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 | ₩646,345 | ₩646,345 | ₩638,332 | ₩640,999 | -0.83% | 45.7만 |
| 2026.10.08 | ₩634,794 | ₩647,886 | ₩632,503 | ₩645,313 | +1.66% | 70.4만 |
| 2026.10.07 | ₩647,712 | ₩652,590 | ₩636,335 | ₩641,883 | -0.90% | 57.7만 |
| 2026.10.06 | ₩654,024 | ₩660,067 | ₩651,612 | ₩655,283 | +0.19% | 65.7만 |
| 2026.10.05 | ₩643,062 | ₩652,322 | ₩636,590 | ₩650,580 | +1.17% | 70.7만 |
| 2026.10.02 | ₩648,047 | ₩653,903 | ₩643,839 | ₩646,251 | -0.28% | 73.3만 |
| 2026.10.01 | ₩639,069 | ₩647,243 | ₩630,064 | ₩642,097 | +0.47% | 83만 |
| 2026.09.30 | ₩645,139 | ₩650,513 | ₩641,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩642,955 |
| -0.34% |
| 78.2만 |
| 2026.09.29 | ₩661,407 | ₩664,221 | ₩632,329 | ₩641,990 | -2.94% | 106.6만 |
|---|
| 2026.09.28 | ₩644,603 | ₩661,581 | ₩638,948 | ₩657,642 | +2.02% | 80.4만 |
|---|
| 2026.09.25 | ₩643,491 | ₩655,739 | ₩639,699 | ₩648,972 | +0.85% | 110.4만 |
|---|
| 2026.09.24 | ₩655,230 | ₩656,704 | ₩639,726 | ₩643,344 | -1.81% | 139.3만 |
|---|
| 2026.09.23 | ₩661,219 | ₩678,131 | ₩655,042 | ₩657,213 | -0.61% | 118.6만 |
|---|
| 2026.09.22 | ₩681,119 | ₩684,496 | ₩661,675 | ₩669,126 | -1.76% | 71.6만 |
|---|
| 2026.09.21 | ₩662,559 | ₩671,685 | ₩657,374 | ₩669,568 | +1.06% | 96.9만 |
|---|
| 2026.09.18 | ₩656,221 | ₩663,230 | ₩654,921 | ₩657,467 | +0.19% | 114.7만 |
|---|
| 2026.09.17 | ₩677,219 | ₩678,171 | ₩657,253 | ₩662,559 | -2.16% | 71.4만 |
|---|
| 2026.09.16 | ₩676,831 | ₩684,496 | ₩662,854 | ₩665,668 | -1.65% | 74.1만 |
|---|
| 2026.09.15 | ₩671,658 | ₩682,968 | ₩664,288 | ₩679,136 | +1.11% | 91만 |
|---|
| 2026.09.14 | ₩676,590 | ₩681,172 | ₩666,137 | ₩671,243 | -0.79% | 79.1만 |
|---|
| 2026.09.11 | ₩681,012 | ₩686,452 | ₩674,124 | ₩683,357 | +0.34% | 71.1만 |
|---|
| 2026.09.10 | ₩664,422 | ₩674,392 | ₩658,781 | ₩673,320 | +1.34% | 83만 |
|---|
| 2026.09.09 | ₩684,656 | ₩688,944 | ₩673,172 | ₩674,017 | -1.55% | 92.3만 |
|---|
| 2026.09.08 | ₩696,717 | ₩696,717 | ₩680,141 | ₩686,063 | -1.53% | 86.1만 |
|---|
| 2026.09.04 | ₩683,410 | ₩694,023 | ₩679,725 | ₩689,802 | +0.94% | 69.2만 |
|---|
| 2026.09.03 | ₩702,170 | ₩703,484 | ₩681,816 | ₩681,990 | -2.87% | 64.4만 |
|---|
| 2026.09.02 | ₩680,261 | ₩697,829 | ₩677,099 | ₩692,884 | +1.86% | 112.5만 |
|---|
| 2026.09.01 | ₩686,238 | ₩686,613 | ₩673,440 | ₩676,603 | -1.40% | 90.2만 |
|---|
| 2026.08.31 | ₩704,449 | ₩708,147 | ₩693,661 | ₩695,068 | -1.33% | 70.9만 |
|---|
| 2026.08.28 | ₩713,118 | ₩718,613 | ₩704,422 | ₩711,618 | -0.21% | 55.9만 |
|---|
| 2026.08.27 | ₩704,837 | ₩713,132 | ₩704,221 | ₩708,321 | +0.49% | 51.5만 |
