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 | ₩646,866 | ₩646,866 | ₩638,846 | ₩641,515 | -0.83% | 45.7만 |
| 2026.10.08 | ₩635,306 | ₩648,408 | ₩633,013 | ₩645,834 | +1.66% | 70.4만 |
| 2026.10.07 | ₩648,234 | ₩653,116 | ₩636,848 | ₩642,400 | -0.90% | 57.7만 |
| 2026.10.06 | ₩654,551 | ₩660,599 | ₩652,137 | ₩655,811 | +0.19% | 65.7만 |
| 2026.10.05 | ₩643,580 | ₩652,847 | ₩637,103 | ₩651,104 | +1.17% | 70.7만 |
| 2026.10.02 | ₩648,569 | ₩654,430 | ₩644,358 | ₩646,772 | -0.28% | 73.3만 |
| 2026.10.01 | ₩639,584 | ₩647,765 | ₩630,572 | ₩642,615 | +0.47% | 83만 |
| 2026.09.30 | ₩645,659 | ₩651,037 | ₩641,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩643,473 |
| -0.34% |
| 78.2만 |
| 2026.09.29 | ₩661,940 | ₩664,756 | ₩632,838 | ₩642,508 | -2.94% | 106.6만 |
|---|
| 2026.09.28 | ₩645,123 | ₩662,114 | ₩639,463 | ₩658,172 | +2.02% | 80.4만 |
|---|
| 2026.09.25 | ₩644,010 | ₩656,267 | ₩640,214 | ₩649,495 | +0.85% | 110.4만 |
|---|
| 2026.09.24 | ₩655,758 | ₩657,233 | ₩640,241 | ₩643,862 | -1.81% | 139.3만 |
|---|
| 2026.09.23 | ₩661,752 | ₩678,677 | ₩655,570 | ₩657,743 | -0.61% | 118.6만 |
|---|
| 2026.09.22 | ₩681,668 | ₩685,047 | ₩662,208 | ₩669,665 | -1.76% | 71.6만 |
|---|
| 2026.09.21 | ₩663,093 | ₩672,226 | ₩657,903 | ₩670,107 | +1.06% | 96.9만 |
|---|
| 2026.09.18 | ₩656,750 | ₩663,764 | ₩655,449 | ₩657,997 | +0.19% | 114.7만 |
|---|
| 2026.09.17 | ₩677,765 | ₩678,717 | ₩657,783 | ₩663,093 | -2.16% | 71.4만 |
|---|
| 2026.09.16 | ₩677,376 | ₩685,047 | ₩663,389 | ₩666,205 | -1.65% | 74.1만 |
|---|
| 2026.09.15 | ₩672,200 | ₩683,518 | ₩664,824 | ₩679,683 | +1.11% | 91만 |
|---|
| 2026.09.14 | ₩677,135 | ₩681,721 | ₩666,674 | ₩671,784 | -0.79% | 79.1만 |
|---|
| 2026.09.11 | ₩681,560 | ₩687,005 | ₩674,667 | ₩683,907 | +0.34% | 71.1만 |
|---|
| 2026.09.10 | ₩664,958 | ₩674,935 | ₩659,312 | ₩673,863 | +1.34% | 83만 |
|---|
| 2026.09.09 | ₩685,208 | ₩689,500 | ₩673,715 | ₩674,560 | -1.55% | 92.3만 |
|---|
| 2026.09.08 | ₩697,278 | ₩697,278 | ₩680,689 | ₩686,616 | -1.53% | 86.1만 |
|---|
| 2026.09.04 | ₩683,961 | ₩694,582 | ₩680,273 | ₩690,358 | +0.94% | 69.2만 |
|---|
| 2026.09.03 | ₩702,736 | ₩704,051 | ₩682,365 | ₩682,539 | -2.87% | 64.4만 |
|---|
| 2026.09.02 | ₩680,809 | ₩698,391 | ₩677,644 | ₩693,443 | +1.86% | 112.5만 |
|---|
| 2026.09.01 | ₩686,791 | ₩687,166 | ₩673,983 | ₩677,148 | -1.40% | 90.2만 |
|---|
| 2026.08.31 | ₩705,016 | ₩708,718 | ₩694,220 | ₩695,629 | -1.33% | 70.9만 |
|---|
| 2026.08.28 | ₩713,693 | ₩719,192 | ₩704,989 | ₩712,191 | -0.21% | 55.9만 |
|---|
| 2026.08.27 | ₩705,405 | ₩713,707 | ₩704,788 | ₩708,892 | +0.49% | 51.5만 |
