시장 데이터를 불러오는 중
전체 종목
마텐 트랜스포트 과거 주가
Marten Transport, Ltd. - Common Stock · MRTN · NASDAQ
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Marten Transport, Ltd. - Common Stock · MRTN · NASDAQ
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,170 | ₩17,264 | ₩17,036 | ₩17,103 | -0.39% | 103.8만 |
| 2026.10.08 | ₩16,996 | ₩17,197 | ₩16,902 | ₩17,157 | +0.95% | 90.2만 |
| 2026.10.07 | ₩17,117 | ₩17,385 | ₩16,942 | ₩16,996 | -0.71% | 68만 |
| 2026.10.06 | ₩17,586 | ₩17,680 | ₩17,224 | ₩17,264 | -1.83% | 62.9만 |
| 2026.10.05 | ₩17,814 | ₩17,935 | ₩17,425 | ₩17,506 | -1.73% | 72만 |
| 2026.10.02 | ₩17,814 | ₩17,975 | ₩17,774 | ₩17,895 | +0.45% | 67.1만 |
| 2026.10.01 | ₩17,358 | ₩17,586 | ₩17,237 | ₩17,546 | +1.08% | 70.9만 |
| 2026.09.30 | ₩17,586 | ₩17,680 | ₩17,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,331 |
| -1.45% |
| 99.7만 |
| 2026.09.29 | ₩17,331 | ₩17,613 | ₩17,291 | ₩17,532 | +1.16% | 63만 |
|---|
| 2026.09.28 | ₩17,264 | ₩17,385 | ₩17,090 | ₩17,331 | +0.39% | 73.8만 |
|---|
| 2026.09.25 | ₩17,197 | ₩17,546 | ₩16,982 | ₩17,264 | +0.39% | 98.4만 |
|---|
| 2026.09.24 | ₩17,801 | ₩17,854 | ₩17,197 | ₩17,224 | -3.24% | 71.4만 |
|---|
| 2026.09.23 | ₩17,814 | ₩17,895 | ₩17,546 | ₩17,667 | -0.83% | 69만 |
|---|
| 2026.09.22 | ₩17,921 | ₩18,149 | ₩17,827 | ₩17,895 | -0.15% | 56.8만 |
|---|
| 2026.09.21 | ₩18,176 | ₩18,257 | ₩17,532 | ₩17,734 | -2.44% | 74.4만 |
|---|
| 2026.09.18 | ₩18,042 | ₩18,243 | ₩17,948 | ₩18,109 | +0.37% | 163.1만 |
|---|
| 2026.09.17 | ₩18,525 | ₩18,552 | ₩18,136 | ₩18,176 | -1.88% | 104.4만 |
|---|
| 2026.09.16 | ₩18,485 | ₩18,552 | ₩18,176 | ₩18,351 | -0.73% | 204.7만 |
|---|
| 2026.09.15 | ₩18,726 | ₩18,874 | ₩18,605 | ₩18,686 | -0.21% | 82.4만 |
|---|
| 2026.09.14 | ₩18,445 | ₩18,793 | ₩18,391 | ₩18,766 | +1.75% | 50.8만 |
|---|
| 2026.09.11 | ₩18,914 | ₩19,155 | ₩18,404 | ₩18,512 | -2.13% | 48만 |
|---|
| 2026.09.10 | ₩18,793 | ₩18,901 | ₩18,592 | ₩18,673 | -0.64% | 65.7만 |
|---|
| 2026.09.09 | ₩19,035 | ₩19,196 | ₩18,740 | ₩18,793 | -1.27% | 35.6만 |
|---|
| 2026.09.08 | ₩19,182 | ₩19,384 | ₩19,115 | ₩19,169 | -0.07% | 36.4만 |
|---|
| 2026.09.04 | ₩18,941 | ₩19,410 | ₩18,941 | ₩19,316 | +1.98% | 34.6만 |
|---|
| 2026.09.03 | ₩18,941 | ₩19,169 | ₩18,512 | ₩18,995 | +0.28% | 51.7만 |
|---|
| 2026.09.02 | ₩18,659 | ₩18,901 | ₩18,404 | ₩18,766 | +0.58% | 75.2만 |
|---|
| 2026.09.01 | ₩19,182 | ₩19,343 | ₩18,525 | ₩18,592 | -3.08% | 53.5만 |
|---|
| 2026.08.31 | ₩19,263 | ₩19,451 | ₩19,155 | ₩19,343 | +0.42% | 58.8만 |