|---|
| 2026.08.26 | ₩717,782 | ₩726,224 | ₩712,395 | ₩713,132 | -0.65% | 58.7만 |
|---|
| 2026.08.25 | ₩720,261 | ₩721,279 | ₩705,226 | ₩712,542 | -1.07% | 57.7만 |
|---|
| 2026.08.24 | ₩719,591 | ₩726,532 | ₩709,996 | ₩714,378 | -0.72% | 43.1만 |
|---|
| 2026.08.21 | ₩709,634 | ₩720,891 | ₩704,676 | ₩716,803 | +1.01% | 55.2만 |
|---|
| 2026.08.20 | ₩706,338 | ₩716,321 | ₩701,929 | ₩703,872 | -0.35% | 48.8만 |
|---|
| 2026.08.19 | ₩703,577 | ₩723,142 | ₩703,537 | ₩717,621 | +2.00% | 77.9만 |
|---|
| 2026.08.18 | ₩720,931 | ₩724,187 | ₩699,745 | ₩700,576 | -2.82% | 93.9만 |
|---|
| 2026.08.17 | ₩730,311 | ₩734,545 | ₩721,025 | ₩721,815 | -1.16% | 68.8만 |
|---|
| 2026.08.14 | ₩737,346 | ₩738,646 | ₩728,087 | ₩734,237 | -0.42% | 34.2만 |
|---|
| 2026.08.13 | ₩733,004 | ₩739,222 | ₩725,527 | ₩729,989 | -0.41% | 39.8만 |
|---|
| 2026.08.12 | ₩743,229 | ₩743,229 | ₩725,219 | ₩728,837 | -1.94% | 44.8만 |
|---|
| 2026.08.11 | ₩735,738 | ₩749,111 | ₩732,897 | ₩741,929 | +0.84% | 32.6만 |
|---|
| 2026.08.10 | ₩732,924 | ₩736,770 | ₩729,413 | ₩736,395 | +0.47% | 31.9만 |
|---|
| 2026.08.07 | ₩728,810 | ₩743,430 | ₩718,063 | ₩735,095 | +0.86% | 45.4만 |
|---|
| 2026.08.06 | ₩743,175 | ₩743,175 | ₩719,068 | ₩721,306 | -2.94% | 61.1만 |
|---|
| 2026.08.05 | ₩745,909 | ₩752,930 | ₩741,071 | ₩741,527 | -0.59% | 48.9만 |
|---|
| 2026.08.04 | ₩734,117 | ₩745,373 | ₩721,614 | ₩744,810 | +1.46% | 64.7만 |
|---|
| 2026.08.03 | ₩710,224 | ₩732,375 | ₩710,224 | ₩726,653 | +2.31% | 76.8만 |
|---|
| 2026.07.31 | ₩718,519 | ₩723,195 | ₩701,474 | ₩703,698 | -2.06% | 102.7만 |
|---|
| 2026.07.30 | ₩755,034 | ₩773,312 | ₩718,117 | ₩723,611 | -4.16% | 121.1만 |
|---|
| 2026.07.29 | ₩787,101 | ₩787,932 | ₩760,381 | ₩763,356 | -3.02% | 80.6만 |
|---|
| 2026.07.28 | ₩773,862 | ₩784,743 | ₩764,950 | ₩782,129 | +1.07% | 71.2만 |
|---|
| 2026.07.27 | ₩765,312 | ₩772,468 | ₩759,577 | ₩766,532 | +0.16% | 53.6만 |
|---|
| 2026.07.24 | ₩736,582 | ₩753,614 | ₩734,170 | ₩749,875 | +1.80% | 51.2만 |
|---|
| 2026.07.23 | ₩732,978 | ₩740,495 | ₩723,557 | ₩732,817 | -0.02% | 63만 |
|---|
| 2026.07.22 | ₩737,882 | ₩748,039 | ₩735,256 | ₩737,895 | +0.00% | 47.9만 |
|---|
| 2026.07.21 | ₩738,070 | ₩747,570 | ₩732,509 | ₩733,433 | -0.63% | 40.5만 |
|---|
| 2026.07.20 | ₩760,971 | ₩760,971 | ₩734,559 | ₩741,862 | -2.51% | 68.4만 |
|---|
| 2026.07.17 | ₩767,054 | ₩783,657 | ₩752,301 | ₩753,882 | -1.72% | 44만 |
|---|
| 2026.07.16 | ₩762,471 | ₩777,533 | ₩762,471 | ₩773,098 | +1.39% | 34.1만 |
|---|
| 2026.07.15 | ₩762,404 | ₩770,847 | ₩759,778 | ₩762,900 | +0.07% | 41.4만 |
|---|