|---|
| 2026.08.26 | ₩718,360 | ₩726,809 | ₩712,969 | ₩713,707 | -0.65% | 58.7만 |
|---|
| 2026.08.25 | ₩720,841 | ₩721,860 | ₩705,794 | ₩713,117 | -1.07% | 57.7만 |
|---|
| 2026.08.24 | ₩720,171 | ₩727,118 | ₩710,568 | ₩714,954 | -0.72% | 43.1만 |
|---|
| 2026.08.21 | ₩710,206 | ₩721,472 | ₩705,244 | ₩717,381 | +1.01% | 55.2만 |
|---|
| 2026.08.20 | ₩706,907 | ₩716,898 | ₩702,495 | ₩704,440 | -0.35% | 48.8만 |
|---|
| 2026.08.19 | ₩704,145 | ₩723,725 | ₩704,104 | ₩718,199 | +2.00% | 77.9만 |
|---|
| 2026.08.18 | ₩721,512 | ₩724,771 | ₩700,309 | ₩701,140 | -2.82% | 93.9만 |
|---|
| 2026.08.17 | ₩730,900 | ₩735,137 | ₩721,606 | ₩722,397 | -1.16% | 68.8만 |
|---|
| 2026.08.14 | ₩737,940 | ₩739,241 | ₩728,673 | ₩734,829 | -0.42% | 34.2만 |
|---|
| 2026.08.13 | ₩733,595 | ₩739,818 | ₩726,112 | ₩730,578 | -0.41% | 39.8만 |
|---|
| 2026.08.12 | ₩743,828 | ₩743,828 | ₩725,803 | ₩729,424 | -1.94% | 44.8만 |
|---|
| 2026.08.11 | ₩736,331 | ₩749,715 | ₩733,488 | ₩742,527 | +0.84% | 32.6만 |
|---|
| 2026.08.10 | ₩733,515 | ₩737,364 | ₩730,001 | ₩736,988 | +0.47% | 31.9만 |
|---|
| 2026.08.07 | ₩729,397 | ₩744,029 | ₩718,642 | ₩735,687 | +0.86% | 45.4만 |
|---|
| 2026.08.06 | ₩743,774 | ₩743,774 | ₩719,648 | ₩721,887 | -2.94% | 61.1만 |
|---|
| 2026.08.05 | ₩746,510 | ₩753,537 | ₩741,669 | ₩742,125 | -0.59% | 48.9만 |
|---|
| 2026.08.04 | ₩734,708 | ₩745,973 | ₩722,196 | ₩745,410 | +1.46% | 64.7만 |
|---|
| 2026.08.03 | ₩710,796 | ₩732,965 | ₩710,796 | ₩727,238 | +2.31% | 76.8만 |
|---|
| 2026.07.31 | ₩719,098 | ₩723,778 | ₩702,039 | ₩704,265 | -2.06% | 102.7만 |
|---|
| 2026.07.30 | ₩755,643 | ₩773,935 | ₩718,696 | ₩724,194 | -4.16% | 121.1만 |
|---|
| 2026.07.29 | ₩787,735 | ₩788,567 | ₩760,994 | ₩763,971 | -3.02% | 80.6만 |
|---|
| 2026.07.28 | ₩774,485 | ₩785,375 | ₩765,567 | ₩782,760 | +1.07% | 71.2만 |
|---|
| 2026.07.27 | ₩765,929 | ₩773,091 | ₩760,189 | ₩767,149 | +0.16% | 53.6만 |
|---|
| 2026.07.24 | ₩737,176 | ₩754,221 | ₩734,762 | ₩750,480 | +1.80% | 51.2만 |
|---|
| 2026.07.23 | ₩733,568 | ₩741,092 | ₩724,140 | ₩733,407 | -0.02% | 63만 |
|---|
| 2026.07.22 | ₩738,477 | ₩748,642 | ₩735,848 | ₩738,490 | +0.00% | 47.9만 |
|---|
| 2026.07.21 | ₩738,664 | ₩748,173 | ₩733,099 | ₩734,024 | -0.63% | 40.5만 |
|---|
| 2026.07.20 | ₩761,584 | ₩761,584 | ₩735,151 | ₩742,460 | -2.51% | 68.4만 |
|---|
| 2026.07.17 | ₩767,672 | ₩784,289 | ₩752,907 | ₩754,489 | -1.72% | 44만 |
|---|
| 2026.07.16 | ₩763,086 | ₩778,160 | ₩763,086 | ₩773,721 | +1.39% | 34.1만 |
|---|
| 2026.07.15 | ₩763,019 | ₩771,468 | ₩760,390 | ₩763,515 | +0.07% | 41.4만 |
|---|
