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 | ₩646,808 | ₩646,808 | ₩638,789 | ₩641,458 | -0.83% | 45.7만 |
| 2026.10.08 | ₩635,249 | ₩648,350 | ₩632,956 | ₩645,776 | +1.66% | 70.4만 |
| 2026.10.07 | ₩648,176 | ₩653,057 | ₩636,791 | ₩642,343 | -0.90% | 57.7만 |
| 2026.10.06 | ₩654,492 | ₩660,540 | ₩652,078 | ₩655,753 | +0.19% | 65.7만 |
| 2026.10.05 | ₩643,523 | ₩652,789 | ₩637,046 | ₩651,046 | +1.17% | 70.7만 |
| 2026.10.02 | ₩648,511 | ₩654,371 | ₩644,301 | ₩646,714 | -0.28% | 73.3만 |
| 2026.10.01 | ₩639,527 | ₩647,707 | ₩630,515 | ₩642,557 | +0.47% | 83만 |
| 2026.09.30 | ₩645,601 | ₩650,979 | ₩641,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩643,416 |
| -0.34% |
| 78.2만 |
| 2026.09.29 | ₩661,881 | ₩664,697 | ₩632,782 | ₩642,450 | -2.94% | 106.6만 |
|---|
| 2026.09.28 | ₩645,065 | ₩662,055 | ₩639,406 | ₩658,113 | +2.02% | 80.4만 |
|---|
| 2026.09.25 | ₩643,952 | ₩656,209 | ₩640,157 | ₩649,437 | +0.85% | 110.4만 |
|---|
| 2026.09.24 | ₩655,699 | ₩657,174 | ₩640,184 | ₩643,805 | -1.81% | 139.3만 |
|---|
| 2026.09.23 | ₩661,693 | ₩678,616 | ₩655,511 | ₩657,684 | -0.61% | 118.6만 |
|---|
| 2026.09.22 | ₩681,607 | ₩684,986 | ₩662,149 | ₩669,605 | -1.76% | 71.6만 |
|---|
| 2026.09.21 | ₩663,034 | ₩672,166 | ₩657,845 | ₩670,047 | +1.06% | 96.9만 |
|---|
| 2026.09.18 | ₩656,691 | ₩663,705 | ₩655,391 | ₩657,938 | +0.19% | 114.7만 |
|---|
| 2026.09.17 | ₩677,704 | ₩678,657 | ₩657,724 | ₩663,034 | -2.16% | 71.4만 |
|---|
| 2026.09.16 | ₩677,316 | ₩684,986 | ₩663,329 | ₩666,145 | -1.65% | 74.1만 |
|---|
| 2026.09.15 | ₩672,139 | ₩683,457 | ₩664,764 | ₩679,622 | +1.11% | 91만 |
|---|
| 2026.09.14 | ₩677,074 | ₩681,660 | ₩666,615 | ₩671,724 | -0.79% | 79.1만 |
|---|
| 2026.09.11 | ₩681,499 | ₩686,944 | ₩674,607 | ₩683,846 | +0.34% | 71.1만 |
|---|
| 2026.09.10 | ₩664,898 | ₩674,875 | ₩659,253 | ₩673,802 | +1.34% | 83만 |
|---|
| 2026.09.09 | ₩685,147 | ₩689,438 | ₩673,655 | ₩674,500 | -1.55% | 92.3만 |
|---|
| 2026.09.08 | ₩697,216 | ₩697,216 | ₩680,628 | ₩686,555 | -1.53% | 86.1만 |
|---|
| 2026.09.04 | ₩683,900 | ₩694,520 | ₩680,212 | ₩690,296 | +0.94% | 69.2만 |
|---|
| 2026.09.03 | ₩702,674 | ₩703,988 | ₩682,304 | ₩682,478 | -2.87% | 64.4만 |
|---|
| 2026.09.02 | ₩680,748 | ₩698,329 | ₩677,584 | ₩693,381 | +1.86% | 112.5만 |
|---|
| 2026.09.01 | ₩686,729 | ₩687,105 | ₩673,923 | ₩677,088 | -1.40% | 90.2만 |
|---|
| 2026.08.31 | ₩704,953 | ₩708,654 | ₩694,158 | ₩695,566 | -1.33% | 70.9만 |
|---|
| 2026.08.28 | ₩713,629 | ₩719,127 | ₩704,926 | ₩712,127 | -0.21% | 55.9만 |
|---|
| 2026.08.27 | ₩705,342 | ₩713,643 | ₩704,725 | ₩708,829 | +0.49% | 51.5만 |
