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 | ₩646,967 | ₩646,967 | ₩638,946 | ₩641,616 | -0.83% | 45.7만 |
| 2026.10.08 | ₩635,405 | ₩648,510 | ₩633,112 | ₩645,935 | +1.66% | 70.4만 |
| 2026.10.07 | ₩648,336 | ₩653,218 | ₩636,948 | ₩642,501 | -0.90% | 57.7만 |
| 2026.10.06 | ₩654,653 | ₩660,702 | ₩652,239 | ₩655,914 | +0.19% | 65.7만 |
| 2026.10.05 | ₩643,681 | ₩652,950 | ₩637,203 | ₩651,206 | +1.17% | 70.7만 |
| 2026.10.02 | ₩648,671 | ₩654,532 | ₩644,459 | ₩646,874 | -0.28% | 73.3만 |
| 2026.10.01 | ₩639,684 | ₩647,866 | ₩630,671 | ₩642,716 | +0.47% | 83만 |
| 2026.09.30 | ₩645,760 | ₩651,139 | ₩641,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩643,574 |
| -0.34% |
| 78.2만 |
| 2026.09.29 | ₩662,044 | ₩664,861 | ₩632,937 | ₩642,608 | -2.94% | 106.6만 |
|---|
| 2026.09.28 | ₩645,224 | ₩662,218 | ₩639,563 | ₩658,275 | +2.02% | 80.4만 |
|---|
| 2026.09.25 | ₩644,110 | ₩656,370 | ₩640,315 | ₩649,596 | +0.85% | 110.4만 |
|---|
| 2026.09.24 | ₩655,860 | ₩657,336 | ₩640,341 | ₩643,963 | -1.81% | 139.3만 |
|---|
| 2026.09.23 | ₩661,856 | ₩678,783 | ₩655,673 | ₩657,846 | -0.61% | 118.6만 |
|---|
| 2026.09.22 | ₩681,774 | ₩685,155 | ₩662,312 | ₩669,770 | -1.76% | 71.6만 |
|---|
| 2026.09.21 | ₩663,197 | ₩672,332 | ₩658,006 | ₩670,212 | +1.06% | 96.9만 |
|---|
| 2026.09.18 | ₩656,853 | ₩663,868 | ₩655,552 | ₩658,100 | +0.19% | 114.7만 |
|---|
| 2026.09.17 | ₩677,871 | ₩678,824 | ₩657,886 | ₩663,197 | -2.16% | 71.4만 |
|---|
| 2026.09.16 | ₩677,482 | ₩685,155 | ₩663,492 | ₩666,309 | -1.65% | 74.1만 |
|---|
| 2026.09.15 | ₩672,305 | ₩683,625 | ₩664,928 | ₩679,789 | +1.11% | 91만 |
|---|
| 2026.09.14 | ₩677,241 | ₩681,828 | ₩666,779 | ₩671,889 | -0.79% | 79.1만 |
|---|
| 2026.09.11 | ₩681,667 | ₩687,113 | ₩674,773 | ₩684,014 | +0.34% | 71.1만 |
|---|
| 2026.09.10 | ₩665,062 | ₩675,041 | ₩659,415 | ₩673,968 | +1.34% | 83만 |
|---|
| 2026.09.09 | ₩685,316 | ₩689,608 | ₩673,820 | ₩674,666 | -1.55% | 92.3만 |
|---|
| 2026.09.08 | ₩697,387 | ₩697,387 | ₩680,795 | ₩686,724 | -1.53% | 86.1만 |
|---|
| 2026.09.04 | ₩684,068 | ₩694,691 | ₩680,379 | ₩690,466 | +0.94% | 69.2만 |
|---|
| 2026.09.03 | ₩702,846 | ₩704,161 | ₩682,472 | ₩682,646 | -2.87% | 64.4만 |
|---|
| 2026.09.02 | ₩680,916 | ₩698,501 | ₩677,751 | ₩693,551 | +1.86% | 112.5만 |
|---|
| 2026.09.01 | ₩686,898 | ₩687,274 | ₩674,089 | ₩677,254 | -1.40% | 90.2만 |
|---|
| 2026.08.31 | ₩705,127 | ₩708,829 | ₩694,329 | ₩695,738 | -1.33% | 70.9만 |
|---|
| 2026.08.28 | ₩713,805 | ₩719,304 | ₩705,100 | ₩712,303 | -0.21% | 55.9만 |
|---|
| 2026.08.27 | ₩705,516 | ₩713,818 | ₩704,899 | ₩709,003 | +0.49% | 51.5만 |