|---|
| 2026.08.28 | ₩19,316 | ₩19,491 | ₩19,035 | ₩19,263 | -0.28% | 42.9만 |
|---|
| 2026.08.27 | ₩19,290 | ₩19,451 | ₩19,263 | ₩19,397 | +0.56% | 40.4만 |
|---|
| 2026.08.26 | ₩19,370 | ₩19,477 | ₩19,169 | ₩19,397 | +0.14% | 47.2만 |
|---|
| 2026.08.25 | ₩19,773 | ₩19,813 | ₩19,424 | ₩19,437 | -1.70% | 32.6만 |
|---|
| 2026.08.24 | ₩20,135 | ₩20,135 | ₩19,464 | ₩19,679 | -2.27% | 39.9만 |
|---|
| 2026.08.21 | ₩20,336 | ₩20,336 | ₩19,813 | ₩20,027 | -1.52% | 29.6만 |
|---|
| 2026.08.20 | ₩19,705 | ₩19,893 | ₩19,612 | ₩19,759 | +0.27% | 42만 |
|---|
| 2026.08.19 | ₩20,175 | ₩20,470 | ₩19,840 | ₩19,893 | -1.40% | 48.4만 |
|---|
| 2026.08.18 | ₩20,510 | ₩20,537 | ₩19,974 | ₩19,987 | -2.55% | 53만 |
|---|
| 2026.08.17 | ₩20,309 | ₩20,618 | ₩20,309 | ₩20,483 | +0.86% | 42.8만 |
|---|
| 2026.08.14 | ₩20,363 | ₩20,658 | ₩20,229 | ₩20,403 | +0.20% | 46.1만 |
|---|
| 2026.08.13 | ₩20,188 | ₩20,483 | ₩20,188 | ₩20,430 | +1.20% | 66.7만 |
|---|
| 2026.08.12 | ₩19,491 | ₩20,175 | ₩19,477 | ₩20,068 | +2.96% | 66만 |
|---|
| 2026.08.11 | ₩19,759 | ₩19,840 | ₩19,330 | ₩19,464 | -1.49% | 64.8만 |
|---|
| 2026.08.10 | ₩20,027 | ₩20,497 | ₩19,585 | ₩19,692 | -1.67% | 64.6만 |
|---|
| 2026.08.07 | ₩20,014 | ₩20,403 | ₩19,987 | ₩20,054 | +0.20% | 64만 |
|---|
| 2026.08.06 | ₩20,148 | ₩20,188 | ₩19,813 | ₩19,934 | -1.07% | 50.3만 |
|---|
| 2026.08.05 | ₩20,135 | ₩20,309 | ₩19,893 | ₩20,027 | -0.53% | 89만 |
|---|
| 2026.08.04 | ₩20,054 | ₩20,269 | ₩19,920 | ₩20,121 | +0.33% | 108.5만 |
|---|
| 2026.08.03 | ₩20,001 | ₩20,068 | ₩19,705 | ₩20,001 | 0.00% | 85.4만 |
|---|
| 2026.07.31 | ₩19,987 | ₩20,269 | ₩19,732 | ₩19,840 | -0.74% | 66.1만 |
|---|
| 2026.07.30 | ₩20,282 | ₩20,309 | ₩19,491 | ₩19,853 | -2.12% | 94.2만 |
|---|
| 2026.07.29 | ₩20,296 | ₩20,309 | ₩19,947 | ₩20,135 | -0.79% | 85.9만 |
|---|
| 2026.07.28 | ₩20,685 | ₩20,872 | ₩20,416 | ₩20,470 | -1.04% | 75.7만 |
|---|
| 2026.07.27 | ₩21,811 | ₩21,838 | ₩20,524 | ₩20,779 | -4.74% | 99.9만 |
|---|
| 2026.07.24 | ₩22,791 | ₩22,898 | ₩21,302 | ₩21,865 | -4.06% | 98.9만 |
|---|
| 2026.07.23 | ₩23,381 | ₩23,394 | ₩22,335 | ₩22,643 | -3.16% | 97.2만 |
|---|
| 2026.07.22 | ₩23,622 | ₩23,783 | ₩23,220 | ₩23,233 | -1.65% | 54.2만 |
|---|
| 2026.07.21 | ₩23,461 | ₩23,703 | ₩23,260 | ₩23,649 | +0.80% | 47.9만 |
|---|
| 2026.07.20 | ₩23,663 | ₩23,810 | ₩23,247 | ₩23,368 | -1.25% | 45.2만 |
|---|
| 2026.07.17 | ₩23,649 | ₩23,931 | ₩23,555 | ₩23,676 | +0.11% | 40.7만 |
|---|
| 2026.07.16 | ₩23,247 | ₩24,172 | ₩23,247 | ₩23,864 | +2.65% | 71.4만 |