|---|
| 2026.08.26 | ₩718,296 | ₩726,744 | ₩712,905 | ₩713,643 | -0.65% | 58.7만 |
|---|
| 2026.08.25 | ₩720,777 | ₩721,796 | ₩705,731 | ₩713,053 | -1.07% | 57.7만 |
|---|
| 2026.08.24 | ₩720,106 | ₩727,053 | ₩710,505 | ₩714,890 | -0.72% | 43.1만 |
|---|
| 2026.08.21 | ₩710,143 | ₩721,407 | ₩705,181 | ₩717,317 | +1.01% | 55.2만 |
|---|
| 2026.08.20 | ₩706,844 | ₩716,834 | ₩702,432 | ₩704,377 | -0.35% | 48.8만 |
|---|
| 2026.08.19 | ₩704,082 | ₩723,660 | ₩704,041 | ₩718,135 | +2.00% | 77.9만 |
|---|
| 2026.08.18 | ₩721,447 | ₩724,706 | ₩700,246 | ₩701,078 | -2.82% | 93.9만 |
|---|
| 2026.08.17 | ₩730,834 | ₩735,072 | ₩721,541 | ₩722,332 | -1.16% | 68.8만 |
|---|
| 2026.08.14 | ₩737,874 | ₩739,175 | ₩728,608 | ₩734,763 | -0.42% | 34.2만 |
|---|
| 2026.08.13 | ₩733,529 | ₩739,752 | ₩726,047 | ₩730,512 | -0.41% | 39.8만 |
|---|
| 2026.08.12 | ₩743,761 | ₩743,761 | ₩725,738 | ₩729,359 | -1.94% | 44.8만 |
|---|
| 2026.08.11 | ₩736,265 | ₩749,648 | ₩733,422 | ₩742,460 | +0.84% | 32.6만 |
|---|
| 2026.08.10 | ₩733,449 | ₩737,298 | ₩729,936 | ₩736,922 | +0.47% | 31.9만 |
|---|
| 2026.08.07 | ₩729,332 | ₩743,962 | ₩718,578 | ₩735,621 | +0.86% | 45.4만 |
|---|
| 2026.08.06 | ₩743,707 | ₩743,707 | ₩719,583 | ₩721,823 | -2.94% | 61.1만 |
|---|
| 2026.08.05 | ₩746,443 | ₩753,470 | ₩741,602 | ₩742,058 | -0.59% | 48.9만 |
|---|
| 2026.08.04 | ₩734,643 | ₩745,907 | ₩722,131 | ₩745,344 | +1.46% | 64.7만 |
|---|
| 2026.08.03 | ₩710,733 | ₩732,899 | ₩710,733 | ₩727,173 | +2.31% | 76.8만 |
|---|
| 2026.07.31 | ₩719,033 | ₩723,713 | ₩701,976 | ₩704,202 | -2.06% | 102.7만 |
|---|
| 2026.07.30 | ₩755,575 | ₩773,866 | ₩718,631 | ₩724,129 | -4.16% | 121.1만 |
|---|
| 2026.07.29 | ₩787,665 | ₩788,496 | ₩760,926 | ₩763,903 | -3.02% | 80.6만 |
|---|
| 2026.07.28 | ₩774,416 | ₩785,305 | ₩765,498 | ₩782,690 | +1.07% | 71.2만 |
|---|
| 2026.07.27 | ₩765,860 | ₩773,021 | ₩760,121 | ₩767,081 | +0.16% | 53.6만 |
|---|
| 2026.07.24 | ₩737,110 | ₩754,154 | ₩734,696 | ₩750,412 | +1.80% | 51.2만 |
|---|
| 2026.07.23 | ₩733,503 | ₩741,026 | ₩724,076 | ₩733,342 | -0.02% | 63만 |
|---|
| 2026.07.22 | ₩738,411 | ₩748,575 | ₩735,782 | ₩738,424 | +0.00% | 47.9만 |
|---|
| 2026.07.21 | ₩738,598 | ₩748,106 | ₩733,033 | ₩733,959 | -0.63% | 40.5만 |
|---|
| 2026.07.20 | ₩761,516 | ₩761,516 | ₩735,085 | ₩742,393 | -2.51% | 68.4만 |
|---|
| 2026.07.17 | ₩767,604 | ₩784,219 | ₩752,840 | ₩754,422 | -1.72% | 44만 |
|---|
| 2026.07.16 | ₩763,018 | ₩778,090 | ₩763,018 | ₩773,652 | +1.39% | 34.1만 |
|---|
| 2026.07.15 | ₩762,951 | ₩771,399 | ₩760,322 | ₩763,447 | +0.07% | 41.4만 |
|---|