|---|
| 2026.08.26 | ₩718,473 | ₩726,923 | ₩713,081 | ₩713,818 | -0.65% | 58.7만 |
|---|
| 2026.08.25 | ₩720,954 | ₩721,974 | ₩705,905 | ₩713,228 | -1.07% | 57.7만 |
|---|
| 2026.08.24 | ₩720,283 | ₩727,231 | ₩710,680 | ₩715,066 | -0.72% | 43.1만 |
|---|
| 2026.08.21 | ₩710,318 | ₩721,585 | ₩705,355 | ₩717,494 | +1.01% | 55.2만 |
|---|
| 2026.08.20 | ₩707,018 | ₩717,011 | ₩702,605 | ₩704,550 | -0.35% | 48.8만 |
|---|
| 2026.08.19 | ₩704,255 | ₩723,838 | ₩704,215 | ₩718,312 | +2.00% | 77.9만 |
|---|
| 2026.08.18 | ₩721,625 | ₩724,884 | ₩700,419 | ₩701,250 | -2.82% | 93.9만 |
|---|
| 2026.08.17 | ₩731,014 | ₩735,252 | ₩721,719 | ₩722,510 | -1.16% | 68.8만 |
|---|
| 2026.08.14 | ₩738,056 | ₩739,357 | ₩728,787 | ₩734,944 | -0.42% | 34.2만 |
|---|
| 2026.08.13 | ₩733,710 | ₩739,934 | ₩726,225 | ₩730,692 | -0.41% | 39.8만 |
|---|
| 2026.08.12 | ₩743,944 | ₩743,944 | ₩725,917 | ₩729,539 | -1.94% | 44.8만 |
|---|
| 2026.08.11 | ₩736,446 | ₩749,833 | ₩733,603 | ₩742,643 | +0.84% | 32.6만 |
|---|
| 2026.08.10 | ₩733,630 | ₩737,479 | ₩730,115 | ₩737,103 | +0.47% | 31.9만 |
|---|
| 2026.08.07 | ₩729,512 | ₩744,145 | ₩718,754 | ₩735,802 | +0.86% | 45.4만 |
|---|
| 2026.08.06 | ₩743,890 | ₩743,890 | ₩719,760 | ₩722,000 | -2.94% | 61.1만 |
|---|
| 2026.08.05 | ₩746,627 | ₩753,655 | ₩741,785 | ₩742,241 | -0.59% | 48.9만 |
|---|
| 2026.08.04 | ₩734,823 | ₩746,090 | ₩722,309 | ₩745,527 | +1.46% | 64.7만 |
|---|
| 2026.08.03 | ₩710,908 | ₩733,080 | ₩710,908 | ₩727,352 | +2.31% | 76.8만 |
|---|
| 2026.07.31 | ₩719,210 | ₩723,892 | ₩702,149 | ₩704,376 | -2.06% | 102.7만 |
|---|
| 2026.07.30 | ₩755,761 | ₩774,057 | ₩718,808 | ₩724,307 | -4.16% | 121.1만 |
|---|
| 2026.07.29 | ₩787,859 | ₩788,690 | ₩761,113 | ₩764,091 | -3.02% | 80.6만 |
|---|
| 2026.07.28 | ₩774,607 | ₩785,498 | ₩765,687 | ₩782,882 | +1.07% | 71.2만 |
|---|
| 2026.07.27 | ₩766,049 | ₩773,212 | ₩760,308 | ₩767,270 | +0.16% | 53.6만 |
|---|
| 2026.07.24 | ₩737,291 | ₩754,339 | ₩734,877 | ₩750,597 | +1.80% | 51.2만 |
|---|
| 2026.07.23 | ₩733,683 | ₩741,208 | ₩724,254 | ₩733,522 | -0.02% | 63만 |
|---|
| 2026.07.22 | ₩738,592 | ₩748,759 | ₩735,963 | ₩738,606 | +0.00% | 47.9만 |
|---|
| 2026.07.21 | ₩738,780 | ₩748,290 | ₩733,214 | ₩734,139 | -0.63% | 40.5만 |
|---|
| 2026.07.20 | ₩761,703 | ₩761,703 | ₩735,266 | ₩742,576 | -2.51% | 68.4만 |
|---|
| 2026.07.17 | ₩767,793 | ₩784,411 | ₩753,025 | ₩754,608 | -1.72% | 44만 |
|---|
| 2026.07.16 | ₩763,205 | ₩778,282 | ₩763,205 | ₩773,842 | +1.39% | 34.1만 |
|---|
| 2026.07.15 | ₩763,138 | ₩771,589 | ₩760,509 | ₩763,635 | +0.07% | 41.4만 |
|---|