| 2026.07.14 | ₩772,575 | ₩785,332 | ₩766,920 | ₩768,836 | -0.48% | 40.3만 |
|---|
| 2026.07.13 | ₩772,763 | ₩780,213 | ₩760,890 | ₩762,940 | -1.27% | 37.3만 |
|---|
| 2026.07.10 | ₩770,806 | ₩779,650 | ₩762,981 | ₩774,156 | +0.43% | 45.1만 |
|---|
| 2026.07.09 | ₩761,949 | ₩772,401 | ₩757,822 | ₩766,357 | +0.58% | 49.7만 |
|---|
| 2026.07.08 | ₩783,563 | ₩788,227 | ₩759,604 | ₩763,811 | -2.52% | 74.5만 |
|---|
| 2026.07.07 | ₩812,776 | ₩812,776 | ₩787,208 | ₩796,200 | -2.04% | 70.2만 |
|---|
| 2026.07.06 | ₩807,107 | ₩813,647 | ₩800,649 | ₩811,114 | +0.50% | 70.5만 |
|---|
| 2026.07.02 | ₩783,764 | ₩805,285 | ₩780,039 | ₩803,235 | +2.48% | 71.6만 |
|---|
| 2026.07.01 | ₩765,285 | ₩780,401 | ₩753,091 | ₩776,193 | +1.43% | 78.3만 |
|---|
| 2026.06.30 | ₩787,289 | ₩790,665 | ₩765,259 | ₩772,790 | -1.84% | 122.1만 |
|---|
| 2026.06.29 | ₩779,985 | ₩796,575 | ₩768,153 | ₩778,860 | -0.14% | 133.9만 |
|---|
| 2026.06.26 | ₩842,792 | ₩842,792 | ₩818,699 | ₩825,533 | -2.05% | 70.1만 |
|---|
| 2026.06.25 | ₩836,936 | ₩860,534 | ₩827,623 | ₩842,792 | +0.70% | 53.7만 |
|---|
| 2026.06.24 | ₩817,238 | ₩838,786 | ₩816,260 | ₩826,283 | +1.11% | 54.5만 |
|---|
| 2026.06.23 | ₩809,452 | ₩820,843 | ₩804,628 | ₩809,613 | +0.02% | 28만 |
|---|
| 2026.06.22 | ₩811,436 | ₩832,849 | ₩806,384 | ₩817,251 | +0.72% | 48.1만 |
|---|
| 2026.06.18 | ₩803,744 | ₩826,270 | ₩797,459 | ₩816,233 | +1.55% | 113만 |
|---|
| 2026.06.17 | ₩805,526 | ₩818,109 | ₩786,431 | ₩792,059 | -1.67% | 40.2만 |
|---|
| 2026.06.16 | ₩795,396 | ₩813,392 | ₩795,396 | ₩808,796 | +1.68% | 74.8만 |
|---|
| 2026.06.15 | ₩792,086 | ₩808,957 | ₩787,557 | ₩789,124 | -0.37% | 57.3만 |
|---|
| 2026.06.12 | ₩766,733 | ₩775,523 | ₩757,111 | ₩773,634 | +0.90% | 47.4만 |
|---|
| 2026.06.11 | ₩742,371 | ₩759,282 | ₩731,061 | ₩757,835 | +2.08% | 58.4만 |
|---|
| 2026.06.10 | ₩772,843 | ₩772,843 | ₩740,173 | ₩740,857 | -4.14% | 39.1만 |
|---|
| 2026.06.09 | ₩750,425 | ₩768,314 | ₩749,366 | ₩766,826 | +2.19% | 47.7만 |
|---|
| 2026.06.08 | ₩766,491 | ₩768,649 | ₩741,808 | ₩742,344 | -3.15% | 49만 |
|---|
| 2026.06.05 | ₩773,687 | ₩782,947 | ₩769,305 | ₩771,624 | -0.27% | 65.8만 |
|---|
| 2026.06.04 | ₩783,067 | ₩793,238 | ₩775,617 | ₩778,364 | -0.60% | 34.5만 |
|---|
| 2026.06.03 | ₩767,001 | ₩785,386 | ₩767,001 | ₩781,433 | +1.88% | 44.5만 |
|---|
| 2026.06.02 | ₩758,183 | ₩777,935 | ₩756,214 | ₩773,098 | +1.97% | 49.4만 |
|---|
| 2026.06.01 | ₩764,589 | ₩767,939 | ₩751,349 | ₩765,098 | +0.07% | 63.6만 |
|---|
| 2026.05.29 | ₩770,110 | ₩793,587 | ₩770,110 | ₩779,409 | +1.21% | 121.7만 |
|---|
| 2026.05.28 | ₩763,825 | ₩772,964 | ₩757,339 | ₩770,699 | +0.90% | 36.9만 |