| 2026.07.14 | ₩773,129 | ₩785,895 | ₩767,470 | ₩769,387 | -0.48% | 40.3만 |
|---|
| 2026.07.13 | ₩773,316 | ₩780,772 | ₩761,435 | ₩763,487 | -1.27% | 37.3만 |
|---|
| 2026.07.10 | ₩771,358 | ₩780,209 | ₩763,527 | ₩774,711 | +0.43% | 45.1만 |
|---|
| 2026.07.09 | ₩762,495 | ₩772,954 | ₩758,364 | ₩766,906 | +0.58% | 49.7만 |
|---|
| 2026.07.08 | ₩784,125 | ₩788,791 | ₩760,148 | ₩764,359 | -2.52% | 74.5만 |
|---|
| 2026.07.07 | ₩813,358 | ₩813,358 | ₩787,772 | ₩796,770 | -2.04% | 70.2만 |
|---|
| 2026.07.06 | ₩807,686 | ₩814,230 | ₩801,222 | ₩811,695 | +0.50% | 70.5만 |
|---|
| 2026.07.02 | ₩784,326 | ₩805,862 | ₩780,598 | ₩803,810 | +2.48% | 71.6만 |
|---|
| 2026.07.01 | ₩765,834 | ₩780,960 | ₩753,631 | ₩776,749 | +1.43% | 78.3만 |
|---|
| 2026.06.30 | ₩787,853 | ₩791,232 | ₩765,807 | ₩773,343 | -1.84% | 122.1만 |
|---|
| 2026.06.29 | ₩780,544 | ₩797,146 | ₩768,703 | ₩779,418 | -0.14% | 133.9만 |
|---|
| 2026.06.26 | ₩843,396 | ₩843,396 | ₩819,285 | ₩826,124 | -2.05% | 70.1만 |
|---|
| 2026.06.25 | ₩837,536 | ₩861,151 | ₩828,216 | ₩843,396 | +0.70% | 53.7만 |
|---|
| 2026.06.24 | ₩817,823 | ₩839,386 | ₩816,845 | ₩826,875 | +1.11% | 54.5만 |
|---|
| 2026.06.23 | ₩810,032 | ₩821,431 | ₩805,205 | ₩810,193 | +0.02% | 28만 |
|---|
| 2026.06.22 | ₩812,017 | ₩833,446 | ₩806,962 | ₩817,837 | +0.72% | 48.1만 |
|---|
| 2026.06.18 | ₩804,320 | ₩826,862 | ₩798,031 | ₩816,818 | +1.55% | 113만 |
|---|
| 2026.06.17 | ₩806,103 | ₩818,695 | ₩786,994 | ₩792,626 | -1.67% | 40.2만 |
|---|
| 2026.06.16 | ₩795,966 | ₩813,975 | ₩795,966 | ₩809,375 | +1.68% | 74.8만 |
|---|
| 2026.06.15 | ₩792,653 | ₩809,536 | ₩788,121 | ₩789,690 | -0.37% | 57.3만 |
|---|
| 2026.06.12 | ₩767,282 | ₩776,079 | ₩757,654 | ₩774,188 | +0.90% | 47.4만 |
|---|
| 2026.06.11 | ₩742,903 | ₩759,826 | ₩731,585 | ₩758,378 | +2.08% | 58.4만 |
|---|
| 2026.06.10 | ₩773,397 | ₩773,397 | ₩740,704 | ₩741,388 | -4.14% | 39.1만 |
|---|
| 2026.06.09 | ₩750,962 | ₩768,864 | ₩749,903 | ₩767,376 | +2.19% | 47.7만 |
|---|
| 2026.06.08 | ₩767,041 | ₩769,200 | ₩742,340 | ₩742,876 | -3.15% | 49만 |
|---|
| 2026.06.05 | ₩774,242 | ₩783,508 | ₩769,857 | ₩772,177 | -0.27% | 65.8만 |
|---|
| 2026.06.04 | ₩783,628 | ₩793,807 | ₩776,173 | ₩778,922 | -0.60% | 34.5만 |
|---|
| 2026.06.03 | ₩767,550 | ₩785,948 | ₩767,550 | ₩781,993 | +1.88% | 44.5만 |
|---|
| 2026.06.02 | ₩758,726 | ₩778,492 | ₩756,755 | ₩773,652 | +1.97% | 49.4만 |
|---|
| 2026.06.01 | ₩765,136 | ₩768,489 | ₩751,888 | ₩765,646 | +0.07% | 63.6만 |
|---|
| 2026.05.29 | ₩770,661 | ₩794,155 | ₩770,661 | ₩779,968 | +1.21% | 121.7만 |
|---|
| 2026.05.28 | ₩764,372 | ₩773,518 | ₩757,882 | ₩771,251 | +0.90% | 36.9만 |