|---|
| 2026.07.15 | ₩23,475 | ₩23,542 | ₩22,952 | ₩23,032 | -1.89% | 63.7만 |
|---|
| 2026.07.14 | ₩23,408 | ₩23,609 | ₩23,314 | ₩23,381 | -0.11% | 57.4만 |
|---|
| 2026.07.13 | ₩23,113 | ₩23,582 | ₩23,046 | ₩23,354 | +1.04% | 51.8만 |
|---|
| 2026.07.10 | ₩23,475 | ₩23,475 | ₩22,750 | ₩23,005 | -2.00% | 54.9만 |
|---|
| 2026.07.09 | ₩23,274 | ₩23,515 | ₩23,274 | ₩23,421 | +0.63% | 46.5만 |
|---|
| 2026.07.08 | ₩23,005 | ₩23,300 | ₩22,844 | ₩23,046 | +0.17% | 55.4만 |
|---|
| 2026.07.07 | ₩23,099 | ₩23,314 | ₩22,871 | ₩23,126 | +0.12% | 72.2만 |
|---|
| 2026.07.06 | ₩23,421 | ₩23,757 | ₩22,925 | ₩23,099 | -1.37% | 48.2만 |
|---|
| 2026.07.02 | ₩23,663 | ₩23,663 | ₩23,032 | ₩23,421 | -1.02% | 64.8만 |
|---|
| 2026.07.01 | ₩23,207 | ₩23,689 | ₩22,911 | ₩23,408 | +0.87% | 61.2만 |
|---|
| 2026.06.30 | ₩23,488 | ₩23,716 | ₩23,072 | ₩23,274 | -0.91% | 57.5만 |
|---|
| 2026.06.29 | ₩23,220 | ₩23,569 | ₩23,019 | ₩23,542 | +1.39% | 87.3만 |
|---|
| 2026.06.26 | ₩23,113 | ₩23,676 | ₩23,032 | ₩23,435 | +1.39% | 199.4만 |
|---|
| 2026.06.25 | ₩22,590 | ₩23,502 | ₩22,590 | ₩23,220 | +2.79% | 69.7만 |
|---|
| 2026.06.24 | ₩23,046 | ₩23,220 | ₩22,549 | ₩22,590 | -1.98% | 220.1만 |
|---|
| 2026.06.23 | ₩22,563 | ₩23,139 | ₩22,563 | ₩23,005 | +1.96% | 87.1만 |
|---|
| 2026.06.22 | ₩22,576 | ₩22,952 | ₩22,522 | ₩22,697 | +0.53% | 89.2만 |
|---|
| 2026.06.18 | ₩22,670 | ₩22,764 | ₩22,402 | ₩22,603 | -0.30% | 115.3만 |
|---|
| 2026.06.17 | ₩23,300 | ₩23,381 | ₩22,200 | ₩22,254 | -4.49% | 79.7만 |
|---|
| 2026.06.16 | ₩23,770 | ₩24,132 | ₩23,139 | ₩23,314 | -1.92% | 92.8만 |
|---|
| 2026.06.15 | ₩24,427 | ₩24,481 | ₩23,663 | ₩23,837 | -2.42% | 64.6만 |
|---|
| 2026.06.12 | ₩24,722 | ₩24,722 | ₩24,226 | ₩24,360 | -1.47% | 61.6만 |
|---|
| 2026.06.11 | ₩23,891 | ₩24,535 | ₩23,837 | ₩24,521 | +2.64% | 58.6만 |
|---|
| 2026.06.10 | ₩23,904 | ₩24,159 | ₩23,274 | ₩23,730 | -0.73% | 78만 |
|---|
| 2026.06.09 | ₩24,535 | ₩24,789 | ₩23,824 | ₩24,186 | -1.42% | 84만 |
|---|
| 2026.06.08 | ₩23,810 | ₩24,427 | ₩23,757 | ₩24,266 | +1.92% | 156.3만 |
|---|
| 2026.06.05 | ₩23,850 | ₩24,146 | ₩23,770 | ₩23,810 | -0.17% | 73.5만 |
|---|
| 2026.06.04 | ₩23,810 | ₩24,119 | ₩23,636 | ₩23,824 | +0.06% | 73.9만 |
|---|
| 2026.06.03 | ₩23,394 | ₩23,797 | ₩23,220 | ₩23,502 | +0.46% | 58.6만 |
|---|
| 2026.06.02 | ₩23,529 | ₩23,555 | ₩23,180 | ₩23,475 | -0.23% | 94.2만 |
|---|
| 2026.06.01 | ₩23,019 | ₩23,636 | ₩22,737 | ₩23,542 | +2.27% | 98.5만 |
|---|