|---|
| 2026.05.27 | ₩760,140 | ₩772,334 | ₩758,023 | ₩769,694 | +1.26% | 60.3만 |
|---|
| 2026.05.26 | ₩720,515 | ₩754,739 | ₩720,515 | ₩751,657 | +4.32% | 65.3만 |
|---|
| 2026.05.22 | ₩726,867 | ₩728,730 | ₩708,737 | ₩718,894 | -1.10% | 52.1만 |
|---|
| 2026.05.21 | ₩716,911 | ₩727,711 | ₩711,711 | ₩720,891 | +0.56% | 50.1만 |
|---|
| 2026.05.20 | ₩712,113 | ₩727,014 | ₩706,606 | ₩726,264 | +1.99% | 64.6만 |
|---|
| 2026.05.19 | ₩734,425 | ₩739,343 | ₩704,020 | ₩713,762 | -2.81% | 85.2만 |
|---|
| 2026.05.18 | ₩747,517 | ₩754,739 | ₩743,818 | ₩744,756 | -0.37% | 57.2만 |
|---|
| 2026.05.15 | ₩761,855 | ₩764,776 | ₩745,802 | ₩748,616 | -1.74% | 55.4만 |
|---|
| 2026.05.14 | ₩776,662 | ₩783,483 | ₩770,565 | ₩770,820 | -0.75% | 35.4만 |
|---|
| 2026.05.13 | ₩785,573 | ₩785,573 | ₩766,987 | ₩772,910 | -1.61% | 52.2만 |
|---|
| 2026.05.12 | ₩785,024 | ₩786,538 | ₩774,103 | ₩778,739 | -0.80% | 48.2만 |
|---|
| 2026.05.11 | ₩790,357 | ₩794,417 | ₩782,076 | ₩785,225 | -0.65% | 46.6만 |
|---|
| 2026.05.08 | ₩807,858 | ₩807,858 | ₩789,875 | ₩791,121 | -2.07% | 33.7만 |
|---|
| 2026.05.07 | ₩831,348 | ₩836,467 | ₩799,215 | ₩804,669 | -3.21% | 50.9만 |
|---|
| 2026.05.06 | ₩825,707 | ₩833,653 | ₩818,444 | ₩824,755 | -0.12% | 41.1만 |
|---|
| 2026.05.05 | ₩811,221 | ₩821,379 | ₩804,012 | ₩812,186 | +0.12% | 49.9만 |
|---|
| 2026.05.04 | ₩811,315 | ₩819,945 | ₩803,342 | ₩808,421 | -0.36% | 67.9만 |
|---|
| 2026.05.01 | ₩832,487 | ₩832,487 | ₩811,972 | ₩823,429 | -1.09% | 45.8만 |
|---|
| 2026.04.30 | ₩815,389 | ₩836,481 | ₩797,111 | ₩829,566 | +1.74% | 90.2만 |
|---|
| 2026.04.29 | ₩833,760 | ₩842,296 | ₩820,534 | ₩821,231 | -1.50% | 55.2만 |
|---|
| 2026.04.28 | ₩816,782 | ₩826,297 | ₩804,039 | ₩822,826 | +0.74% | 60.7만 |
|---|
| 2026.04.27 | ₩814,317 | ₩827,717 | ₩814,317 | ₩817,077 | +0.34% | 51.6만 |
|---|
| 2026.04.24 | ₩821,808 | ₩833,104 | ₩816,997 | ₩824,514 | +0.33% | 23.5만 |
|---|
| 2026.04.23 | ₩824,876 | ₩829,740 | ₩814,880 | ₩829,325 | +0.54% | 34.9만 |
|---|
| 2026.04.22 | ₩834,564 | ₩839,482 | ₩816,729 | ₩818,270 | -1.95% | 47.7만 |
|---|
| 2026.04.21 | ₩842,886 | ₩847,951 | ₩821,888 | ₩823,429 | -2.31% | 50.5만 |
|---|
| 2026.04.20 | ₩829,499 | ₩843,502 | ₩828,065 | ₩840,662 | +1.35% | 31.1만 |
|---|
| 2026.04.17 | ₩827,878 | ₩850,886 | ₩822,786 | ₩833,519 | +0.68% | 58.1만 |
|---|
| 2026.04.16 | ₩828,213 | ₩832,126 | ₩812,360 | ₩814,705 | -1.63% | 69만 |
|---|
| 2026.04.15 | ₩841,841 | ₩844,427 | ₩824,112 | ₩826,712 | -1.80% | 42.2만 |
|---|
| 2026.04.14 | ₩852,749 | ₩855,268 | ₩845,030 | ₩845,285 | -0.88% | 27.6만 |
|---|