|---|
| 2026.05.27 | ₩760,684 | ₩772,887 | ₩758,566 | ₩770,246 | +1.26% | 60.3만 |
|---|
| 2026.05.26 | ₩721,032 | ₩755,280 | ₩721,032 | ₩752,196 | +4.32% | 65.3만 |
|---|
| 2026.05.22 | ₩727,388 | ₩729,252 | ₩709,244 | ₩719,409 | -1.10% | 52.1만 |
|---|
| 2026.05.21 | ₩717,424 | ₩728,233 | ₩712,221 | ₩721,407 | +0.56% | 50.1만 |
|---|
| 2026.05.20 | ₩712,624 | ₩727,535 | ₩707,112 | ₩726,784 | +1.99% | 64.6만 |
|---|
| 2026.05.19 | ₩734,951 | ₩739,872 | ₩704,524 | ₩714,273 | -2.81% | 85.2만 |
|---|
| 2026.05.18 | ₩748,052 | ₩755,280 | ₩744,351 | ₩745,290 | -0.37% | 57.2만 |
|---|
| 2026.05.15 | ₩762,401 | ₩765,324 | ₩746,336 | ₩749,152 | -1.74% | 55.4만 |
|---|
| 2026.05.14 | ₩777,219 | ₩784,044 | ₩771,117 | ₩771,372 | -0.75% | 35.4만 |
|---|
| 2026.05.13 | ₩786,136 | ₩786,136 | ₩767,537 | ₩773,464 | -1.61% | 52.2만 |
|---|
| 2026.05.12 | ₩785,586 | ₩787,102 | ₩774,657 | ₩779,297 | -0.80% | 48.2만 |
|---|
| 2026.05.11 | ₩790,923 | ₩794,987 | ₩782,636 | ₩785,787 | -0.65% | 46.6만 |
|---|
| 2026.05.08 | ₩808,437 | ₩808,437 | ₩790,441 | ₩791,688 | -2.07% | 33.7만 |
|---|
| 2026.05.07 | ₩831,944 | ₩837,066 | ₩799,787 | ₩805,245 | -3.21% | 50.9만 |
|---|
| 2026.05.06 | ₩826,298 | ₩834,250 | ₩819,030 | ₩825,346 | -0.12% | 41.1만 |
|---|
| 2026.05.05 | ₩811,802 | ₩821,967 | ₩804,588 | ₩812,768 | +0.12% | 49.9만 |
|---|
| 2026.05.04 | ₩811,896 | ₩820,532 | ₩803,918 | ₩809,000 | -0.36% | 67.9만 |
|---|
| 2026.05.01 | ₩833,084 | ₩833,084 | ₩812,553 | ₩824,019 | -1.09% | 45.8만 |
|---|
| 2026.04.30 | ₩815,973 | ₩837,080 | ₩797,682 | ₩830,160 | +1.74% | 90.2만 |
|---|
| 2026.04.29 | ₩834,358 | ₩842,900 | ₩821,122 | ₩821,820 | -1.50% | 55.2만 |
|---|
| 2026.04.28 | ₩817,368 | ₩826,889 | ₩804,615 | ₩823,415 | +0.74% | 60.7만 |
|---|
| 2026.04.27 | ₩814,900 | ₩828,310 | ₩814,900 | ₩817,663 | +0.34% | 51.6만 |
|---|
| 2026.04.24 | ₩822,396 | ₩833,701 | ₩817,582 | ₩825,105 | +0.33% | 23.5만 |
|---|
| 2026.04.23 | ₩825,467 | ₩830,335 | ₩815,463 | ₩829,919 | +0.54% | 34.9만 |
|---|
| 2026.04.22 | ₩835,162 | ₩840,084 | ₩817,314 | ₩818,856 | -1.95% | 47.7만 |
|---|
| 2026.04.21 | ₩843,490 | ₩848,559 | ₩822,477 | ₩824,019 | -2.31% | 50.5만 |
|---|
| 2026.04.20 | ₩830,093 | ₩844,107 | ₩828,659 | ₩841,264 | +1.35% | 31.1만 |
|---|
| 2026.04.17 | ₩828,471 | ₩851,495 | ₩823,375 | ₩834,116 | +0.68% | 58.1만 |
|---|
| 2026.04.16 | ₩828,806 | ₩832,722 | ₩812,942 | ₩815,289 | -1.63% | 69만 |
|---|
| 2026.04.15 | ₩842,444 | ₩845,032 | ₩824,703 | ₩827,304 | -1.80% | 42.2만 |
|---|
| 2026.04.14 | ₩853,359 | ₩855,880 | ₩845,635 | ₩845,890 | -0.88% | 27.6만 |
|---|