| 2026.05.29 | ₩23,502 | ₩23,609 | ₩23,099 | ₩23,126 | -1.60% | 134만 |
|---|
| 2026.05.28 | ₩23,086 | ₩23,555 | ₩22,831 | ₩23,502 | +1.80% | 79.2만 |
|---|
| 2026.05.27 | ₩23,126 | ₩23,274 | ₩22,979 | ₩23,139 | +0.06% | 82.5만 |
|---|
| 2026.05.26 | ₩22,549 | ₩22,965 | ₩22,509 | ₩22,952 | +1.78% | 60.2만 |
|---|
| 2026.05.22 | ₩22,294 | ₩22,509 | ₩21,999 | ₩22,388 | +0.42% | 73만 |
|---|
| 2026.05.21 | ₩21,691 | ₩22,281 | ₩21,422 | ₩22,254 | +2.60% | 92만 |
|---|
| 2026.05.20 | ₩21,691 | ₩22,053 | ₩21,570 | ₩21,999 | +1.42% | 167.7만 |
|---|
| 2026.05.19 | ₩21,194 | ₩21,758 | ₩20,966 | ₩21,637 | +2.09% | 103.2만 |
|---|
| 2026.05.18 | ₩20,819 | ₩21,422 | ₩20,792 | ₩21,355 | +2.58% | 65.7만 |
|---|
| 2026.05.15 | ₩20,832 | ₩21,382 | ₩20,752 | ₩20,819 | -0.06% | 87.3만 |
|---|
| 2026.05.14 | ₩20,255 | ₩20,966 | ₩19,907 | ₩20,859 | +2.98% | 106.3만 |
|---|
| 2026.05.13 | ₩19,732 | ₩20,242 | ₩19,732 | ₩20,121 | +1.97% | 76.4만 |
|---|
| 2026.05.12 | ₩20,282 | ₩20,349 | ₩19,397 | ₩19,840 | -2.18% | 89.8만 |
|---|
| 2026.05.11 | ₩20,899 | ₩20,899 | ₩20,175 | ₩20,175 | -3.47% | 53.3만 |
|---|
| 2026.05.08 | ₩20,363 | ₩21,248 | ₩20,296 | ₩20,899 | +2.64% | 102.7만 |
|---|
| 2026.05.07 | ₩20,188 | ₩20,443 | ₩20,068 | ₩20,309 | +0.60% | 74.7만 |
|---|
| 2026.05.06 | ₩19,934 | ₩20,457 | ₩19,826 | ₩20,202 | +1.35% | 55.2만 |
|---|
| 2026.05.05 | ₩19,544 | ₩19,719 | ₩19,330 | ₩19,692 | +0.75% | 67.3만 |
|---|
| 2026.05.04 | ₩20,121 | ₩20,296 | ₩19,451 | ₩19,544 | -2.87% | 217.1만 |
|---|
| 2026.05.01 | ₩20,296 | ₩20,483 | ₩19,974 | ₩20,323 | +0.13% | 115.9만 |
|---|
| 2026.04.30 | ₩19,987 | ₩20,296 | ₩19,920 | ₩20,229 | +1.21% | 71.6만 |
|---|
| 2026.04.29 | ₩20,041 | ₩20,349 | ₩19,679 | ₩19,987 | -0.27% | 94.5만 |
|---|
| 2026.04.28 | ₩20,001 | ₩20,537 | ₩19,907 | ₩20,041 | +0.20% | 100.5만 |
|---|
| 2026.04.27 | ₩19,826 | ₩20,188 | ₩19,679 | ₩20,175 | +1.76% | 76.9만 |
|---|
| 2026.04.24 | ₩19,558 | ₩20,148 | ₩19,048 | ₩19,853 | +1.51% | 140.2만 |
|---|
| 2026.04.23 | ₩19,987 | ₩20,403 | ₩19,853 | ₩19,893 | -0.47% | 97.7만 |
|---|
| 2026.04.22 | ₩20,081 | ₩20,121 | ₩19,638 | ₩19,786 | -1.47% | 87.7만 |
|---|
| 2026.04.21 | ₩19,974 | ₩20,108 | ₩19,544 | ₩19,866 | -0.54% | 74.5만 |
|---|
| 2026.04.20 | ₩19,880 | ₩20,175 | ₩19,692 | ₩19,934 | +0.27% | 91.2만 |
|---|
| 2026.04.17 | ₩19,665 | ₩19,960 | ₩19,182 | ₩19,947 | +1.43% | 89.3만 |
|---|
| 2026.04.16 | ₩18,538 | ₩19,384 | ₩18,498 | ₩19,182 | +3.47% | 117만 |
|---|
| 2026.04.15 | ₩18,887 | ₩18,887 | ₩18,096 | ₩18,445 | -2.34% | 86.7만 |
|---|