| 2026.04.13 | ₩840,300 | ₩851,703 | ₩823,348 | ₩851,301 | +1.31% | 34.6만 |
|---|
| 2026.04.10 | ₩838,183 | ₩847,455 | ₩836,387 | ₩846,263 | +0.96% | 30.4만 |
|---|
| 2026.04.09 | ₩831,295 | ₩845,151 | ₩828,722 | ₩838,183 | +0.83% | 31만 |
|---|
| 2026.04.08 | ₩828,615 | ₩839,844 | ₩828,615 | ₩836,655 | +0.97% | 43.4만 |
|---|
| 2026.04.07 | ₩795,958 | ₩804,320 | ₩785,560 | ₩796,548 | +0.07% | 37.2만 |
|---|
| 2026.04.06 | ₩797,218 | ₩803,208 | ₩789,098 | ₩801,975 | +0.60% | 27.8만 |
|---|
| 2026.04.02 | ₩789,660 | ₩816,715 | ₩786,873 | ₩800,233 | +1.34% | 25.2만 |
|---|
| 2026.04.01 | ₩795,396 | ₩812,762 | ₩793,667 | ₩802,565 | +0.90% | 38.4만 |
|---|
| 2026.03.31 | ₩779,356 | ₩798,062 | ₩767,550 | ₩788,843 | +1.22% | 45만 |
|---|
| 2026.03.30 | ₩779,061 | ₩781,004 | ₩766,076 | ₩768,595 | -1.34% | 38.8만 |
|---|
| 2026.03.27 | ₩777,694 | ₩779,007 | ₩763,543 | ₩765,071 | -1.62% | 44.9만 |
|---|
| 2026.03.26 | ₩781,861 | ₩793,935 | ₩776,903 | ₩777,359 | -0.58% | 42.6만 |
|---|
| 2026.03.25 | ₩784,394 | ₩790,706 | ₩765,620 | ₩789,835 | +0.69% | 49만 |
|---|
| 2026.03.24 | ₩764,146 | ₩787,784 | ₩764,146 | ₩772,093 | +1.04% | 47.8만 |
|---|
| 2026.03.23 | ₩764,682 | ₩787,811 | ₩761,815 | ₩773,982 | +1.22% | 65.1만 |
|---|
| 2026.03.20 | ₩762,538 | ₩763,637 | ₩750,130 | ₩751,336 | -1.47% | 98.8만 |
|---|
| 2026.03.19 | ₩749,286 | ₩761,801 | ₩743,336 | ₩760,421 | +1.49% | 73.6만 |
|---|
| 2026.03.18 | ₩774,022 | ₩779,717 | ₩759,403 | ₩761,024 | -1.68% | 68.3만 |
|---|
| 2026.03.17 | ₩790,706 | ₩800,072 | ₩778,190 | ₩780,562 | -1.28% | 49.8만 |
|---|
| 2026.03.16 | ₩793,587 | ₩798,840 | ₩779,557 | ₩784,327 | -1.17% | 50.4만 |
|---|
| 2026.03.13 | ₩792,206 | ₩797,312 | ₩777,895 | ₩782,237 | -1.26% | 63.8만 |
|---|
| 2026.03.12 | ₩789,232 | ₩806,116 | ₩774,987 | ₩787,088 | -0.27% | 98.5만 |
|---|
| 2026.03.11 | ₩810,082 | ₩813,928 | ₩795,677 | ₩800,783 | -1.15% | 61.3만 |
|---|
| 2026.03.10 | ₩819,851 | ₩825,519 | ₩810,176 | ₩814,116 | -0.70% | 51.5만 |
|---|
| 2026.03.09 | ₩809,466 | ₩821,740 | ₩790,129 | ₩820,789 | +1.40% | 66.8만 |
|---|
| 2026.03.06 | ₩832,447 | ₩833,131 | ₩804,119 | ₩817,399 | -1.81% | 65만 |
|---|
| 2026.03.05 | ₩871,482 | ₩883,261 | ₩832,715 | ₩848,139 | -2.68% | 79.6만 |
|---|
| 2026.03.04 | ₩880,232 | ₩890,081 | ₩871,991 | ₩885,217 | +0.57% | 59.5만 |
|---|
| 2026.03.03 | ₩876,333 | ₩885,030 | ₩860,226 | ₩880,098 | +0.43% | 53.3만 |
|---|
| 2026.03.02 | ₩892,788 | ₩901,445 | ₩880,876 | ₩891,582 | -0.14% | 55.6만 |
|---|
| 2026.02.27 | ₩901,190 | ₩911,562 | ₩894,061 | ₩906,617 | +0.60% | 52.1만 |
|---|
| 2026.02.26 | ₩903,857 | ₩916,319 | ₩899,448 | ₩909,150 | +0.59% | 44.5만 |