| 2026.04.13 | ₩840,902 | ₩852,314 | ₩823,938 | ₩851,911 | +1.31% | 34.6만 |
|---|
| 2026.04.10 | ₩838,783 | ₩848,063 | ₩836,986 | ₩846,869 | +0.96% | 30.4만 |
|---|
| 2026.04.09 | ₩831,890 | ₩845,756 | ₩829,316 | ₩838,783 | +0.83% | 31만 |
|---|
| 2026.04.08 | ₩829,208 | ₩840,446 | ₩829,208 | ₩837,254 | +0.97% | 43.4만 |
|---|
| 2026.04.07 | ₩796,529 | ₩804,896 | ₩786,123 | ₩797,119 | +0.07% | 37.2만 |
|---|
| 2026.04.06 | ₩797,789 | ₩803,783 | ₩789,663 | ₩802,550 | +0.60% | 27.8만 |
|---|
| 2026.04.02 | ₩790,226 | ₩817,300 | ₩787,437 | ₩800,806 | +1.34% | 25.2만 |
|---|
| 2026.04.01 | ₩795,966 | ₩813,345 | ₩794,236 | ₩803,140 | +0.90% | 38.4만 |
|---|
| 2026.03.31 | ₩779,914 | ₩798,634 | ₩768,100 | ₩789,408 | +1.22% | 45만 |
|---|
| 2026.03.30 | ₩779,619 | ₩781,563 | ₩766,625 | ₩769,146 | -1.34% | 38.8만 |
|---|
| 2026.03.27 | ₩778,251 | ₩779,565 | ₩764,090 | ₩765,619 | -1.62% | 44.9만 |
|---|
| 2026.03.26 | ₩782,422 | ₩794,504 | ₩777,460 | ₩777,916 | -0.58% | 42.6만 |
|---|
| 2026.03.25 | ₩784,956 | ₩791,272 | ₩766,169 | ₩790,400 | +0.69% | 49만 |
|---|
| 2026.03.24 | ₩764,694 | ₩788,349 | ₩764,694 | ₩772,646 | +1.04% | 47.8만 |
|---|
| 2026.03.23 | ₩765,230 | ₩788,376 | ₩762,361 | ₩774,537 | +1.22% | 65.1만 |
|---|
| 2026.03.20 | ₩763,085 | ₩764,184 | ₩750,667 | ₩751,874 | -1.47% | 98.8만 |
|---|
| 2026.03.19 | ₩749,822 | ₩762,347 | ₩743,868 | ₩760,966 | +1.49% | 73.6만 |
|---|
| 2026.03.18 | ₩774,577 | ₩780,276 | ₩759,947 | ₩761,569 | -1.68% | 68.3만 |
|---|
| 2026.03.17 | ₩791,272 | ₩800,646 | ₩778,747 | ₩781,121 | -1.28% | 49.8만 |
|---|
| 2026.03.16 | ₩794,155 | ₩799,412 | ₩780,115 | ₩784,889 | -1.17% | 50.4만 |
|---|
| 2026.03.13 | ₩792,774 | ₩797,883 | ₩778,452 | ₩782,797 | -1.26% | 63.8만 |
|---|
| 2026.03.12 | ₩789,797 | ₩806,693 | ₩775,542 | ₩787,651 | -0.27% | 98.5만 |
|---|
| 2026.03.11 | ₩810,663 | ₩814,511 | ₩796,247 | ₩801,356 | -1.15% | 61.3만 |
|---|
| 2026.03.10 | ₩820,438 | ₩826,111 | ₩810,756 | ₩814,699 | -0.70% | 51.5만 |
|---|
| 2026.03.09 | ₩810,046 | ₩822,329 | ₩790,695 | ₩821,377 | +1.40% | 66.8만 |
|---|
| 2026.03.06 | ₩833,044 | ₩833,727 | ₩804,695 | ₩817,984 | -1.81% | 65만 |
|---|
| 2026.03.05 | ₩872,106 | ₩883,894 | ₩833,312 | ₩848,746 | -2.68% | 79.6만 |
|---|
| 2026.03.04 | ₩880,863 | ₩890,719 | ₩872,616 | ₩885,851 | +0.57% | 59.5만 |
|---|
| 2026.03.03 | ₩876,961 | ₩885,664 | ₩860,842 | ₩880,729 | +0.43% | 53.3만 |
|---|
| 2026.03.02 | ₩893,428 | ₩902,091 | ₩881,507 | ₩892,221 | -0.14% | 55.6만 |
|---|
| 2026.02.27 | ₩901,836 | ₩912,215 | ₩894,702 | ₩907,267 | +0.60% | 52.1만 |
|---|
| 2026.02.26 | ₩904,504 | ₩916,976 | ₩900,093 | ₩909,801 | +0.59% | 44.5만 |
