₩849,492 | +0.69% | 309.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩837,513 | ₩855,281 | ₩812,803 | ₩841,868 | +0.52% | 191.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩829,057 | ₩838,531 | ₩812,374 | ₩836,668 | +0.92% | 163.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩810,270 | ₩839,992 | ₩802,833 | ₩835,154 | +3.07% | 195.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩799,134 | ₩823,375 | ₩783,912 | ₩808,273 | +1.14% | 202.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩817,627 | ₩837,513 | ₩797,339 | ₩799,242 | -2.25% | 173.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩824,581 | ₩848,407 | ₩803,396 | ₩818,270 | -0.77% | 298.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩834,739 | ₩844,856 | ₩809,667 | ₩821,566 | -1.58% | 182만 |
|---|
| 2025.10.20–2025.10.24 | ₩844,775 | ₩852,079 | ₩824,139 | ₩832,461 | -1.46% | 122.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩849,117 | ₩891,354 | ₩829,794 | ₩838,049 | -1.30% | 187.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩855,831 | ₩857,506 | ₩846,973 | ₩847,402 | -0.98% | 34.7만 |
|---|