| 2026.07.14 | ₩773,319 | ₩786,088 | ₩767,659 | ₩769,577 | -0.48% | 40.3만 |
|---|
| 2026.07.13 | ₩773,507 | ₩780,964 | ₩761,623 | ₩763,675 | -1.27% | 37.3만 |
|---|
| 2026.07.10 | ₩771,548 | ₩780,401 | ₩763,715 | ₩774,902 | +0.43% | 45.1만 |
|---|
| 2026.07.09 | ₩762,682 | ₩773,144 | ₩758,551 | ₩767,095 | +0.58% | 49.7만 |
|---|
| 2026.07.08 | ₩784,318 | ₩788,985 | ₩760,335 | ₩764,547 | -2.52% | 74.5만 |
|---|
| 2026.07.07 | ₩813,558 | ₩813,558 | ₩787,966 | ₩796,966 | -2.04% | 70.2만 |
|---|
| 2026.07.06 | ₩807,884 | ₩814,430 | ₩801,419 | ₩811,895 | +0.50% | 70.5만 |
|---|
| 2026.07.02 | ₩784,519 | ₩806,060 | ₩780,790 | ₩804,008 | +2.48% | 71.6만 |
|---|
| 2026.07.01 | ₩766,022 | ₩781,152 | ₩753,816 | ₩776,940 | +1.43% | 78.3만 |
|---|
| 2026.06.30 | ₩788,046 | ₩791,427 | ₩765,995 | ₩773,533 | -1.84% | 122.1만 |
|---|
| 2026.06.29 | ₩780,736 | ₩797,342 | ₩768,893 | ₩779,610 | -0.14% | 133.9만 |
|---|
| 2026.06.26 | ₩843,604 | ₩843,604 | ₩819,487 | ₩826,327 | -2.05% | 70.1만 |
|---|
| 2026.06.25 | ₩837,742 | ₩861,362 | ₩828,420 | ₩843,604 | +0.70% | 53.7만 |
|---|
| 2026.06.24 | ₩818,025 | ₩839,593 | ₩817,046 | ₩827,079 | +1.11% | 54.5만 |
|---|
| 2026.06.23 | ₩810,232 | ₩821,633 | ₩805,403 | ₩810,393 | +0.02% | 28만 |
|---|
| 2026.06.22 | ₩812,217 | ₩833,651 | ₩807,160 | ₩818,038 | +0.72% | 48.1만 |
|---|
| 2026.06.18 | ₩804,518 | ₩827,065 | ₩798,227 | ₩817,019 | +1.55% | 113만 |
|---|
| 2026.06.17 | ₩806,302 | ₩818,897 | ₩787,188 | ₩792,822 | -1.67% | 40.2만 |
|---|
| 2026.06.16 | ₩796,161 | ₩814,175 | ₩796,161 | ₩809,574 | +1.68% | 74.8만 |
|---|
| 2026.06.15 | ₩792,848 | ₩809,735 | ₩788,315 | ₩789,884 | -0.37% | 57.3만 |
|---|
| 2026.06.12 | ₩767,471 | ₩776,270 | ₩757,840 | ₩774,379 | +0.90% | 47.4만 |
|---|
| 2026.06.11 | ₩743,086 | ₩760,013 | ₩731,765 | ₩758,564 | +2.08% | 58.4만 |
|---|
| 2026.06.10 | ₩773,587 | ₩773,587 | ₩740,886 | ₩741,570 | -4.14% | 39.1만 |
|---|
| 2026.06.09 | ₩751,147 | ₩769,053 | ₩750,087 | ₩767,565 | +2.19% | 47.7만 |
|---|
| 2026.06.08 | ₩767,229 | ₩769,389 | ₩742,522 | ₩743,059 | -3.15% | 49만 |
|---|
| 2026.06.05 | ₩774,432 | ₩783,701 | ₩770,046 | ₩772,367 | -0.27% | 65.8만 |
|---|
| 2026.06.04 | ₩783,821 | ₩794,002 | ₩776,364 | ₩779,113 | -0.60% | 34.5만 |
|---|
| 2026.06.03 | ₩767,739 | ₩786,142 | ₩767,739 | ₩782,185 | +1.88% | 44.5만 |
|---|
| 2026.06.02 | ₩758,913 | ₩778,684 | ₩756,941 | ₩773,842 | +1.97% | 49.4만 |
|---|
| 2026.06.01 | ₩765,325 | ₩768,678 | ₩752,073 | ₩765,834 | +0.07% | 63.6만 |
|---|
| 2026.05.29 | ₩770,851 | ₩794,351 | ₩770,851 | ₩780,160 | +1.21% | 121.7만 |
|---|
| 2026.05.28 | ₩764,560 | ₩773,708 | ₩758,068 | ₩771,441 | +0.90% | 36.9만 |