| 2026.07.14 | ₩773,198 | ₩785,965 | ₩767,538 | ₩769,456 | -0.48% | 40.3만 |
|---|
| 2026.07.13 | ₩773,386 | ₩780,842 | ₩761,503 | ₩763,555 | -1.27% | 37.3만 |
|---|
| 2026.07.10 | ₩771,428 | ₩780,279 | ₩763,596 | ₩774,780 | +0.43% | 45.1만 |
|---|
| 2026.07.09 | ₩762,563 | ₩773,023 | ₩758,432 | ₩766,975 | +0.58% | 49.7만 |
|---|
| 2026.07.08 | ₩784,195 | ₩788,862 | ₩760,216 | ₩764,427 | -2.52% | 74.5만 |
|---|
| 2026.07.07 | ₩813,431 | ₩813,431 | ₩787,843 | ₩796,841 | -2.04% | 70.2만 |
|---|
| 2026.07.06 | ₩807,758 | ₩814,303 | ₩801,294 | ₩811,768 | +0.50% | 70.5만 |
|---|
| 2026.07.02 | ₩784,396 | ₩805,934 | ₩780,668 | ₩803,882 | +2.48% | 71.6만 |
|---|
| 2026.07.01 | ₩765,902 | ₩781,030 | ₩753,698 | ₩776,819 | +1.43% | 78.3만 |
|---|
| 2026.06.30 | ₩787,923 | ₩791,303 | ₩765,875 | ₩773,412 | -1.84% | 122.1만 |
|---|
| 2026.06.29 | ₩780,614 | ₩797,217 | ₩768,772 | ₩779,488 | -0.14% | 133.9만 |
|---|
| 2026.06.26 | ₩843,471 | ₩843,471 | ₩819,358 | ₩826,198 | -2.05% | 70.1만 |
|---|
| 2026.06.25 | ₩837,611 | ₩861,228 | ₩828,290 | ₩843,471 | +0.70% | 53.7만 |
|---|
| 2026.06.24 | ₩817,897 | ₩839,462 | ₩816,918 | ₩826,949 | +1.11% | 54.5만 |
|---|
| 2026.06.23 | ₩810,105 | ₩821,504 | ₩805,277 | ₩810,266 | +0.02% | 28만 |
|---|
| 2026.06.22 | ₩812,090 | ₩833,520 | ₩807,034 | ₩817,910 | +0.72% | 48.1만 |
|---|
| 2026.06.18 | ₩804,392 | ₩826,936 | ₩798,102 | ₩816,891 | +1.55% | 113만 |
|---|
| 2026.06.17 | ₩806,175 | ₩818,768 | ₩787,065 | ₩792,697 | -1.67% | 40.2만 |
|---|
| 2026.06.16 | ₩796,037 | ₩814,048 | ₩796,037 | ₩809,448 | +1.68% | 74.8만 |
|---|
| 2026.06.15 | ₩792,724 | ₩809,609 | ₩788,191 | ₩789,760 | -0.37% | 57.3만 |
|---|
| 2026.06.12 | ₩767,351 | ₩776,148 | ₩757,722 | ₩774,257 | +0.90% | 47.4만 |
|---|
| 2026.06.11 | ₩742,969 | ₩759,894 | ₩731,651 | ₩758,446 | +2.08% | 58.4만 |
|---|
| 2026.06.10 | ₩773,466 | ₩773,466 | ₩740,770 | ₩741,454 | -4.14% | 39.1만 |
|---|
| 2026.06.09 | ₩751,029 | ₩768,933 | ₩749,970 | ₩767,444 | +2.19% | 47.7만 |
|---|
| 2026.06.08 | ₩767,109 | ₩769,268 | ₩742,406 | ₩742,943 | -3.15% | 49만 |
|---|
| 2026.06.05 | ₩774,311 | ₩783,578 | ₩769,925 | ₩772,246 | -0.27% | 65.8만 |
|---|
| 2026.06.04 | ₩783,699 | ₩793,878 | ₩776,242 | ₩778,991 | -0.60% | 34.5만 |
|---|
| 2026.06.03 | ₩767,619 | ₩786,019 | ₩767,619 | ₩782,062 | +1.88% | 44.5만 |
|---|
| 2026.06.02 | ₩758,794 | ₩778,562 | ₩756,823 | ₩773,721 | +1.97% | 49.4만 |
|---|
| 2026.06.01 | ₩765,205 | ₩768,558 | ₩751,955 | ₩765,714 | +0.07% | 63.6만 |
|---|
| 2026.05.29 | ₩770,730 | ₩794,226 | ₩770,730 | ₩780,037 | +1.21% | 121.7만 |
|---|
| 2026.05.28 | ₩764,440 | ₩773,587 | ₩757,949 | ₩771,320 | +0.90% | 36.9만 |