| 2026.04.14 | ₩18,820 | ₩19,008 | ₩18,619 | ₩18,927 | +0.57% | 80.4만 |
|---|
| 2026.04.13 | ₩18,713 | ₩18,820 | ₩18,364 | ₩18,726 | +0.07% | 66.3만 |
|---|
| 2026.04.10 | ₩18,713 | ₩18,847 | ₩18,445 | ₩18,793 | +0.43% | 50만 |
|---|
| 2026.04.09 | ₩18,901 | ₩19,129 | ₩18,699 | ₩18,713 | -0.99% | 97만 |
|---|
| 2026.04.08 | ₩18,834 | ₩19,249 | ₩18,552 | ₩18,968 | +0.71% | 101.4만 |
|---|
| 2026.04.07 | ₩18,418 | ₩18,592 | ₩18,243 | ₩18,297 | -0.66% | 72.7만 |
|---|
| 2026.04.06 | ₩18,431 | ₩18,498 | ₩18,056 | ₩18,445 | +0.07% | 77.2만 |
|---|
| 2026.04.02 | ₩17,452 | ₩18,512 | ₩17,452 | ₩18,471 | +5.84% | 83만 |
|---|
| 2026.04.01 | ₩17,988 | ₩18,216 | ₩17,760 | ₩17,935 | -0.30% | 73만 |
|---|
| 2026.03.31 | ₩17,532 | ₩17,693 | ₩17,184 | ₩17,613 | +0.46% | 55.6만 |
|---|
| 2026.03.30 | ₩17,385 | ₩17,438 | ₩17,184 | ₩17,251 | -0.77% | 75.1만 |
|---|
| 2026.03.27 | ₩17,143 | ₩17,465 | ₩16,969 | ₩17,291 | +0.86% | 46.1만 |
|---|
| 2026.03.26 | ₩17,385 | ₩17,613 | ₩17,237 | ₩17,251 | -0.77% | 63.6만 |
|---|
| 2026.03.25 | ₩17,398 | ₩17,599 | ₩17,143 | ₩17,559 | +0.93% | 41.6만 |
|---|
| 2026.03.24 | ₩16,942 | ₩17,452 | ₩16,875 | ₩17,251 | +1.82% | 88.6만 |
|---|
| 2026.03.23 | ₩16,888 | ₩17,398 | ₩16,754 | ₩17,090 | +1.19% | 125.9만 |
|---|
| 2026.03.20 | ₩16,245 | ₩16,392 | ₩15,976 | ₩16,338 | +0.58% | 151.6만 |
|---|
| 2026.03.19 | ₩15,560 | ₩16,271 | ₩15,440 | ₩16,231 | +4.31% | 152.7만 |
|---|
| 2026.03.18 | ₩15,601 | ₩15,815 | ₩15,480 | ₩15,574 | -0.17% | 67.3만 |
|---|
| 2026.03.17 | ₩15,856 | ₩16,017 | ₩15,493 | ₩15,681 | -1.10% | 51.5만 |
|---|
| 2026.03.16 | ₩15,869 | ₩15,990 | ₩15,681 | ₩15,775 | -0.59% | 58.4만 |
|---|
| 2026.03.13 | ₩15,587 | ₩15,842 | ₩15,332 | ₩15,762 | +1.12% | 84.1만 |
|---|
| 2026.03.12 | ₩16,030 | ₩16,110 | ₩15,319 | ₩15,373 | -4.10% | 102.4만 |
|---|
| 2026.03.11 | ₩16,607 | ₩16,741 | ₩16,084 | ₩16,204 | -2.42% | 70.3만 |
|---|
| 2026.03.10 | ₩16,714 | ₩17,157 | ₩16,432 | ₩16,728 | +0.08% | 34.2만 |
|---|
| 2026.03.09 | ₩16,567 | ₩16,875 | ₩16,030 | ₩16,795 | +1.38% | 65.8만 |
|---|
| 2026.03.06 | ₩17,412 | ₩17,599 | ₩16,513 | ₩16,808 | -3.47% | 77.2만 |
|---|
| 2026.03.05 | ₩18,310 | ₩18,310 | ₩17,640 | ₩17,854 | -2.49% | 54.9만 |
|---|
| 2026.03.04 | ₩18,337 | ₩18,592 | ₩18,123 | ₩18,445 | +0.59% | 54.2만 |
|---|
| 2026.03.03 | ₩17,787 | ₩18,203 | ₩17,385 | ₩18,136 | +1.96% | 42.9만 |
|---|
| 2026.03.02 | ₩17,988 | ₩18,310 | ₩17,720 | ₩18,123 | +0.75% | 45.4만 |
|---|
| 2026.02.27 | ₩17,908 | ₩18,310 | ₩17,693 | ₩18,230 | +1.80% | 64.5만 |