|---|
| 2026.05.27 | ₩760,872 | ₩773,077 | ₩758,752 | ₩770,435 | +1.26% | 60.3만 |
|---|
| 2026.05.26 | ₩721,209 | ₩755,466 | ₩721,209 | ₩752,381 | +4.32% | 65.3만 |
|---|
| 2026.05.22 | ₩727,567 | ₩729,431 | ₩709,419 | ₩719,586 | -1.10% | 52.1만 |
|---|
| 2026.05.21 | ₩717,601 | ₩728,412 | ₩712,397 | ₩721,585 | +0.56% | 50.1만 |
|---|
| 2026.05.20 | ₩712,799 | ₩727,714 | ₩707,286 | ₩726,963 | +1.99% | 64.6만 |
|---|
| 2026.05.19 | ₩735,132 | ₩740,054 | ₩704,697 | ₩714,449 | -2.81% | 85.2만 |
|---|
| 2026.05.18 | ₩748,236 | ₩755,466 | ₩744,534 | ₩745,473 | -0.37% | 57.2만 |
|---|
| 2026.05.15 | ₩762,588 | ₩765,512 | ₩746,519 | ₩749,336 | -1.74% | 55.4만 |
|---|
| 2026.05.14 | ₩777,410 | ₩784,237 | ₩771,307 | ₩771,562 | -0.75% | 35.4만 |
|---|
| 2026.05.13 | ₩786,330 | ₩786,330 | ₩767,726 | ₩773,654 | -1.61% | 52.2만 |
|---|
| 2026.05.12 | ₩785,780 | ₩787,295 | ₩774,848 | ₩779,489 | -0.80% | 48.2만 |
|---|
| 2026.05.11 | ₩791,118 | ₩795,182 | ₩782,829 | ₩785,981 | -0.65% | 46.6만 |
|---|
| 2026.05.08 | ₩808,636 | ₩808,636 | ₩790,635 | ₩791,883 | -2.07% | 33.7만 |
|---|
| 2026.05.07 | ₩832,149 | ₩837,272 | ₩799,984 | ₩805,443 | -3.21% | 50.9만 |
|---|
| 2026.05.06 | ₩826,502 | ₩834,456 | ₩819,232 | ₩825,549 | -0.12% | 41.1만 |
|---|
| 2026.05.05 | ₩812,002 | ₩822,169 | ₩804,786 | ₩812,968 | +0.12% | 49.9만 |
|---|
| 2026.05.04 | ₩812,096 | ₩820,734 | ₩804,115 | ₩809,199 | -0.36% | 67.9만 |
|---|
| 2026.05.01 | ₩833,289 | ₩833,289 | ₩812,753 | ₩824,222 | -1.09% | 45.8만 |
|---|
| 2026.04.30 | ₩816,174 | ₩837,286 | ₩797,878 | ₩830,365 | +1.74% | 90.2만 |
|---|
| 2026.04.29 | ₩834,563 | ₩843,107 | ₩821,324 | ₩822,022 | -1.50% | 55.2만 |
|---|
| 2026.04.28 | ₩817,569 | ₩827,092 | ₩804,813 | ₩823,618 | +0.74% | 60.7만 |
|---|
| 2026.04.27 | ₩815,101 | ₩828,514 | ₩815,101 | ₩817,864 | +0.34% | 51.6만 |
|---|
| 2026.04.24 | ₩822,599 | ₩833,906 | ₩817,783 | ₩825,308 | +0.33% | 23.5만 |
|---|
| 2026.04.23 | ₩825,670 | ₩830,539 | ₩815,664 | ₩830,123 | +0.54% | 34.9만 |
|---|
| 2026.04.22 | ₩835,368 | ₩840,290 | ₩817,515 | ₩819,058 | -1.95% | 47.7만 |
|---|
| 2026.04.21 | ₩843,697 | ₩848,768 | ₩822,679 | ₩824,222 | -2.31% | 50.5만 |
|---|
| 2026.04.20 | ₩830,298 | ₩844,314 | ₩828,863 | ₩841,471 | +1.35% | 31.1만 |
|---|
| 2026.04.17 | ₩828,675 | ₩851,705 | ₩823,578 | ₩834,322 | +0.68% | 58.1만 |
|---|
| 2026.04.16 | ₩829,010 | ₩832,927 | ₩813,142 | ₩815,490 | -1.63% | 69만 |
|---|
| 2026.04.15 | ₩842,651 | ₩845,240 | ₩824,906 | ₩827,508 | -1.80% | 42.2만 |
|---|
| 2026.04.14 | ₩853,569 | ₩856,091 | ₩845,843 | ₩846,098 | -0.88% | 27.6만 |
|---|
