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 | ₩17,169 | ₩17,263 | ₩17,035 | ₩17,102 | -0.39% | 103.8만 |
| 2026.10.08 | ₩16,994 | ₩17,196 | ₩16,901 | ₩17,155 | +0.95% | 90.2만 |
| 2026.10.07 | ₩17,115 | ₩17,383 | ₩16,941 | ₩16,994 | -0.71% | 68만 |
| 2026.10.06 | ₩17,585 | ₩17,678 | ₩17,222 | ₩17,263 | -1.83% | 62.9만 |
| 2026.10.05 | ₩17,813 | ₩17,933 | ₩17,424 | ₩17,504 | -1.73% | 72만 |
| 2026.10.02 | ₩17,813 | ₩17,974 | ₩17,772 | ₩17,893 | +0.45% | 67.1만 |
| 2026.10.01 | ₩17,357 | ₩17,585 | ₩17,236 | ₩17,544 | +1.08% | 70.9만 |
| 2026.09.30 | ₩17,585 | ₩17,678 | ₩17,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,330 |
| -1.45% |
| 99.7만 |
| 2026.09.29 | ₩17,330 | ₩17,611 | ₩17,289 | ₩17,531 | +1.16% | 63만 |
|---|
| 2026.09.28 | ₩17,263 | ₩17,383 | ₩17,088 | ₩17,330 | +0.39% | 73.8만 |
|---|
| 2026.09.25 | ₩17,196 | ₩17,544 | ₩16,981 | ₩17,263 | +0.39% | 98.4만 |
|---|
| 2026.09.24 | ₩17,799 | ₩17,853 | ₩17,196 | ₩17,222 | -3.24% | 71.4만 |
|---|
| 2026.09.23 | ₩17,813 | ₩17,893 | ₩17,544 | ₩17,665 | -0.83% | 69만 |
|---|
| 2026.09.22 | ₩17,920 | ₩18,148 | ₩17,826 | ₩17,893 | -0.15% | 56.8만 |
|---|
| 2026.09.21 | ₩18,175 | ₩18,255 | ₩17,531 | ₩17,732 | -2.44% | 74.4만 |
|---|
| 2026.09.18 | ₩18,041 | ₩18,242 | ₩17,947 | ₩18,108 | +0.37% | 163.1만 |
|---|
| 2026.09.17 | ₩18,523 | ₩18,550 | ₩18,135 | ₩18,175 | -1.88% | 104.4만 |
|---|
| 2026.09.16 | ₩18,483 | ₩18,550 | ₩18,175 | ₩18,349 | -0.73% | 204.7만 |
|---|
| 2026.09.15 | ₩18,725 | ₩18,872 | ₩18,604 | ₩18,684 | -0.21% | 82.4만 |
|---|
| 2026.09.14 | ₩18,443 | ₩18,792 | ₩18,389 | ₩18,765 | +1.75% | 50.8만 |
|---|
| 2026.09.11 | ₩18,912 | ₩19,154 | ₩18,403 | ₩18,510 | -2.13% | 48만 |
|---|
| 2026.09.10 | ₩18,792 | ₩18,899 | ₩18,591 | ₩18,671 | -0.64% | 65.7만 |
|---|
| 2026.09.09 | ₩19,033 | ₩19,194 | ₩18,738 | ₩18,792 | -1.27% | 35.6만 |
|---|
| 2026.09.08 | ₩19,181 | ₩19,382 | ₩19,114 | ₩19,167 | -0.07% | 36.4만 |
|---|
| 2026.09.04 | ₩18,939 | ₩19,409 | ₩18,939 | ₩19,315 | +1.98% | 34.6만 |
|---|
| 2026.09.03 | ₩18,939 | ₩19,167 | ₩18,510 | ₩18,993 | +0.28% | 51.7만 |
|---|
| 2026.09.02 | ₩18,658 | ₩18,899 | ₩18,403 | ₩18,765 | +0.58% | 75.2만 |
|---|
| 2026.09.01 | ₩19,181 | ₩19,342 | ₩18,523 | ₩18,591 | -3.08% | 53.5만 |
|---|
| 2026.08.31 | ₩19,261 | ₩19,449 | ₩19,154 | ₩19,342 | +0.42% | 58.8만 |
|---|