|---|
| 2026.02.26 | ₩17,653 | ₩18,431 | ₩17,653 | ₩18,176 | +2.96% | 75만 |
|---|
| 2026.02.25 | ₩17,935 | ₩17,935 | ₩17,465 | ₩17,626 | -1.72% | 28만 |
|---|
| 2026.02.24 | ₩17,787 | ₩17,935 | ₩17,653 | ₩17,801 | +0.08% | 31.3만 |
|---|
| 2026.02.23 | ₩18,592 | ₩18,646 | ₩17,573 | ₩17,680 | -4.91% | 63.9만 |
|---|
| 2026.02.20 | ₩18,243 | ₩20,685 | ₩18,190 | ₩18,646 | +2.21% | 106만 |
|---|
| 2026.02.19 | ₩18,069 | ₩18,310 | ₩17,935 | ₩18,284 | +1.19% | 51.6만 |
|---|
| 2026.02.18 | ₩17,988 | ₩18,297 | ₩17,935 | ₩18,069 | +0.45% | 78.5만 |
|---|
| 2026.02.17 | ₩17,868 | ₩18,297 | ₩17,868 | ₩18,082 | +1.20% | 66.5만 |
|---|
| 2026.02.13 | ₩17,707 | ₩17,908 | ₩17,519 | ₩17,760 | +0.30% | 53.2만 |
|---|
| 2026.02.12 | ₩18,552 | ₩18,753 | ₩17,130 | ₩17,734 | -4.41% | 68.5만 |
|---|
| 2026.02.11 | ₩18,203 | ₩18,699 | ₩18,203 | ₩18,377 | +0.96% | 44.5만 |
|---|
| 2026.02.10 | ₩17,988 | ₩18,404 | ₩17,908 | ₩18,203 | +1.19% | 77.4만 |
|---|
| 2026.02.09 | ₩18,203 | ₩18,270 | ₩17,854 | ₩18,015 | -1.03% | 53.9만 |
|---|
| 2026.02.06 | ₩18,056 | ₩18,243 | ₩17,881 | ₩18,190 | +0.74% | 98만 |
|---|
| 2026.02.05 | ₩18,351 | ₩18,565 | ₩18,149 | ₩18,270 | -0.44% | 77.3만 |
|---|
| 2026.02.04 | ₩18,163 | ₩18,807 | ₩18,163 | ₩18,310 | +0.81% | 109.2만 |
|---|
| 2026.02.03 | ₩17,787 | ₩18,525 | ₩17,613 | ₩18,109 | +1.81% | 89만 |
|---|
| 2026.02.02 | ₩16,540 | ₩17,935 | ₩16,392 | ₩17,881 | +8.11% | 129.4만 |
|---|
| 2026.01.30 | ₩16,781 | ₩16,888 | ₩16,419 | ₩16,499 | -1.68% | 86.2만 |
|---|
| 2026.01.29 | ₩16,741 | ₩17,143 | ₩16,620 | ₩17,023 | +1.68% | 159.3만 |
|---|
| 2026.01.28 | ₩16,969 | ₩17,707 | ₩16,687 | ₩16,714 | -1.50% | 150.3만 |
|---|
| 2026.01.27 | ₩16,714 | ₩16,862 | ₩16,499 | ₩16,714 | 0.00% | 64.9만 |
|---|
| 2026.01.26 | ₩16,231 | ₩17,358 | ₩16,231 | ₩16,741 | +3.14% | 90만 |
|---|
| 2026.01.23 | ₩17,358 | ₩17,452 | ₩16,929 | ₩16,982 | -2.16% | 49.8만 |
|---|
| 2026.01.22 | ₩17,251 | ₩17,546 | ₩17,130 | ₩17,371 | +0.70% | 62.6만 |
|---|
| 2026.01.21 | ₩16,647 | ₩17,304 | ₩16,647 | ₩17,264 | +3.71% | 104.4만 |
|---|
| 2026.01.20 | ₩16,392 | ₩16,553 | ₩16,285 | ₩16,513 | +0.74% | 64.7만 |
|---|
| 2026.01.16 | ₩16,915 | ₩17,117 | ₩16,607 | ₩16,660 | -1.51% | 63.9만 |
|---|
| 2026.01.15 | ₩16,701 | ₩17,237 | ₩16,687 | ₩17,076 | +2.25% | 98.7만 |
|---|
| 2026.01.14 | ₩16,714 | ₩16,875 | ₩16,540 | ₩16,634 | -0.48% | 133.3만 |
|---|
| 2026.01.13 | ₩16,875 | ₩17,076 | ₩16,674 | ₩16,728 | -0.87% | 115.5만 |
|---|
| 2026.01.12 | ₩17,090 | ₩17,157 | ₩16,768 | ₩16,848 | -1.41% | 342.5만 |