| 2026.04.13 | ₩841,109 | ₩852,523 | ₩824,141 | ₩852,121 | +1.31% | 34.6만 |
|---|
| 2026.04.10 | ₩838,989 | ₩848,271 | ₩837,192 | ₩847,078 | +0.96% | 30.4만 |
|---|
| 2026.04.09 | ₩832,095 | ₩845,964 | ₩829,520 | ₩838,989 | +0.83% | 31만 |
|---|
| 2026.04.08 | ₩829,412 | ₩840,653 | ₩829,412 | ₩837,460 | +0.97% | 43.4만 |
|---|
| 2026.04.07 | ₩796,725 | ₩805,094 | ₩786,316 | ₩797,315 | +0.07% | 37.2만 |
|---|
| 2026.04.06 | ₩797,986 | ₩803,981 | ₩789,857 | ₩802,747 | +0.60% | 27.8만 |
|---|
| 2026.04.02 | ₩790,421 | ₩817,502 | ₩787,631 | ₩801,003 | +1.34% | 25.2만 |
|---|
| 2026.04.01 | ₩796,161 | ₩813,545 | ₩794,431 | ₩803,337 | +0.90% | 38.4만 |
|---|
| 2026.03.31 | ₩780,106 | ₩798,831 | ₩768,289 | ₩789,602 | +1.22% | 45만 |
|---|
| 2026.03.30 | ₩779,811 | ₩781,756 | ₩766,814 | ₩769,335 | -1.34% | 38.8만 |
|---|
| 2026.03.27 | ₩778,443 | ₩779,757 | ₩764,278 | ₩765,808 | -1.62% | 44.9만 |
|---|
| 2026.03.26 | ₩782,614 | ₩794,699 | ₩777,651 | ₩778,107 | -0.58% | 42.6만 |
|---|
| 2026.03.25 | ₩785,149 | ₩791,467 | ₩766,357 | ₩790,595 | +0.69% | 49만 |
|---|
| 2026.03.24 | ₩764,882 | ₩788,543 | ₩764,882 | ₩772,836 | +1.04% | 47.8만 |
|---|
| 2026.03.23 | ₩765,419 | ₩788,570 | ₩762,548 | ₩774,727 | +1.22% | 65.1만 |
|---|
| 2026.03.20 | ₩763,272 | ₩764,372 | ₩750,852 | ₩752,059 | -1.47% | 98.8만 |
|---|
| 2026.03.19 | ₩750,007 | ₩762,535 | ₩744,051 | ₩761,153 | +1.49% | 73.6만 |
|---|
| 2026.03.18 | ₩774,767 | ₩780,468 | ₩760,134 | ₩761,757 | -1.68% | 68.3만 |
|---|
| 2026.03.17 | ₩791,467 | ₩800,843 | ₩778,939 | ₩781,313 | -1.28% | 49.8만 |
|---|
| 2026.03.16 | ₩794,351 | ₩799,609 | ₩780,307 | ₩785,082 | -1.17% | 50.4만 |
|---|
| 2026.03.13 | ₩792,969 | ₩798,079 | ₩778,644 | ₩782,990 | -1.26% | 63.8만 |
|---|
| 2026.03.12 | ₩789,991 | ₩806,892 | ₩775,733 | ₩787,845 | -0.27% | 98.5만 |
|---|
| 2026.03.11 | ₩810,862 | ₩814,712 | ₩796,443 | ₩801,553 | -1.15% | 61.3만 |
|---|
| 2026.03.10 | ₩820,640 | ₩826,314 | ₩810,956 | ₩814,899 | -0.70% | 51.5만 |
|---|
| 2026.03.09 | ₩810,245 | ₩822,532 | ₩790,890 | ₩821,579 | +1.40% | 66.8만 |
|---|
| 2026.03.06 | ₩833,249 | ₩833,933 | ₩804,893 | ₩818,186 | -1.81% | 65만 |
|---|
| 2026.03.05 | ₩872,321 | ₩884,111 | ₩833,517 | ₩848,955 | -2.68% | 79.6만 |
|---|
| 2026.03.04 | ₩881,080 | ₩890,938 | ₩872,831 | ₩886,069 | +0.57% | 59.5만 |
|---|
| 2026.03.03 | ₩877,176 | ₩885,882 | ₩861,054 | ₩880,946 | +0.43% | 53.3만 |
|---|
| 2026.03.02 | ₩893,648 | ₩902,313 | ₩881,724 | ₩892,441 | -0.14% | 55.6만 |
|---|
| 2026.02.27 | ₩902,058 | ₩912,440 | ₩894,922 | ₩907,490 | +0.60% | 52.1만 |
|---|
| 2026.02.26 | ₩904,727 | ₩917,201 | ₩900,314 | ₩910,025 | +0.59% | 44.5만 |