|---|
| 2026.02.25 | ₩938,686 | ₩941,878 | ₩898,886 | ₩902,868 | -3.82% | 75.5만 |
|---|
| 2026.02.24 | ₩921,924 | ₩935,830 | ₩916,935 | ₩934,462 | +1.36% | 64.9만 |
|---|
| 2026.02.23 | ₩915,232 | ₩923,882 | ₩908,782 | ₩916,694 | +0.16% | 47.4만 |
|---|
| 2026.02.20 | ₩903,579 | ₩923,680 | ₩899,865 | ₩919,832 | +1.80% | 81.6만 |
|---|
| 2026.02.19 | ₩878,369 | ₩906,650 | ₩878,369 | ₩905,698 | +3.11% | 61.2만 |
|---|
| 2026.02.18 | ₩896,445 | ₩901,943 | ₩883,719 | ₩887,367 | -1.01% | 49.1만 |
|---|
| 2026.02.17 | ₩895,051 | ₩904,813 | ₩873,032 | ₩893,803 | -0.14% | 61.9만 |
|---|
| 2026.02.13 | ₩885,650 | ₩918,772 | ₩883,840 | ₩910,338 | +2.79% | 57.6만 |
|---|
| 2026.02.12 | ₩887,085 | ₩903,593 | ₩868,150 | ₩885,141 | -0.22% | 83만 |
|---|
| 2026.02.11 | ₩911,598 | ₩927,073 | ₩881,399 | ₩887,259 | -2.67% | 130만 |
|---|
| 2026.02.10 | ₩938,619 | ₩953,397 | ₩935,629 | ₩949,561 | +1.17% | 64.2만 |
|---|
| 2026.02.09 | ₩923,734 | ₩943,299 | ₩923,184 | ₩932,960 | +1.00% | 44.5만 |
|---|
| 2026.02.06 | ₩908,058 | ₩930,023 | ₩905,805 | ₩925,276 | +1.90% | 48.1만 |
|---|
| 2026.02.05 | ₩903,137 | ₩911,276 | ₩888,037 | ₩899,731 | -0.38% | 40.9만 |
|---|
| 2026.02.04 | ₩894,528 | ₩910,499 | ₩882,807 | ₩900,026 | +0.61% | 51.2만 |
|---|
| 2026.02.03 | ₩883,974 | ₩907,495 | ₩881,788 | ₩889,097 | +0.58% | 43.6만 |
|---|
| 2026.02.02 | ₩867,721 | ₩883,706 | ₩867,721 | ₩877,443 | +1.12% | 32.2만 |
|---|
| 2026.01.30 | ₩866,152 | ₩877,108 | ₩865,951 | ₩874,252 | +0.94% | 43만 |
|---|
| 2026.01.29 | ₩881,627 | ₩884,430 | ₩864,959 | ₩876,102 | -0.63% | 32.4만 |
|---|
| 2026.01.28 | ₩862,505 | ₩873,796 | ₩857,101 | ₩871,945 | +1.09% | 33.9만 |
|---|
| 2026.01.27 | ₩872,080 | ₩876,786 | ₩865,133 | ₩870,631 | -0.17% | 21.4만 |
|---|
| 2026.01.26 | ₩872,509 | ₩878,932 | ₩868,365 | ₩874,051 | +0.18% | 28.5만 |
|---|
| 2026.01.23 | ₩867,829 | ₩880,192 | ₩864,825 | ₩870,940 | +0.36% | 33만 |
|---|
| 2026.01.22 | ₩867,198 | ₩881,332 | ₩857,275 | ₩874,413 | +0.83% | 35.8만 |
|---|
| 2026.01.21 | ₩854,057 | ₩866,662 | ₩843,798 | ₩859,756 | +0.67% | 43.9만 |
|---|
| 2026.01.20 | ₩869,693 | ₩872,629 | ₩841,411 | ₩846,024 | -2.72% | 44.6만 |
|---|
| 2026.01.16 | ₩854,902 | ₩878,248 | ₩854,902 | ₩873,863 | +2.22% | 43.4만 |
|---|
| 2026.01.15 | ₩862,344 | ₩870,001 | ₩855,438 | ₩859,488 | -0.33% | 41.1만 |
|---|
| 2026.01.14 | ₩879,683 | ₩888,842 | ₩851,925 | ₩853,815 | -2.94% | 72.4만 |
|---|
| 2026.01.13 | ₩886,857 | ₩894,943 | ₩869,424 | ₩892,704 | +0.66% | 53.7만 |
|---|
| 2026.01.12 | ₩892,127 | ₩896,888 | ₩882,271 | ₩890,022 | -0.24% | 37.4만 |
|---|