|---|
| 2026.05.27 | ₩760,752 | ₩772,956 | ₩758,633 | ₩770,314 | +1.26% | 60.3만 |
|---|
| 2026.05.26 | ₩721,096 | ₩755,348 | ₩721,096 | ₩752,263 | +4.32% | 65.3만 |
|---|
| 2026.05.22 | ₩727,453 | ₩729,317 | ₩709,308 | ₩719,473 | -1.10% | 52.1만 |
|---|
| 2026.05.21 | ₩717,489 | ₩728,298 | ₩712,285 | ₩721,472 | +0.56% | 50.1만 |
|---|
| 2026.05.20 | ₩712,687 | ₩727,600 | ₩707,175 | ₩726,849 | +1.99% | 64.6만 |
|---|
| 2026.05.19 | ₩735,017 | ₩739,939 | ₩704,587 | ₩714,337 | -2.81% | 85.2만 |
|---|
| 2026.05.18 | ₩748,119 | ₩755,348 | ₩744,418 | ₩745,357 | -0.37% | 57.2만 |
|---|
| 2026.05.15 | ₩762,469 | ₩765,393 | ₩746,403 | ₩749,219 | -1.74% | 55.4만 |
|---|
| 2026.05.14 | ₩777,288 | ₩784,114 | ₩771,186 | ₩771,441 | -0.75% | 35.4만 |
|---|
| 2026.05.13 | ₩786,206 | ₩786,206 | ₩767,605 | ₩773,533 | -1.61% | 52.2만 |
|---|
| 2026.05.12 | ₩785,657 | ₩787,172 | ₩774,727 | ₩779,367 | -0.80% | 48.2만 |
|---|
| 2026.05.11 | ₩790,994 | ₩795,058 | ₩782,706 | ₩785,858 | -0.65% | 46.6만 |
|---|
| 2026.05.08 | ₩808,509 | ₩808,509 | ₩790,511 | ₩791,759 | -2.07% | 33.7만 |
|---|
| 2026.05.07 | ₩832,018 | ₩837,141 | ₩799,859 | ₩805,317 | -3.21% | 50.9만 |
|---|
| 2026.05.06 | ₩826,372 | ₩834,325 | ₩819,104 | ₩825,420 | -0.12% | 41.1만 |
|---|
| 2026.05.05 | ₩811,875 | ₩822,041 | ₩804,660 | ₩812,841 | +0.12% | 49.9만 |
|---|
| 2026.05.04 | ₩811,969 | ₩820,606 | ₩803,989 | ₩809,072 | -0.36% | 67.9만 |
|---|
| 2026.05.01 | ₩833,158 | ₩833,158 | ₩812,626 | ₩824,093 | -1.09% | 45.8만 |
|---|
| 2026.04.30 | ₩816,046 | ₩837,155 | ₩797,753 | ₩830,235 | +1.74% | 90.2만 |
|---|
| 2026.04.29 | ₩834,432 | ₩842,975 | ₩821,196 | ₩821,893 | -1.50% | 55.2만 |
|---|
| 2026.04.28 | ₩817,441 | ₩826,962 | ₩804,687 | ₩823,489 | +0.74% | 60.7만 |
|---|
| 2026.04.27 | ₩814,973 | ₩828,384 | ₩814,973 | ₩817,736 | +0.34% | 51.6만 |
|---|
| 2026.04.24 | ₩822,470 | ₩833,775 | ₩817,655 | ₩825,179 | +0.33% | 23.5만 |
|---|
| 2026.04.23 | ₩825,541 | ₩830,409 | ₩815,536 | ₩829,993 | +0.54% | 34.9만 |
|---|
| 2026.04.22 | ₩835,237 | ₩840,159 | ₩817,387 | ₩818,929 | -1.95% | 47.7만 |
|---|
| 2026.04.21 | ₩843,565 | ₩848,635 | ₩822,550 | ₩824,093 | -2.31% | 50.5만 |
|---|
| 2026.04.20 | ₩830,168 | ₩844,182 | ₩828,733 | ₩841,339 | +1.35% | 31.1만 |
|---|
| 2026.04.17 | ₩828,545 | ₩851,572 | ₩823,449 | ₩834,191 | +0.68% | 58.1만 |
|---|
| 2026.04.16 | ₩828,880 | ₩832,796 | ₩813,015 | ₩815,362 | -1.63% | 69만 |
|---|
| 2026.04.15 | ₩842,519 | ₩845,108 | ₩824,777 | ₩827,378 | -1.80% | 42.2만 |
|---|
| 2026.04.14 | ₩853,436 | ₩855,957 | ₩845,711 | ₩845,966 | -0.88% | 27.6만 |
|---|