|---|
| 2026.02.25 | ₩938,014 | ₩941,203 | ₩898,242 | ₩902,222 | -3.82% | 75.5만 |
|---|
| 2026.02.24 | ₩921,264 | ₩935,160 | ₩916,279 | ₩933,793 | +1.36% | 64.9만 |
|---|
| 2026.02.23 | ₩914,577 | ₩923,220 | ₩908,132 | ₩916,038 | +0.16% | 47.4만 |
|---|
| 2026.02.20 | ₩902,932 | ₩923,019 | ₩899,220 | ₩919,173 | +1.80% | 81.6만 |
|---|
| 2026.02.19 | ₩877,740 | ₩906,001 | ₩877,740 | ₩905,050 | +3.11% | 61.2만 |
|---|
| 2026.02.18 | ₩895,803 | ₩901,297 | ₩883,087 | ₩886,731 | -1.01% | 49.1만 |
|---|
| 2026.02.17 | ₩894,410 | ₩904,165 | ₩872,407 | ₩893,164 | -0.14% | 61.9만 |
|---|
| 2026.02.13 | ₩885,016 | ₩918,115 | ₩883,207 | ₩909,686 | +2.79% | 57.6만 |
|---|
| 2026.02.12 | ₩886,450 | ₩902,946 | ₩867,529 | ₩884,507 | -0.22% | 83만 |
|---|
| 2026.02.11 | ₩910,946 | ₩926,409 | ₩880,768 | ₩886,624 | -2.67% | 130만 |
|---|
| 2026.02.10 | ₩937,947 | ₩952,714 | ₩934,959 | ₩948,882 | +1.17% | 64.2만 |
|---|
| 2026.02.09 | ₩923,073 | ₩942,624 | ₩922,523 | ₩932,292 | +1.00% | 44.5만 |
|---|
| 2026.02.06 | ₩907,408 | ₩929,357 | ₩905,157 | ₩924,614 | +1.90% | 48.1만 |
|---|
| 2026.02.05 | ₩902,490 | ₩910,624 | ₩887,401 | ₩899,086 | -0.38% | 40.9만 |
|---|
| 2026.02.04 | ₩893,887 | ₩909,847 | ₩882,175 | ₩899,381 | +0.61% | 51.2만 |
|---|
| 2026.02.03 | ₩883,341 | ₩906,845 | ₩881,157 | ₩888,460 | +0.58% | 43.6만 |
|---|
| 2026.02.02 | ₩867,100 | ₩883,073 | ₩867,100 | ₩876,815 | +1.12% | 32.2만 |
|---|
| 2026.01.30 | ₩865,532 | ₩876,480 | ₩865,331 | ₩873,626 | +0.94% | 43만 |
|---|
| 2026.01.29 | ₩880,996 | ₩883,797 | ₩864,340 | ₩875,475 | -0.63% | 32.4만 |
|---|
| 2026.01.28 | ₩861,887 | ₩873,170 | ₩856,487 | ₩871,321 | +1.09% | 33.9만 |
|---|
| 2026.01.27 | ₩871,455 | ₩876,159 | ₩864,514 | ₩870,008 | -0.17% | 21.4만 |
|---|
| 2026.01.26 | ₩871,884 | ₩878,303 | ₩867,743 | ₩873,425 | +0.18% | 28.5만 |
|---|
| 2026.01.23 | ₩867,207 | ₩879,562 | ₩864,206 | ₩870,316 | +0.36% | 33만 |
|---|
| 2026.01.22 | ₩866,578 | ₩880,701 | ₩856,661 | ₩873,787 | +0.83% | 35.8만 |
|---|
| 2026.01.21 | ₩853,445 | ₩866,041 | ₩843,194 | ₩859,140 | +0.67% | 43.9만 |
|---|
| 2026.01.20 | ₩869,070 | ₩872,005 | ₩840,809 | ₩845,419 | -2.72% | 44.6만 |
|---|
| 2026.01.16 | ₩854,290 | ₩877,619 | ₩854,290 | ₩873,237 | +2.22% | 43.4만 |
|---|
| 2026.01.15 | ₩861,727 | ₩869,378 | ₩854,826 | ₩858,872 | -0.33% | 41.1만 |
|---|
| 2026.01.14 | ₩879,053 | ₩888,205 | ₩851,315 | ₩853,204 | -2.94% | 72.4만 |
|---|
| 2026.01.13 | ₩886,222 | ₩894,303 | ₩868,802 | ₩892,065 | +0.66% | 53.7만 |
|---|
| 2026.01.12 | ₩891,489 | ₩896,246 | ₩881,639 | ₩889,385 | -0.24% | 37.4만 |
|---|