|---|
| 2026.02.25 | ₩938,917 | ₩942,109 | ₩899,107 | ₩903,091 | -3.82% | 75.5만 |
|---|
| 2026.02.24 | ₩922,151 | ₩936,060 | ₩917,161 | ₩934,692 | +1.36% | 64.9만 |
|---|
| 2026.02.23 | ₩915,458 | ₩924,109 | ₩909,006 | ₩916,919 | +0.16% | 47.4만 |
|---|
| 2026.02.20 | ₩903,802 | ₩923,908 | ₩900,086 | ₩920,058 | +1.80% | 81.6만 |
|---|
| 2026.02.19 | ₩878,585 | ₩906,873 | ₩878,585 | ₩905,921 | +3.11% | 61.2만 |
|---|
| 2026.02.18 | ₩896,666 | ₩902,165 | ₩883,937 | ₩887,585 | -1.01% | 49.1만 |
|---|
| 2026.02.17 | ₩895,271 | ₩905,035 | ₩873,246 | ₩894,023 | -0.14% | 61.9만 |
|---|
| 2026.02.13 | ₩885,868 | ₩918,999 | ₩884,057 | ₩910,562 | +2.79% | 57.6만 |
|---|
| 2026.02.12 | ₩887,303 | ₩903,815 | ₩868,364 | ₩885,359 | -0.22% | 83만 |
|---|
| 2026.02.11 | ₩911,823 | ₩927,301 | ₩881,616 | ₩887,478 | -2.67% | 130만 |
|---|
| 2026.02.10 | ₩938,850 | ₩953,631 | ₩935,859 | ₩949,795 | +1.17% | 64.2만 |
|---|
| 2026.02.09 | ₩923,961 | ₩943,531 | ₩923,411 | ₩933,190 | +1.00% | 44.5만 |
|---|
| 2026.02.06 | ₩908,281 | ₩930,252 | ₩906,028 | ₩925,504 | +1.90% | 48.1만 |
|---|
| 2026.02.05 | ₩903,359 | ₩911,501 | ₩888,256 | ₩899,952 | -0.38% | 40.9만 |
|---|
| 2026.02.04 | ₩894,748 | ₩910,723 | ₩883,025 | ₩900,247 | +0.61% | 51.2만 |
|---|
| 2026.02.03 | ₩884,192 | ₩907,718 | ₩882,005 | ₩889,315 | +0.58% | 43.6만 |
|---|
| 2026.02.02 | ₩867,935 | ₩883,923 | ₩867,935 | ₩877,659 | +1.12% | 32.2만 |
|---|
| 2026.01.30 | ₩866,366 | ₩877,324 | ₩866,164 | ₩874,467 | +0.94% | 43만 |
|---|
| 2026.01.29 | ₩881,844 | ₩884,648 | ₩865,172 | ₩876,318 | -0.63% | 32.4만 |
|---|
| 2026.01.28 | ₩862,717 | ₩874,011 | ₩857,312 | ₩872,160 | +1.09% | 33.9만 |
|---|
| 2026.01.27 | ₩872,294 | ₩877,002 | ₩865,346 | ₩870,846 | -0.17% | 21.4만 |
|---|
| 2026.01.26 | ₩872,723 | ₩879,148 | ₩868,579 | ₩874,266 | +0.18% | 28.5만 |
|---|
| 2026.01.23 | ₩868,042 | ₩880,409 | ₩865,038 | ₩871,154 | +0.36% | 33만 |
|---|
| 2026.01.22 | ₩867,412 | ₩881,549 | ₩857,486 | ₩874,628 | +0.83% | 35.8만 |
|---|
| 2026.01.21 | ₩854,267 | ₩866,875 | ₩844,006 | ₩859,968 | +0.67% | 43.9만 |
|---|
| 2026.01.20 | ₩869,907 | ₩872,844 | ₩841,618 | ₩846,233 | -2.72% | 44.6만 |
|---|
| 2026.01.16 | ₩855,112 | ₩878,464 | ₩855,112 | ₩874,078 | +2.22% | 43.4만 |
|---|
| 2026.01.15 | ₩862,556 | ₩870,215 | ₩855,648 | ₩859,699 | -0.33% | 41.1만 |
|---|
| 2026.01.14 | ₩879,899 | ₩889,061 | ₩852,134 | ₩854,026 | -2.94% | 72.4만 |
|---|
| 2026.01.13 | ₩887,075 | ₩895,163 | ₩869,638 | ₩892,924 | +0.66% | 53.7만 |
|---|
| 2026.01.12 | ₩892,347 | ₩897,108 | ₩882,488 | ₩890,241 | -0.24% | 37.4만 |
|---|