| 2026.04.13 | ₩840,977 | ₩852,390 | ₩824,012 | ₩851,987 | +1.31% | 34.6만 |
|---|
| 2026.04.10 | ₩838,858 | ₩848,138 | ₩837,061 | ₩846,945 | +0.96% | 30.4만 |
|---|
| 2026.04.09 | ₩831,965 | ₩845,832 | ₩829,390 | ₩838,858 | +0.83% | 31만 |
|---|
| 2026.04.08 | ₩829,283 | ₩840,521 | ₩829,283 | ₩837,329 | +0.97% | 43.4만 |
|---|
| 2026.04.07 | ₩796,600 | ₩804,968 | ₩786,193 | ₩797,190 | +0.07% | 37.2만 |
|---|
| 2026.04.06 | ₩797,861 | ₩803,855 | ₩789,734 | ₩802,622 | +0.60% | 27.8만 |
|---|
| 2026.04.02 | ₩790,297 | ₩817,374 | ₩787,507 | ₩800,878 | +1.34% | 25.2만 |
|---|
| 2026.04.01 | ₩796,037 | ₩813,417 | ₩794,307 | ₩803,212 | +0.90% | 38.4만 |
|---|
| 2026.03.31 | ₩779,984 | ₩798,706 | ₩768,169 | ₩789,479 | +1.22% | 45만 |
|---|
| 2026.03.30 | ₩779,689 | ₩781,633 | ₩766,693 | ₩769,215 | -1.34% | 38.8만 |
|---|
| 2026.03.27 | ₩778,321 | ₩779,635 | ₩764,159 | ₩765,688 | -1.62% | 44.9만 |
|---|
| 2026.03.26 | ₩782,492 | ₩794,575 | ₩777,530 | ₩777,986 | -0.58% | 42.6만 |
|---|
| 2026.03.25 | ₩785,026 | ₩791,343 | ₩766,237 | ₩790,471 | +0.69% | 49만 |
|---|
| 2026.03.24 | ₩764,762 | ₩788,419 | ₩764,762 | ₩772,715 | +1.04% | 47.8만 |
|---|
| 2026.03.23 | ₩765,299 | ₩788,446 | ₩762,429 | ₩774,606 | +1.22% | 65.1만 |
|---|
| 2026.03.20 | ₩763,153 | ₩764,253 | ₩750,734 | ₩751,941 | -1.47% | 98.8만 |
|---|
| 2026.03.19 | ₩749,889 | ₩762,415 | ₩743,935 | ₩761,034 | +1.49% | 73.6만 |
|---|
| 2026.03.18 | ₩774,646 | ₩780,346 | ₩760,015 | ₩761,637 | -1.68% | 68.3만 |
|---|
| 2026.03.17 | ₩791,343 | ₩800,717 | ₩778,817 | ₩781,191 | -1.28% | 49.8만 |
|---|
| 2026.03.16 | ₩794,226 | ₩799,483 | ₩780,185 | ₩784,959 | -1.17% | 50.4만 |
|---|
| 2026.03.13 | ₩792,845 | ₩797,955 | ₩778,522 | ₩782,867 | -1.26% | 63.8만 |
|---|
| 2026.03.12 | ₩789,868 | ₩806,766 | ₩775,612 | ₩787,722 | -0.27% | 98.5만 |
|---|
| 2026.03.11 | ₩810,735 | ₩814,584 | ₩796,318 | ₩801,428 | -1.15% | 61.3만 |
|---|
| 2026.03.10 | ₩820,512 | ₩826,185 | ₩810,829 | ₩814,772 | -0.70% | 51.5만 |
|---|
| 2026.03.09 | ₩810,118 | ₩822,403 | ₩790,766 | ₩821,451 | +1.40% | 66.8만 |
|---|
| 2026.03.06 | ₩833,118 | ₩833,802 | ₩804,767 | ₩818,058 | -1.81% | 65만 |
|---|
| 2026.03.05 | ₩872,184 | ₩883,973 | ₩833,386 | ₩848,822 | -2.68% | 79.6만 |
|---|
| 2026.03.04 | ₩880,942 | ₩890,799 | ₩872,694 | ₩885,931 | +0.57% | 59.5만 |
|---|
| 2026.03.03 | ₩877,039 | ₩885,743 | ₩860,919 | ₩880,808 | +0.43% | 53.3만 |
|---|
| 2026.03.02 | ₩893,508 | ₩902,171 | ₩881,585 | ₩892,301 | -0.14% | 55.6만 |
|---|
| 2026.02.27 | ₩901,917 | ₩912,297 | ₩894,782 | ₩907,348 | +0.60% | 52.1만 |
|---|
| 2026.02.26 | ₩904,585 | ₩917,058 | ₩900,173 | ₩909,883 | +0.59% | 44.5만 |