| 2026.01.09 | ₩861,794 | ₩894,678 | ₩860,842 | ₩893,351 | +3.66% | 39.7만 |
|---|
| 2026.01.08 | ₩834,082 | ₩855,455 | ₩829,285 | ₩855,080 | +2.52% | 30.8만 |
|---|
| 2026.01.07 | ₩870,048 | ₩871,013 | ₩832,742 | ₩837,566 | -3.73% | 53.9만 |
|---|
| 2026.01.06 | ₩857,238 | ₩869,995 | ₩853,338 | ₩865,975 | +1.02% | 44.1만 |
|---|
| 2026.01.05 | ₩842,471 | ₩861,137 | ₩842,471 | ₩860,293 | +2.12% | 45.9만 |
|---|
| 2026.01.02 | ₩829,807 | ₩851,181 | ₩826,900 | ₩850,162 | +2.45% | 48만 |
|---|
| 2025.12.31 | ₩845,673 | ₩845,888 | ₩834,216 | ₩834,377 | -1.34% | 27.4만 |
|---|
| 2025.12.30 | ₩850,993 | ₩856,045 | ₩845,593 | ₩846,115 | -0.57% | 24.8만 |
|---|
| 2025.12.29 | ₩864,487 | ₩866,310 | ₩847,308 | ₩853,955 | -1.22% | 28.7만 |
|---|
| 2025.12.26 | ₩860,869 | ₩865,680 | ₩858,323 | ₩864,326 | +0.40% | 24.4만 |
|---|
| 2025.12.24 | ₩857,680 | ₩862,075 | ₩854,946 | ₩861,820 | +0.48% | 13.5만 |
|---|
| 2025.12.23 | ₩850,028 | ₩856,568 | ₩847,187 | ₩855,978 | +0.70% | 26.2만 |
|---|
| 2025.12.22 | ₩856,929 | ₩856,929 | ₩843,757 | ₩847,576 | -1.09% | 45.7만 |
|---|
| 2025.12.19 | ₩841,653 | ₩854,343 | ₩838,879 | ₩849,492 | +0.93% | 89.1만 |
|---|
| 2025.12.18 | ₩839,456 | ₩849,867 | ₩834,859 | ₩840,702 | +0.15% | 53.7만 |
|---|
| 2025.12.17 | ₩838,705 | ₩845,687 | ₩817,841 | ₩829,486 | -1.10% | 60.7만 |
|---|
| 2025.12.16 | ₩852,708 | ₩855,576 | ₩838,022 | ₩843,529 | -1.08% | 62.2만 |
|---|
| 2025.12.15 | ₩843,650 | ₩852,320 | ₩837,874 | ₩849,412 | +0.68% | 43.9만 |
|---|
| 2025.12.12 | ₩849,921 | ₩855,281 | ₩832,943 | ₩841,868 | -0.95% | 44.2만 |
|---|
| 2025.12.11 | ₩834,444 | ₩852,360 | ₩834,417 | ₩847,000 | +1.50% | 31.1만 |
|---|
| 2025.12.10 | ₩819,074 | ₩838,330 | ₩812,803 | ₩835,382 | +1.99% | 30.5만 |
|---|
| 2025.12.09 | ₩832,032 | ₩839,978 | ₩818,551 | ₩820,106 | -1.43% | 34.9만 |
|---|
| 2025.12.08 | ₩837,513 | ₩850,337 | ₩825,412 | ₩833,760 | -0.45% | 51만 |
|---|
| 2025.12.05 | ₩827,221 | ₩838,531 | ₩819,007 | ₩836,668 | +1.14% | 35.5만 |
|---|
| 2025.12.04 | ₩822,397 | ₩830,183 | ₩816,153 | ₩829,178 | +0.82% | 31만 |
|---|
| 2025.12.03 | ₩816,622 | ₩826,377 | ₩813,660 | ₩825,278 | +1.06% | 28.1만 |
|---|
| 2025.12.02 | ₩828,668 | ₩828,668 | ₩812,374 | ₩814,719 | -1.68% | 30.6만 |
|---|
| 2025.12.01 | ₩829,057 | ₩836,012 | ₩823,295 | ₩824,447 | -0.56% | 38.7만 |
|---|
| 2025.11.28 | ₩837,405 | ₩839,992 | ₩831,094 | ₩835,154 | -0.27% | 11.3만 |
|---|
| 2025.11.26 | ₩825,117 | ₩839,951 | ₩825,117 | ₩834,162 | +1.10% | 44.5만 |
|---|
| 2025.11.25 | ₩816,474 | ₩833,050 | ₩808,648 | ₩828,039 | +1.42% | 67.5만 |
|---|
| 2025.11.24 | ₩810,270 | ₩812,936 | ₩802,833 | ₩810,163 | -0.01% | 72.3만 |