| 2026.08.28 | ₩19,315 | ₩19,489 | ₩19,033 | ₩19,261 | -0.28% | 42.9만 |
|---|
| 2026.08.27 | ₩19,288 | ₩19,449 | ₩19,261 | ₩19,395 | +0.56% | 40.4만 |
|---|
| 2026.08.26 | ₩19,369 | ₩19,476 | ₩19,167 | ₩19,395 | +0.14% | 47.2만 |
|---|
| 2026.08.25 | ₩19,771 | ₩19,811 | ₩19,422 | ₩19,436 | -1.70% | 32.6만 |
|---|
| 2026.08.24 | ₩20,133 | ₩20,133 | ₩19,462 | ₩19,677 | -2.27% | 39.9만 |
|---|
| 2026.08.21 | ₩20,334 | ₩20,334 | ₩19,811 | ₩20,026 | -1.52% | 29.6만 |
|---|
| 2026.08.20 | ₩19,704 | ₩19,892 | ₩19,610 | ₩19,757 | +0.27% | 42만 |
|---|
| 2026.08.19 | ₩20,173 | ₩20,468 | ₩19,838 | ₩19,892 | -1.40% | 48.4만 |
|---|
| 2026.08.18 | ₩20,509 | ₩20,535 | ₩19,972 | ₩19,986 | -2.55% | 53만 |
|---|
| 2026.08.17 | ₩20,307 | ₩20,616 | ₩20,307 | ₩20,482 | +0.86% | 42.8만 |
|---|
| 2026.08.14 | ₩20,361 | ₩20,656 | ₩20,227 | ₩20,401 | +0.20% | 46.1만 |
|---|
| 2026.08.13 | ₩20,187 | ₩20,482 | ₩20,187 | ₩20,428 | +1.20% | 66.7만 |
|---|
| 2026.08.12 | ₩19,489 | ₩20,173 | ₩19,476 | ₩20,066 | +2.96% | 66만 |
|---|
| 2026.08.11 | ₩19,757 | ₩19,838 | ₩19,328 | ₩19,462 | -1.49% | 64.8만 |
|---|
| 2026.08.10 | ₩20,026 | ₩20,495 | ₩19,583 | ₩19,690 | -1.67% | 64.6만 |
|---|
| 2026.08.07 | ₩20,012 | ₩20,401 | ₩19,986 | ₩20,053 | +0.20% | 64만 |
|---|
| 2026.08.06 | ₩20,146 | ₩20,187 | ₩19,811 | ₩19,932 | -1.07% | 50.3만 |
|---|
| 2026.08.05 | ₩20,133 | ₩20,307 | ₩19,892 | ₩20,026 | -0.53% | 89만 |
|---|
| 2026.08.04 | ₩20,053 | ₩20,267 | ₩19,918 | ₩20,120 | +0.33% | 108.5만 |
|---|
| 2026.08.03 | ₩19,999 | ₩20,066 | ₩19,704 | ₩19,999 | 0.00% | 85.4만 |
|---|
| 2026.07.31 | ₩19,986 | ₩20,267 | ₩19,731 | ₩19,838 | -0.74% | 66.1만 |
|---|
| 2026.07.30 | ₩20,281 | ₩20,307 | ₩19,489 | ₩19,851 | -2.12% | 94.2만 |
|---|
| 2026.07.29 | ₩20,294 | ₩20,307 | ₩19,945 | ₩20,133 | -0.79% | 85.9만 |
|---|
| 2026.07.28 | ₩20,683 | ₩20,871 | ₩20,415 | ₩20,468 | -1.04% | 75.7만 |
|---|
| 2026.07.27 | ₩21,810 | ₩21,837 | ₩20,522 | ₩20,777 | -4.74% | 99.9만 |
|---|
| 2026.07.24 | ₩22,789 | ₩22,896 | ₩21,300 | ₩21,863 | -4.06% | 98.9만 |
|---|
| 2026.07.23 | ₩23,379 | ₩23,392 | ₩22,333 | ₩22,641 | -3.16% | 97.2만 |
|---|
| 2026.07.22 | ₩23,620 | ₩23,781 | ₩23,218 | ₩23,231 | -1.65% | 54.2만 |
|---|
| 2026.07.21 | ₩23,460 | ₩23,701 | ₩23,258 | ₩23,647 | +0.80% | 47.9만 |
|---|
| 2026.07.20 | ₩23,661 | ₩23,808 | ₩23,245 | ₩23,366 | -1.25% | 45.2만 |