| 2026.01.09 | ₩862,623 | ₩895,539 | ₩861,671 | ₩894,211 | +3.66% | 39.7만 |
|---|
| 2026.01.08 | ₩834,885 | ₩856,279 | ₩830,083 | ₩855,903 | +2.52% | 30.8만 |
|---|
| 2026.01.07 | ₩870,886 | ₩871,852 | ₩833,544 | ₩838,372 | -3.73% | 53.9만 |
|---|
| 2026.01.06 | ₩858,063 | ₩870,832 | ₩854,160 | ₩866,808 | +1.02% | 44.1만 |
|---|
| 2026.01.05 | ₩843,282 | ₩861,966 | ₩843,282 | ₩861,121 | +2.12% | 45.9만 |
|---|
| 2026.01.02 | ₩830,606 | ₩852,000 | ₩827,696 | ₩850,981 | +2.45% | 48만 |
|---|
| 2025.12.31 | ₩846,487 | ₩846,702 | ₩835,019 | ₩835,180 | -1.34% | 27.4만 |
|---|
| 2025.12.30 | ₩851,812 | ₩856,869 | ₩846,407 | ₩846,930 | -0.57% | 24.8만 |
|---|
| 2025.12.29 | ₩865,319 | ₩867,143 | ₩848,124 | ₩854,777 | -1.22% | 28.7만 |
|---|
| 2025.12.26 | ₩861,698 | ₩866,513 | ₩859,149 | ₩865,158 | +0.40% | 24.4만 |
|---|
| 2025.12.24 | ₩858,505 | ₩862,905 | ₩855,769 | ₩862,650 | +0.48% | 13.5만 |
|---|
| 2025.12.23 | ₩850,847 | ₩857,392 | ₩848,003 | ₩856,802 | +0.70% | 26.2만 |
|---|
| 2025.12.22 | ₩857,754 | ₩857,754 | ₩844,569 | ₩848,392 | -1.09% | 45.7만 |
|---|
| 2025.12.19 | ₩842,463 | ₩855,166 | ₩839,687 | ₩850,310 | +0.93% | 89.1만 |
|---|
| 2025.12.18 | ₩840,264 | ₩850,686 | ₩835,663 | ₩841,511 | +0.15% | 53.7만 |
|---|
| 2025.12.17 | ₩839,513 | ₩846,501 | ₩818,628 | ₩830,284 | -1.10% | 60.7만 |
|---|
| 2025.12.16 | ₩853,529 | ₩856,400 | ₩838,828 | ₩844,341 | -1.08% | 62.2만 |
|---|
| 2025.12.15 | ₩844,462 | ₩853,140 | ₩838,681 | ₩850,230 | +0.68% | 43.9만 |
|---|
| 2025.12.12 | ₩850,739 | ₩856,105 | ₩833,745 | ₩842,678 | -0.95% | 44.2만 |
|---|
| 2025.12.11 | ₩835,247 | ₩853,180 | ₩835,220 | ₩847,815 | +1.50% | 31.1만 |
|---|
| 2025.12.10 | ₩819,862 | ₩839,137 | ₩813,585 | ₩836,186 | +1.99% | 30.5만 |
|---|
| 2025.12.09 | ₩832,833 | ₩840,787 | ₩819,339 | ₩820,895 | -1.43% | 34.9만 |
|---|
| 2025.12.08 | ₩838,319 | ₩851,155 | ₩826,207 | ₩834,563 | -0.45% | 51만 |
|---|
| 2025.12.05 | ₩828,017 | ₩839,338 | ₩819,795 | ₩837,474 | +1.14% | 35.5만 |
|---|
| 2025.12.04 | ₩823,189 | ₩830,982 | ₩816,938 | ₩829,976 | +0.82% | 31만 |
|---|
| 2025.12.03 | ₩817,408 | ₩827,172 | ₩814,443 | ₩826,073 | +1.06% | 28.1만 |
|---|
| 2025.12.02 | ₩829,466 | ₩829,466 | ₩813,156 | ₩815,503 | -1.68% | 30.6만 |
|---|
| 2025.12.01 | ₩829,855 | ₩836,816 | ₩824,087 | ₩825,241 | -0.56% | 38.7만 |
|---|
| 2025.11.28 | ₩838,211 | ₩840,800 | ₩831,894 | ₩835,958 | -0.27% | 11.3만 |
|---|
| 2025.11.26 | ₩825,912 | ₩840,760 | ₩825,912 | ₩834,965 | +1.10% | 44.5만 |
|---|
| 2025.11.25 | ₩817,260 | ₩833,852 | ₩809,427 | ₩828,836 | +1.42% | 67.5만 |
|---|
| 2025.11.24 | ₩811,050 | ₩813,719 | ₩803,606 | ₩810,943 | -0.01% | 72.3만 |