|---|
| 2026.02.25 | ₩938,770 | ₩941,962 | ₩898,966 | ₩902,949 | -3.82% | 75.5만 |
|---|
| 2026.02.24 | ₩922,006 | ₩935,913 | ₩917,017 | ₩934,546 | +1.36% | 64.9만 |
|---|
| 2026.02.23 | ₩915,314 | ₩923,964 | ₩908,863 | ₩916,776 | +0.16% | 47.4만 |
|---|
| 2026.02.20 | ₩903,660 | ₩923,763 | ₩899,945 | ₩919,914 | +1.80% | 81.6만 |
|---|
| 2026.02.19 | ₩878,447 | ₩906,731 | ₩878,447 | ₩905,779 | +3.11% | 61.2만 |
|---|
| 2026.02.18 | ₩896,525 | ₩902,024 | ₩883,798 | ₩887,446 | -1.01% | 49.1만 |
|---|
| 2026.02.17 | ₩895,131 | ₩904,894 | ₩873,110 | ₩893,883 | -0.14% | 61.9만 |
|---|
| 2026.02.13 | ₩885,730 | ₩918,855 | ₩883,919 | ₩910,419 | +2.79% | 57.6만 |
|---|
| 2026.02.12 | ₩887,164 | ₩903,673 | ₩868,228 | ₩885,220 | -0.22% | 83만 |
|---|
| 2026.02.11 | ₩911,680 | ₩927,156 | ₩881,478 | ₩887,339 | -2.67% | 130만 |
|---|
| 2026.02.10 | ₩938,703 | ₩953,482 | ₩935,712 | ₩949,646 | +1.17% | 64.2만 |
|---|
| 2026.02.09 | ₩923,817 | ₩943,383 | ₩923,267 | ₩933,043 | +1.00% | 44.5만 |
|---|
| 2026.02.06 | ₩908,139 | ₩930,106 | ₩905,886 | ₩925,359 | +1.90% | 48.1만 |
|---|
| 2026.02.05 | ₩903,217 | ₩911,358 | ₩888,117 | ₩899,811 | -0.38% | 40.9만 |
|---|
| 2026.02.04 | ₩894,608 | ₩910,580 | ₩882,886 | ₩900,106 | +0.61% | 51.2만 |
|---|
| 2026.02.03 | ₩884,053 | ₩907,576 | ₩881,867 | ₩889,176 | +0.58% | 43.6만 |
|---|
| 2026.02.02 | ₩867,799 | ₩883,785 | ₩867,799 | ₩877,522 | +1.12% | 32.2만 |
|---|
| 2026.01.30 | ₩866,230 | ₩877,187 | ₩866,029 | ₩874,330 | +0.94% | 43만 |
|---|
| 2026.01.29 | ₩881,706 | ₩884,509 | ₩865,036 | ₩876,181 | -0.63% | 32.4만 |
|---|
| 2026.01.28 | ₩862,582 | ₩873,874 | ₩857,177 | ₩872,023 | +1.09% | 33.9만 |
|---|
| 2026.01.27 | ₩872,158 | ₩876,865 | ₩865,211 | ₩870,709 | -0.17% | 21.4만 |
|---|
| 2026.01.26 | ₩872,587 | ₩879,011 | ₩868,443 | ₩874,129 | +0.18% | 28.5만 |
|---|
| 2026.01.23 | ₩867,906 | ₩880,271 | ₩864,902 | ₩871,018 | +0.36% | 33만 |
|---|
| 2026.01.22 | ₩867,276 | ₩881,411 | ₩857,352 | ₩874,491 | +0.83% | 35.8만 |
|---|
| 2026.01.21 | ₩854,133 | ₩866,739 | ₩843,874 | ₩859,833 | +0.67% | 43.9만 |
|---|
| 2026.01.20 | ₩869,770 | ₩872,707 | ₩841,487 | ₩846,100 | -2.72% | 44.6만 |
|---|
| 2026.01.16 | ₩854,978 | ₩878,327 | ₩854,978 | ₩873,941 | +2.22% | 43.4만 |
|---|
| 2026.01.15 | ₩862,421 | ₩870,079 | ₩855,514 | ₩859,565 | -0.33% | 41.1만 |
|---|
| 2026.01.14 | ₩879,762 | ₩888,921 | ₩852,001 | ₩853,892 | -2.94% | 72.4만 |
|---|
| 2026.01.13 | ₩886,936 | ₩895,023 | ₩869,502 | ₩892,784 | +0.66% | 53.7만 |
|---|
| 2026.01.12 | ₩892,207 | ₩896,968 | ₩882,350 | ₩890,102 | -0.24% | 37.4만 |
|---|