|---|
| 2026.01.09 | ₩17,184 | ₩17,438 | ₩17,023 | ₩17,237 | +0.31% | 62만 |
|---|
| 2026.01.08 | ₩16,540 | ₩17,237 | ₩16,540 | ₩17,170 | +3.81% | 83.7만 |
|---|
| 2026.01.07 | ₩16,956 | ₩17,090 | ₩16,593 | ₩16,660 | -1.74% | 78.6만 |
|---|
| 2026.01.06 | ₩16,365 | ₩17,049 | ₩16,338 | ₩16,902 | +3.28% | 117.2만 |
|---|
| 2026.01.05 | ₩15,319 | ₩16,714 | ₩15,319 | ₩16,365 | +6.83% | 133.8만 |
|---|
| 2026.01.02 | ₩15,292 | ₩15,426 | ₩15,118 | ₩15,359 | +0.44% | 55.5만 |
|---|
| 2025.12.31 | ₩15,400 | ₩15,426 | ₩15,225 | ₩15,265 | -0.87% | 34.3만 |
|---|
| 2025.12.30 | ₩15,534 | ₩15,628 | ₩15,292 | ₩15,413 | -0.78% | 37.2만 |
|---|
| 2025.12.29 | ₩15,373 | ₩15,668 | ₩15,292 | ₩15,601 | +1.48% | 102만 |
|---|
| 2025.12.26 | ₩15,440 | ₩15,520 | ₩15,306 | ₩15,332 | -0.70% | 44.1만 |
|---|
| 2025.12.24 | ₩15,520 | ₩15,654 | ₩15,467 | ₩15,493 | -0.17% | 24.4만 |
|---|
| 2025.12.23 | ₩15,534 | ₩15,614 | ₩15,413 | ₩15,520 | -0.09% | 56.8만 |
|---|
| 2025.12.22 | ₩15,413 | ₩15,695 | ₩15,413 | ₩15,547 | +0.87% | 101.2만 |
|---|
| 2025.12.19 | ₩15,413 | ₩15,440 | ₩15,078 | ₩15,373 | -0.26% | 150.4만 |
|---|
| 2025.12.18 | ₩15,520 | ₩15,721 | ₩15,386 | ₩15,560 | +0.26% | 60.4만 |
|---|
| 2025.12.17 | ₩15,520 | ₩15,668 | ₩15,359 | ₩15,426 | -0.61% | 62.2만 |
|---|
| 2025.12.16 | ₩15,802 | ₩15,896 | ₩15,386 | ₩15,601 | -1.27% | 69.9만 |
|---|
| 2025.12.15 | ₩15,775 | ₩15,990 | ₩15,520 | ₩15,762 | -0.09% | 98.2만 |
|---|
| 2025.12.12 | ₩15,896 | ₩16,003 | ₩15,681 | ₩15,869 | -0.17% | 99.9만 |
|---|
| 2025.12.11 | ₩15,534 | ₩15,949 | ₩15,534 | ₩15,815 | +1.81% | 157.1만 |
|---|
| 2025.12.10 | ₩14,903 | ₩15,654 | ₩14,876 | ₩15,467 | +3.78% | 153.3만 |
|---|
| 2025.12.09 | ₩14,957 | ₩15,064 | ₩14,796 | ₩14,917 | -0.27% | 54.8만 |
|---|
| 2025.12.08 | ₩15,078 | ₩15,212 | ₩14,957 | ₩14,957 | -0.80% | 65.7만 |
|---|
| 2025.12.05 | ₩14,957 | ₩15,131 | ₩14,957 | ₩15,078 | +0.81% | 54.9만 |
|---|
| 2025.12.04 | ₩14,876 | ₩15,064 | ₩14,836 | ₩15,010 | +0.90% | 74.5만 |
|---|
| 2025.12.03 | ₩14,326 | ₩14,984 | ₩14,326 | ₩14,943 | +4.31% | 75.6만 |
|---|
| 2025.12.02 | ₩13,978 | ₩14,420 | ₩13,870 | ₩14,313 | +2.40% | 71.7만 |
|---|
| 2025.12.01 | ₩13,602 | ₩14,139 | ₩13,602 | ₩13,991 | +2.86% | 62.1만 |
|---|
| 2025.11.28 | ₩13,750 | ₩13,830 | ₩13,629 | ₩13,750 | 0.00% | 22.1만 |
|---|
| 2025.11.26 | ₩13,522 | ₩13,857 | ₩13,508 | ₩13,763 | +1.79% | 90.7만 |
|---|
| 2025.11.25 | ₩13,213 | ₩13,682 | ₩13,213 | ₩13,615 | +3.05% | 61.6만 |
|---|