|---|
| 2025.11.21 | ₩804,494 | ₩823,375 | ₩802,806 | ₩808,273 | +0.47% | 57.4만 |
|---|
| 2025.11.20 | ₩808,340 | ₩821,191 | ₩799,804 | ₩799,992 | -1.03% | 44.8만 |
|---|
| 2025.11.19 | ₩799,389 | ₩802,525 | ₩786,927 | ₩799,751 | +0.05% | 33.1만 |
|---|
| 2025.11.18 | ₩785,399 | ₩798,773 | ₩783,912 | ₩794,873 | +1.21% | 31.8만 |
|---|
| 2025.11.17 | ₩799,134 | ₩802,766 | ₩787,771 | ₩790,572 | -1.07% | 35.1만 |
|---|
| 2025.11.14 | ₩802,324 | ₩807,107 | ₩797,339 | ₩799,242 | -0.38% | 34.3만 |
|---|
| 2025.11.13 | ₩823,576 | ₩826,444 | ₩805,030 | ₩806,866 | -2.03% | 45.3만 |
|---|
| 2025.11.12 | ₩829,727 | ₩837,459 | ₩817,412 | ₩823,858 | -0.71% | 38.3만 |
|---|
| 2025.11.11 | ₩826,886 | ₩837,513 | ₩826,498 | ₩831,348 | +0.54% | 23.8만 |
|---|
| 2025.11.10 | ₩817,627 | ₩831,791 | ₩811,369 | ₩826,484 | +1.08% | 32.1만 |
|---|
| 2025.11.07 | ₩812,722 | ₩824,488 | ₩810,324 | ₩818,270 | +0.68% | 35.9만 |
|---|
| 2025.11.06 | ₩816,367 | ₩821,472 | ₩803,396 | ₩815,174 | -0.15% | 48만 |
|---|
| 2025.11.05 | ₩832,621 | ₩847,469 | ₩812,588 | ₩818,230 | -1.73% | 70.9만 |
|---|
| 2025.11.04 | ₩846,477 | ₩848,407 | ₩814,437 | ₩837,861 | -1.02% | 72.5만 |
|---|
| 2025.11.03 | ₩824,581 | ₩832,930 | ₩817,908 | ₩829,874 | +0.64% | 71.2만 |
|---|
| 2025.10.31 | ₩816,086 | ₩827,824 | ₩813,553 | ₩821,566 | +0.67% | 35.4만 |
|---|
| 2025.10.30 | ₩812,052 | ₩825,667 | ₩809,667 | ₩821,459 | +1.16% | 47.1만 |
|---|
| 2025.10.29 | ₩825,452 | ₩844,856 | ₩821,915 | ₩826,685 | +0.15% | 41만 |
|---|
| 2025.10.28 | ₩822,236 | ₩830,772 | ₩820,749 | ₩826,578 | +0.53% | 29.3만 |
|---|
| 2025.10.27 | ₩834,739 | ₩838,584 | ₩824,059 | ₩826,578 | -0.98% | 29.2만 |
|---|
| 2025.10.24 | ₩836,869 | ₩844,923 | ₩831,643 | ₩832,461 | -0.53% | 29.3만 |
|---|
| 2025.10.23 | ₩832,126 | ₩841,854 | ₩828,106 | ₩829,941 | -0.26% | 18.9만 |
|---|
| 2025.10.22 | ₩846,852 | ₩852,079 | ₩832,219 | ₩834,162 | -1.50% | 22만 |
|---|
| 2025.10.21 | ₩838,853 | ₩849,626 | ₩833,104 | ₩846,933 | +0.96% | 27.8만 |
|---|
| 2025.10.20 | ₩844,775 | ₩844,775 | ₩824,139 | ₩840,313 | -0.53% | 24.4만 |
|---|
| 2025.10.17 | ₩835,529 | ₩845,526 | ₩829,794 | ₩838,049 | +0.30% | 32.2만 |
|---|
| 2025.10.16 | ₩861,378 | ₩861,378 | ₩834,484 | ₩836,360 | -2.90% | 30.9만 |
|---|
| 2025.10.15 | ₩879,053 | ₩891,354 | ₩856,487 | ₩856,487 | -2.57% | 63.8만 |
|---|
| 2025.10.14 | ₩855,750 | ₩880,876 | ₩848,125 | ₩880,192 | +2.86% | 33만 |
|---|
| 2025.10.13 | ₩849,117 | ₩862,799 | ₩847,027 | ₩855,750 | +0.78% | 28.1만 |
|---|
| 2025.10.10 | ₩855,831 | ₩857,506 | ₩846,973 | ₩847,402 | -0.98% | 34.7만 |
|---|