| 2026.01.09 | ₩862,411 | ₩895,319 | ₩861,459 | ₩893,991 | +3.66% | 39.7만 |
|---|
| 2026.01.08 | ₩834,680 | ₩856,068 | ₩829,879 | ₩855,693 | +2.52% | 30.8만 |
|---|
| 2026.01.07 | ₩870,672 | ₩871,637 | ₩833,339 | ₩838,166 | -3.73% | 53.9만 |
|---|
| 2026.01.06 | ₩857,852 | ₩870,618 | ₩853,949 | ₩866,595 | +1.02% | 44.1만 |
|---|
| 2026.01.05 | ₩843,074 | ₩861,754 | ₩843,074 | ₩860,909 | +2.12% | 45.9만 |
|---|
| 2026.01.02 | ₩830,402 | ₩851,791 | ₩827,492 | ₩850,771 | +2.45% | 48만 |
|---|
| 2025.12.31 | ₩846,279 | ₩846,494 | ₩834,814 | ₩834,975 | -1.34% | 27.4만 |
|---|
| 2025.12.30 | ₩851,603 | ₩856,658 | ₩846,199 | ₩846,722 | -0.57% | 24.8만 |
|---|
| 2025.12.29 | ₩865,106 | ₩866,930 | ₩847,915 | ₩854,566 | -1.22% | 28.7만 |
|---|
| 2025.12.26 | ₩861,486 | ₩866,300 | ₩858,938 | ₩864,946 | +0.40% | 24.4만 |
|---|
| 2025.12.24 | ₩858,294 | ₩862,693 | ₩855,559 | ₩862,438 | +0.48% | 13.5만 |
|---|
| 2025.12.23 | ₩850,637 | ₩857,181 | ₩847,794 | ₩856,591 | +0.70% | 26.2만 |
|---|
| 2025.12.22 | ₩857,543 | ₩857,543 | ₩844,361 | ₩848,183 | -1.09% | 45.7만 |
|---|
| 2025.12.19 | ₩842,256 | ₩854,955 | ₩839,480 | ₩850,101 | +0.93% | 89.1만 |
|---|
| 2025.12.18 | ₩840,057 | ₩850,476 | ₩835,457 | ₩841,304 | +0.15% | 53.7만 |
|---|
| 2025.12.17 | ₩839,306 | ₩846,292 | ₩818,427 | ₩830,080 | -1.10% | 60.7만 |
|---|
| 2025.12.16 | ₩853,319 | ₩856,189 | ₩838,622 | ₩844,133 | -1.08% | 62.2만 |
|---|
| 2025.12.15 | ₩844,254 | ₩852,930 | ₩838,475 | ₩850,020 | +0.68% | 43.9만 |
|---|
| 2025.12.12 | ₩850,530 | ₩855,894 | ₩833,540 | ₩842,471 | -0.95% | 44.2만 |
|---|
| 2025.12.11 | ₩835,042 | ₩852,971 | ₩835,015 | ₩847,607 | +1.50% | 31.1만 |
|---|
| 2025.12.10 | ₩819,661 | ₩838,930 | ₩813,385 | ₩835,980 | +1.99% | 30.5만 |
|---|
| 2025.12.09 | ₩832,628 | ₩840,580 | ₩819,138 | ₩820,693 | -1.43% | 34.9만 |
|---|
| 2025.12.08 | ₩838,113 | ₩850,946 | ₩826,003 | ₩834,358 | -0.45% | 51만 |
|---|
| 2025.12.05 | ₩827,814 | ₩839,132 | ₩819,594 | ₩837,268 | +1.14% | 35.5만 |
|---|
| 2025.12.04 | ₩822,986 | ₩830,777 | ₩816,737 | ₩829,772 | +0.82% | 31만 |
|---|
| 2025.12.03 | ₩817,207 | ₩826,969 | ₩814,243 | ₩825,869 | +1.06% | 28.1만 |
|---|
| 2025.12.02 | ₩829,262 | ₩829,262 | ₩812,956 | ₩815,302 | -1.68% | 30.6만 |
|---|
| 2025.12.01 | ₩829,651 | ₩836,611 | ₩823,885 | ₩825,038 | -0.56% | 38.7만 |
|---|
| 2025.11.28 | ₩838,005 | ₩840,593 | ₩831,689 | ₩835,752 | -0.27% | 11.3만 |
|---|
| 2025.11.26 | ₩825,708 | ₩840,553 | ₩825,708 | ₩834,760 | +1.10% | 44.5만 |
|---|
| 2025.11.25 | ₩817,059 | ₩833,647 | ₩809,228 | ₩828,632 | +1.42% | 67.5만 |
|---|
| 2025.11.24 | ₩810,850 | ₩813,519 | ₩803,408 | ₩810,743 | -0.01% | 72.3만 |