| 2025.11.24 | ₩13,200 | ₩13,280 | ₩12,985 | ₩13,146 | -0.41% | 81.9만 |
|---|
| 2025.11.21 | ₩12,636 | ₩13,253 | ₩12,636 | ₩13,200 | +4.46% | 69.8만 |
|---|
| 2025.11.20 | ₩12,730 | ₩12,837 | ₩12,542 | ₩12,636 | -0.74% | 72.1만 |
|---|
| 2025.11.19 | ₩12,837 | ₩12,851 | ₩12,542 | ₩12,623 | -1.67% | 53.6만 |
|---|
| 2025.11.18 | ₩12,730 | ₩12,998 | ₩12,730 | ₩12,864 | +1.05% | 58.5만 |
|---|
| 2025.11.17 | ₩12,972 | ₩13,039 | ₩12,690 | ₩12,757 | -1.65% | 90.8만 |
|---|
| 2025.11.14 | ₩12,985 | ₩13,039 | ₩12,824 | ₩13,039 | +0.41% | 55.4만 |
|---|
| 2025.11.13 | ₩13,133 | ₩13,267 | ₩12,998 | ₩13,052 | -0.61% | 63.5만 |
|---|
| 2025.11.12 | ₩13,240 | ₩13,441 | ₩13,146 | ₩13,186 | -0.41% | 50.4만 |
|---|
| 2025.11.11 | ₩13,307 | ₩13,334 | ₩13,079 | ₩13,253 | -0.40% | 44.9만 |
|---|
| 2025.11.10 | ₩13,280 | ₩13,387 | ₩13,079 | ₩13,253 | -0.20% | 54.9만 |
|---|
| 2025.11.07 | ₩13,146 | ₩13,280 | ₩13,079 | ₩13,267 | +0.92% | 59.2만 |
|---|
| 2025.11.06 | ₩13,347 | ₩13,347 | ₩13,012 | ₩13,146 | -1.51% | 60.5만 |
|---|
| 2025.11.05 | ₩13,454 | ₩13,656 | ₩13,374 | ₩13,428 | -0.20% | 65.4만 |
|---|
| 2025.11.04 | ₩13,522 | ₩13,629 | ₩13,320 | ₩13,454 | -0.50% | 60.7만 |
|---|
| 2025.11.03 | ₩13,682 | ₩13,682 | ₩13,347 | ₩13,548 | -0.98% | 60.5만 |
|---|
| 2025.10.31 | ₩13,119 | ₩13,763 | ₩13,012 | ₩13,750 | +4.81% | 97.3만 |
|---|
| 2025.10.30 | ₩13,213 | ₩13,374 | ₩13,146 | ₩13,200 | -0.10% | 83.7만 |
|---|
| 2025.10.29 | ₩13,200 | ₩13,508 | ₩13,106 | ₩13,226 | +0.20% | 87.4만 |
|---|
| 2025.10.28 | ₩13,361 | ₩13,454 | ₩13,133 | ₩13,253 | -0.80% | 115.7만 |
|---|
| 2025.10.27 | ₩13,092 | ₩13,441 | ₩13,039 | ₩13,334 | +1.84% | 143.8만 |
|---|
| 2025.10.24 | ₩13,615 | ₩13,669 | ₩12,972 | ₩13,039 | -4.24% | 258.6만 |
|---|
| 2025.10.23 | ₩14,554 | ₩14,554 | ₩13,937 | ₩14,340 | -1.47% | 82.2만 |
|---|
| 2025.10.22 | ₩14,648 | ₩14,769 | ₩14,340 | ₩14,434 | -1.47% | 52.3만 |
|---|
| 2025.10.21 | ₩14,447 | ₩14,782 | ₩14,367 | ₩14,675 | +1.58% | 47.2만 |
|---|
| 2025.10.20 | ₩14,528 | ₩14,756 | ₩14,514 | ₩14,541 | +0.09% | 43.2만 |
|---|
| 2025.10.17 | ₩14,528 | ₩14,689 | ₩14,380 | ₩14,501 | -0.18% | 43.9만 |
|---|
| 2025.10.16 | ₩14,380 | ₩14,595 | ₩14,313 | ₩14,554 | +1.21% | 78.4만 |
|---|
| 2025.10.15 | ₩14,219 | ₩14,340 | ₩14,045 | ₩14,085 | -0.94% | 40.9만 |
|---|
| 2025.10.14 | ₩14,018 | ₩14,232 | ₩14,018 | ₩14,165 | +1.05% | 54만 |
|---|
| 2025.10.13 | ₩14,139 | ₩14,259 | ₩14,004 | ₩14,179 | +0.28% | 59.7만 |
|---|
| 2025.10.10 | ₩14,447 | ₩14,541 | ₩13,991 | ₩14,058 | -2.69% | 57.3만 |
|---|