|---|
| 2026.07.17 | ₩23,647 | ₩23,929 | ₩23,553 | ₩23,674 | +0.11% | 40.7만 |
|---|
| 2026.07.16 | ₩23,245 | ₩24,170 | ₩23,245 | ₩23,862 | +2.65% | 71.4만 |
|---|
| 2026.07.15 | ₩23,473 | ₩23,540 | ₩22,950 | ₩23,030 | -1.89% | 63.7만 |
|---|
| 2026.07.14 | ₩23,406 | ₩23,607 | ₩23,312 | ₩23,379 | -0.11% | 57.4만 |
|---|
| 2026.07.13 | ₩23,111 | ₩23,580 | ₩23,044 | ₩23,352 | +1.04% | 51.8만 |
|---|
| 2026.07.10 | ₩23,473 | ₩23,473 | ₩22,749 | ₩23,003 | -2.00% | 54.9만 |
|---|
| 2026.07.09 | ₩23,272 | ₩23,513 | ₩23,272 | ₩23,419 | +0.63% | 46.5만 |
|---|
| 2026.07.08 | ₩23,003 | ₩23,299 | ₩22,843 | ₩23,044 | +0.17% | 55.4만 |
|---|
| 2026.07.07 | ₩23,097 | ₩23,312 | ₩22,869 | ₩23,124 | +0.12% | 72.2만 |
|---|
| 2026.07.06 | ₩23,419 | ₩23,755 | ₩22,923 | ₩23,097 | -1.37% | 48.2만 |
|---|
| 2026.07.02 | ₩23,661 | ₩23,661 | ₩23,030 | ₩23,419 | -1.02% | 64.8만 |
|---|
| 2026.07.01 | ₩23,205 | ₩23,688 | ₩22,910 | ₩23,406 | +0.87% | 61.2만 |
|---|
| 2026.06.30 | ₩23,486 | ₩23,714 | ₩23,071 | ₩23,272 | -0.91% | 57.5만 |
|---|
| 2026.06.29 | ₩23,218 | ₩23,567 | ₩23,017 | ₩23,540 | +1.39% | 87.3만 |
|---|
| 2026.06.26 | ₩23,111 | ₩23,674 | ₩23,030 | ₩23,433 | +1.39% | 199.4만 |
|---|
| 2026.06.25 | ₩22,588 | ₩23,500 | ₩22,588 | ₩23,218 | +2.79% | 69.7만 |
|---|
| 2026.06.24 | ₩23,044 | ₩23,218 | ₩22,547 | ₩22,588 | -1.98% | 220.1만 |
|---|
| 2026.06.23 | ₩22,561 | ₩23,138 | ₩22,561 | ₩23,003 | +1.96% | 87.1만 |
|---|
| 2026.06.22 | ₩22,574 | ₩22,950 | ₩22,521 | ₩22,695 | +0.53% | 89.2만 |
|---|
| 2026.06.18 | ₩22,668 | ₩22,762 | ₩22,400 | ₩22,601 | -0.30% | 115.3만 |
|---|
| 2026.06.17 | ₩23,299 | ₩23,379 | ₩22,199 | ₩22,252 | -4.49% | 79.7만 |
|---|
| 2026.06.16 | ₩23,768 | ₩24,130 | ₩23,138 | ₩23,312 | -1.92% | 92.8만 |
|---|
| 2026.06.15 | ₩24,425 | ₩24,479 | ₩23,661 | ₩23,835 | -2.42% | 64.6만 |
|---|
| 2026.06.12 | ₩24,720 | ₩24,720 | ₩24,224 | ₩24,358 | -1.47% | 61.6만 |
|---|
| 2026.06.11 | ₩23,889 | ₩24,533 | ₩23,835 | ₩24,519 | +2.64% | 58.6만 |
|---|
| 2026.06.10 | ₩23,902 | ₩24,157 | ₩23,272 | ₩23,728 | -0.73% | 78만 |
|---|
| 2026.06.09 | ₩24,533 | ₩24,787 | ₩23,822 | ₩24,184 | -1.42% | 84만 |
|---|
| 2026.06.08 | ₩23,808 | ₩24,425 | ₩23,755 | ₩24,264 | +1.92% | 156.3만 |
|---|
| 2026.06.05 | ₩23,848 | ₩24,144 | ₩23,768 | ₩23,808 | -0.17% | 73.5만 |
|---|