|---|
| 2025.11.21 | ₩805,071 | ₩823,965 | ₩803,381 | ₩808,852 | +0.47% | 57.4만 |
|---|
| 2025.11.20 | ₩808,919 | ₩821,779 | ₩800,377 | ₩800,565 | -1.03% | 44.8만 |
|---|
| 2025.11.19 | ₩799,962 | ₩803,100 | ₩787,491 | ₩800,324 | +0.05% | 33.1만 |
|---|
| 2025.11.18 | ₩785,962 | ₩799,345 | ₩784,473 | ₩795,443 | +1.21% | 31.8만 |
|---|
| 2025.11.17 | ₩799,707 | ₩803,341 | ₩788,335 | ₩791,138 | -1.07% | 35.1만 |
|---|
| 2025.11.14 | ₩802,898 | ₩807,686 | ₩797,910 | ₩799,814 | -0.38% | 34.3만 |
|---|
| 2025.11.13 | ₩824,166 | ₩827,036 | ₩805,607 | ₩807,444 | -2.03% | 45.3만 |
|---|
| 2025.11.12 | ₩830,321 | ₩838,059 | ₩817,998 | ₩824,448 | -0.71% | 38.3만 |
|---|
| 2025.11.11 | ₩827,479 | ₩838,113 | ₩827,090 | ₩831,944 | +0.54% | 23.8만 |
|---|
| 2025.11.10 | ₩818,212 | ₩832,386 | ₩811,950 | ₩827,076 | +1.08% | 32.1만 |
|---|
| 2025.11.07 | ₩813,304 | ₩825,078 | ₩810,904 | ₩818,856 | +0.68% | 35.9만 |
|---|
| 2025.11.06 | ₩816,952 | ₩822,061 | ₩803,971 | ₩815,758 | -0.15% | 48만 |
|---|
| 2025.11.05 | ₩833,218 | ₩848,076 | ₩813,170 | ₩818,816 | -1.73% | 70.9만 |
|---|
| 2025.11.04 | ₩847,084 | ₩849,015 | ₩815,021 | ₩838,461 | -1.02% | 72.5만 |
|---|
| 2025.11.03 | ₩825,172 | ₩833,526 | ₩818,494 | ₩830,469 | +0.64% | 71.2만 |
|---|
| 2025.10.31 | ₩816,670 | ₩828,417 | ₩814,136 | ₩822,155 | +0.67% | 35.4만 |
|---|
| 2025.10.30 | ₩812,634 | ₩826,258 | ₩810,247 | ₩822,048 | +1.16% | 47.1만 |
|---|
| 2025.10.29 | ₩826,044 | ₩845,461 | ₩822,503 | ₩827,277 | +0.15% | 41만 |
|---|
| 2025.10.28 | ₩822,825 | ₩831,367 | ₩821,337 | ₩827,170 | +0.53% | 29.3만 |
|---|
| 2025.10.27 | ₩835,337 | ₩839,185 | ₩824,649 | ₩827,170 | -0.98% | 29.2만 |
|---|
| 2025.10.24 | ₩837,469 | ₩845,528 | ₩832,239 | ₩833,057 | -0.53% | 29.3만 |
|---|
| 2025.10.23 | ₩832,722 | ₩842,457 | ₩828,699 | ₩830,536 | -0.26% | 18.9만 |
|---|
| 2025.10.22 | ₩847,459 | ₩852,689 | ₩832,816 | ₩834,760 | -1.50% | 22만 |
|---|
| 2025.10.21 | ₩839,453 | ₩850,235 | ₩833,701 | ₩847,540 | +0.96% | 27.8만 |
|---|
| 2025.10.20 | ₩845,381 | ₩845,381 | ₩824,730 | ₩840,915 | -0.53% | 24.4만 |
|---|
| 2025.10.17 | ₩836,128 | ₩846,132 | ₩830,388 | ₩838,649 | +0.30% | 32.2만 |
|---|
| 2025.10.16 | ₩861,995 | ₩861,995 | ₩835,082 | ₩836,959 | -2.90% | 30.9만 |
|---|
| 2025.10.15 | ₩879,683 | ₩891,993 | ₩857,101 | ₩857,101 | -2.57% | 63.8만 |
|---|
| 2025.10.14 | ₩856,363 | ₩881,507 | ₩848,733 | ₩880,823 | +2.86% | 33만 |
|---|
| 2025.10.13 | ₩849,725 | ₩863,417 | ₩847,633 | ₩856,363 | +0.78% | 28.1만 |
|---|
| 2025.10.10 | ₩856,444 | ₩858,120 | ₩847,580 | ₩848,009 | -0.98% | 34.7만 |
|---|