| 2026.01.09 | ₩862,488 | ₩895,399 | ₩861,536 | ₩894,071 | +3.66% | 39.7만 |
|---|
| 2026.01.08 | ₩834,754 | ₩856,145 | ₩829,953 | ₩855,769 | +2.52% | 30.8만 |
|---|
| 2026.01.07 | ₩870,749 | ₩871,715 | ₩833,413 | ₩838,241 | -3.73% | 53.9만 |
|---|
| 2026.01.06 | ₩857,928 | ₩870,696 | ₩854,026 | ₩866,672 | +1.02% | 44.1만 |
|---|
| 2026.01.05 | ₩843,150 | ₩861,831 | ₩843,150 | ₩860,986 | +2.12% | 45.9만 |
|---|
| 2026.01.02 | ₩830,476 | ₩851,867 | ₩827,566 | ₩850,847 | +2.45% | 48만 |
|---|
| 2025.12.31 | ₩846,355 | ₩846,569 | ₩834,888 | ₩835,049 | -1.34% | 27.4만 |
|---|
| 2025.12.30 | ₩851,679 | ₩856,735 | ₩846,274 | ₩846,797 | -0.57% | 24.8만 |
|---|
| 2025.12.29 | ₩865,184 | ₩867,008 | ₩847,991 | ₩854,643 | -1.22% | 28.7만 |
|---|
| 2025.12.26 | ₩861,563 | ₩866,377 | ₩859,015 | ₩865,023 | +0.40% | 24.4만 |
|---|
| 2025.12.24 | ₩858,371 | ₩862,770 | ₩855,635 | ₩862,515 | +0.48% | 13.5만 |
|---|
| 2025.12.23 | ₩850,713 | ₩857,258 | ₩847,870 | ₩856,668 | +0.70% | 26.2만 |
|---|
| 2025.12.22 | ₩857,620 | ₩857,620 | ₩844,437 | ₩848,259 | -1.09% | 45.7만 |
|---|
| 2025.12.19 | ₩842,332 | ₩855,032 | ₩839,555 | ₩850,177 | +0.93% | 89.1만 |
|---|
| 2025.12.18 | ₩840,132 | ₩850,552 | ₩835,532 | ₩841,379 | +0.15% | 53.7만 |
|---|
| 2025.12.17 | ₩839,381 | ₩846,368 | ₩818,500 | ₩830,154 | -1.10% | 60.7만 |
|---|
| 2025.12.16 | ₩853,396 | ₩856,266 | ₩838,697 | ₩844,209 | -1.08% | 62.2만 |
|---|
| 2025.12.15 | ₩844,330 | ₩853,007 | ₩838,550 | ₩850,096 | +0.68% | 43.9만 |
|---|
| 2025.12.12 | ₩850,606 | ₩855,970 | ₩833,614 | ₩842,546 | -0.95% | 44.2만 |
|---|
| 2025.12.11 | ₩835,116 | ₩853,047 | ₩835,090 | ₩847,683 | +1.50% | 31.1만 |
|---|
| 2025.12.10 | ₩819,734 | ₩839,006 | ₩813,458 | ₩836,055 | +1.99% | 30.5만 |
|---|
| 2025.12.09 | ₩832,702 | ₩840,655 | ₩819,211 | ₩820,767 | -1.43% | 34.9만 |
|---|
| 2025.12.08 | ₩838,188 | ₩851,022 | ₩826,077 | ₩834,432 | -0.45% | 51만 |
|---|
| 2025.12.05 | ₩827,888 | ₩839,207 | ₩819,667 | ₩837,343 | +1.14% | 35.5만 |
|---|
| 2025.12.04 | ₩823,060 | ₩830,852 | ₩816,810 | ₩829,846 | +0.82% | 31만 |
|---|
| 2025.12.03 | ₩817,280 | ₩827,043 | ₩814,316 | ₩825,943 | +1.06% | 28.1만 |
|---|
| 2025.12.02 | ₩829,336 | ₩829,336 | ₩813,028 | ₩815,375 | -1.68% | 30.6만 |
|---|
| 2025.12.01 | ₩829,725 | ₩836,685 | ₩823,958 | ₩825,112 | -0.56% | 38.7만 |
|---|
| 2025.11.28 | ₩838,080 | ₩840,669 | ₩831,764 | ₩835,827 | -0.27% | 11.3만 |
|---|
| 2025.11.26 | ₩825,782 | ₩840,628 | ₩825,782 | ₩834,835 | +1.10% | 44.5만 |
|---|
| 2025.11.25 | ₩817,132 | ₩833,722 | ₩809,300 | ₩828,706 | +1.42% | 67.5만 |
|---|
| 2025.11.24 | ₩810,923 | ₩813,592 | ₩803,480 | ₩810,816 | -0.01% | 72.3만 |