|---|
| 2025.11.21 | ₩805,269 | ₩824,168 | ₩803,579 | ₩809,051 | +0.47% | 57.4만 |
|---|
| 2025.11.20 | ₩809,118 | ₩821,982 | ₩800,574 | ₩800,762 | -1.03% | 44.8만 |
|---|
| 2025.11.19 | ₩800,158 | ₩803,297 | ₩787,684 | ₩800,521 | +0.05% | 33.1만 |
|---|
| 2025.11.18 | ₩786,155 | ₩799,542 | ₩784,666 | ₩795,638 | +1.21% | 31.8만 |
|---|
| 2025.11.17 | ₩799,904 | ₩803,539 | ₩788,529 | ₩791,333 | -1.07% | 35.1만 |
|---|
| 2025.11.14 | ₩803,096 | ₩807,884 | ₩798,106 | ₩800,011 | -0.38% | 34.3만 |
|---|
| 2025.11.13 | ₩824,369 | ₩827,240 | ₩805,805 | ₩807,643 | -2.03% | 45.3만 |
|---|
| 2025.11.12 | ₩830,526 | ₩838,265 | ₩818,199 | ₩824,651 | -0.71% | 38.3만 |
|---|
| 2025.11.11 | ₩827,682 | ₩838,319 | ₩827,293 | ₩832,149 | +0.54% | 23.8만 |
|---|
| 2025.11.10 | ₩818,414 | ₩832,591 | ₩812,150 | ₩827,280 | +1.08% | 32.1만 |
|---|
| 2025.11.07 | ₩813,505 | ₩825,281 | ₩811,104 | ₩819,058 | +0.68% | 35.9만 |
|---|
| 2025.11.06 | ₩817,153 | ₩822,263 | ₩804,169 | ₩815,959 | -0.15% | 48만 |
|---|
| 2025.11.05 | ₩833,423 | ₩848,285 | ₩813,370 | ₩819,017 | -1.73% | 70.9만 |
|---|
| 2025.11.04 | ₩847,292 | ₩849,224 | ₩815,221 | ₩838,668 | -1.02% | 72.5만 |
|---|
| 2025.11.03 | ₩825,375 | ₩833,731 | ₩818,695 | ₩830,673 | +0.64% | 71.2만 |
|---|
| 2025.10.31 | ₩816,871 | ₩828,621 | ₩814,336 | ₩822,357 | +0.67% | 35.4만 |
|---|
| 2025.10.30 | ₩812,834 | ₩826,462 | ₩810,446 | ₩822,250 | +1.16% | 47.1만 |
|---|
| 2025.10.29 | ₩826,247 | ₩845,669 | ₩822,706 | ₩827,481 | +0.15% | 41만 |
|---|
| 2025.10.28 | ₩823,028 | ₩831,572 | ₩821,539 | ₩827,374 | +0.53% | 29.3만 |
|---|
| 2025.10.27 | ₩835,542 | ₩839,392 | ₩824,852 | ₩827,374 | -0.98% | 29.2만 |
|---|
| 2025.10.24 | ₩837,675 | ₩845,736 | ₩832,444 | ₩833,262 | -0.53% | 29.3만 |
|---|
| 2025.10.23 | ₩832,927 | ₩842,665 | ₩828,903 | ₩830,740 | -0.26% | 18.9만 |
|---|
| 2025.10.22 | ₩847,668 | ₩852,899 | ₩833,021 | ₩834,965 | -1.50% | 22만 |
|---|
| 2025.10.21 | ₩839,660 | ₩850,444 | ₩833,906 | ₩847,748 | +0.96% | 27.8만 |
|---|
| 2025.10.20 | ₩845,589 | ₩845,589 | ₩824,933 | ₩841,122 | -0.53% | 24.4만 |
|---|
| 2025.10.17 | ₩836,334 | ₩846,340 | ₩830,593 | ₩838,855 | +0.30% | 32.2만 |
|---|
| 2025.10.16 | ₩862,207 | ₩862,207 | ₩835,287 | ₩837,165 | -2.90% | 30.9만 |
|---|
| 2025.10.15 | ₩879,899 | ₩892,213 | ₩857,312 | ₩857,312 | -2.57% | 63.8만 |
|---|
| 2025.10.14 | ₩856,574 | ₩881,724 | ₩848,942 | ₩881,039 | +2.86% | 33만 |
|---|
| 2025.10.13 | ₩849,934 | ₩863,629 | ₩847,842 | ₩856,574 | +0.78% | 28.1만 |
|---|
| 2025.10.10 | ₩856,654 | ₩858,331 | ₩847,788 | ₩848,218 | -0.98% | 34.7만 |
|---|