|---|
| 2025.11.21 | ₩805,143 | ₩824,039 | ₩803,453 | ₩808,925 | +0.47% | 57.4만 |
|---|
| 2025.11.20 | ₩808,992 | ₩821,853 | ₩800,449 | ₩800,637 | -1.03% | 44.8만 |
|---|
| 2025.11.19 | ₩800,033 | ₩803,171 | ₩787,561 | ₩800,395 | +0.05% | 33.1만 |
|---|
| 2025.11.18 | ₩786,032 | ₩799,416 | ₩784,544 | ₩795,514 | +1.21% | 31.8만 |
|---|
| 2025.11.17 | ₩799,778 | ₩803,413 | ₩788,406 | ₩791,209 | -1.07% | 35.1만 |
|---|
| 2025.11.14 | ₩802,970 | ₩807,758 | ₩797,981 | ₩799,886 | -0.38% | 34.3만 |
|---|
| 2025.11.13 | ₩824,240 | ₩827,110 | ₩805,679 | ₩807,517 | -2.03% | 45.3만 |
|---|
| 2025.11.12 | ₩830,396 | ₩838,134 | ₩818,071 | ₩824,522 | -0.71% | 38.3만 |
|---|
| 2025.11.11 | ₩827,553 | ₩838,188 | ₩827,164 | ₩832,018 | +0.54% | 23.8만 |
|---|
| 2025.11.10 | ₩818,286 | ₩832,461 | ₩812,023 | ₩827,150 | +1.08% | 32.1만 |
|---|
| 2025.11.07 | ₩813,377 | ₩825,152 | ₩810,977 | ₩818,929 | +0.68% | 35.9만 |
|---|
| 2025.11.06 | ₩817,025 | ₩822,135 | ₩804,043 | ₩815,831 | -0.15% | 48만 |
|---|
| 2025.11.05 | ₩833,292 | ₩848,152 | ₩813,243 | ₩818,889 | -1.73% | 70.9만 |
|---|
| 2025.11.04 | ₩847,159 | ₩849,091 | ₩815,094 | ₩838,536 | -1.02% | 72.5만 |
|---|
| 2025.11.03 | ₩825,246 | ₩833,601 | ₩818,567 | ₩830,543 | +0.64% | 71.2만 |
|---|
| 2025.10.31 | ₩816,743 | ₩828,491 | ₩814,209 | ₩822,228 | +0.67% | 35.4만 |
|---|
| 2025.10.30 | ₩812,707 | ₩826,332 | ₩810,319 | ₩822,121 | +1.16% | 47.1만 |
|---|
| 2025.10.29 | ₩826,118 | ₩845,537 | ₩822,577 | ₩827,351 | +0.15% | 41만 |
|---|
| 2025.10.28 | ₩822,899 | ₩831,442 | ₩821,410 | ₩827,244 | +0.53% | 29.3만 |
|---|
| 2025.10.27 | ₩835,411 | ₩839,260 | ₩824,723 | ₩827,244 | -0.98% | 29.2만 |
|---|
| 2025.10.24 | ₩837,544 | ₩845,604 | ₩832,313 | ₩833,132 | -0.53% | 29.3만 |
|---|
| 2025.10.23 | ₩832,796 | ₩842,533 | ₩828,773 | ₩830,610 | -0.26% | 18.9만 |
|---|
| 2025.10.22 | ₩847,535 | ₩852,765 | ₩832,890 | ₩834,835 | -1.50% | 22만 |
|---|
| 2025.10.21 | ₩839,529 | ₩850,311 | ₩833,775 | ₩847,615 | +0.96% | 27.8만 |
|---|
| 2025.10.20 | ₩845,456 | ₩845,456 | ₩824,803 | ₩840,990 | -0.53% | 24.4만 |
|---|
| 2025.10.17 | ₩836,203 | ₩846,207 | ₩830,463 | ₩838,724 | +0.30% | 32.2만 |
|---|
| 2025.10.16 | ₩862,072 | ₩862,072 | ₩835,157 | ₩837,034 | -2.90% | 30.9만 |
|---|
| 2025.10.15 | ₩879,762 | ₩892,073 | ₩857,177 | ₩857,177 | -2.57% | 63.8만 |
|---|
| 2025.10.14 | ₩856,440 | ₩881,585 | ₩848,809 | ₩880,902 | +2.86% | 33만 |
|---|
| 2025.10.13 | ₩849,801 | ₩863,494 | ₩847,709 | ₩856,440 | +0.78% | 28.1만 |
|---|
| 2025.10.10 | ₩856,520 | ₩858,197 | ₩847,656 | ₩848,085 | -0.98% | 34.7만 |
|---|