| 2026.06.04 | ₩23,808 | ₩24,117 | ₩23,634 | ₩23,822 | +0.06% | 73.9만 |
|---|
| 2026.06.03 | ₩23,392 | ₩23,795 | ₩23,218 | ₩23,500 | +0.46% | 58.6만 |
|---|
| 2026.06.02 | ₩23,527 | ₩23,553 | ₩23,178 | ₩23,473 | -0.23% | 94.2만 |
|---|
| 2026.06.01 | ₩23,017 | ₩23,634 | ₩22,735 | ₩23,540 | +2.27% | 98.5만 |
|---|
| 2026.05.29 | ₩23,500 | ₩23,607 | ₩23,097 | ₩23,124 | -1.60% | 134만 |
|---|
| 2026.05.28 | ₩23,084 | ₩23,553 | ₩22,829 | ₩23,500 | +1.80% | 79.2만 |
|---|
| 2026.05.27 | ₩23,124 | ₩23,272 | ₩22,977 | ₩23,138 | +0.06% | 82.5만 |
|---|
| 2026.05.26 | ₩22,547 | ₩22,963 | ₩22,507 | ₩22,950 | +1.78% | 60.2만 |
|---|
| 2026.05.22 | ₩22,293 | ₩22,507 | ₩21,997 | ₩22,386 | +0.42% | 73만 |
|---|
| 2026.05.21 | ₩21,689 | ₩22,279 | ₩21,421 | ₩22,252 | +2.60% | 92만 |
|---|
| 2026.05.20 | ₩21,689 | ₩22,051 | ₩21,568 | ₩21,997 | +1.42% | 167.7만 |
|---|
| 2026.05.19 | ₩21,193 | ₩21,756 | ₩20,965 | ₩21,635 | +2.09% | 103.2만 |
|---|
| 2026.05.18 | ₩20,817 | ₩21,421 | ₩20,790 | ₩21,354 | +2.58% | 65.7만 |
|---|
| 2026.05.15 | ₩20,831 | ₩21,380 | ₩20,750 | ₩20,817 | -0.06% | 87.3만 |
|---|
| 2026.05.14 | ₩20,254 | ₩20,965 | ₩19,905 | ₩20,857 | +2.98% | 106.3만 |
|---|
| 2026.05.13 | ₩19,731 | ₩20,240 | ₩19,731 | ₩20,120 | +1.97% | 76.4만 |
|---|
| 2026.05.12 | ₩20,281 | ₩20,348 | ₩19,395 | ₩19,838 | -2.18% | 89.8만 |
|---|
| 2026.05.11 | ₩20,898 | ₩20,898 | ₩20,173 | ₩20,173 | -3.47% | 53.3만 |
|---|
| 2026.05.08 | ₩20,361 | ₩21,246 | ₩20,294 | ₩20,898 | +2.64% | 102.7만 |
|---|
| 2026.05.07 | ₩20,187 | ₩20,442 | ₩20,066 | ₩20,307 | +0.60% | 74.7만 |
|---|
| 2026.05.06 | ₩19,932 | ₩20,455 | ₩19,825 | ₩20,200 | +1.35% | 55.2만 |
|---|
| 2026.05.05 | ₩19,543 | ₩19,717 | ₩19,328 | ₩19,690 | +0.75% | 67.3만 |
|---|
| 2026.05.04 | ₩20,120 | ₩20,294 | ₩19,449 | ₩19,543 | -2.87% | 217.1만 |
|---|
| 2026.05.01 | ₩20,294 | ₩20,482 | ₩19,972 | ₩20,321 | +0.13% | 115.9만 |
|---|
| 2026.04.30 | ₩19,986 | ₩20,294 | ₩19,918 | ₩20,227 | +1.21% | 71.6만 |
|---|
| 2026.04.29 | ₩20,039 | ₩20,348 | ₩19,677 | ₩19,986 | -0.27% | 94.5만 |
|---|
| 2026.04.28 | ₩19,999 | ₩20,535 | ₩19,905 | ₩20,039 | +0.20% | 100.5만 |
|---|
| 2026.04.27 | ₩19,825 | ₩20,187 | ₩19,677 | ₩20,173 | +1.76% | 76.9만 |
|---|
| 2026.04.24 | ₩19,556 | ₩20,146 | ₩19,047 | ₩19,851 | +1.51% | 140.2만 |
|---|
| 2026.04.23 | ₩19,986 | ₩20,401 | ₩19,851 | ₩19,892 | -0.47% | 97.7만 |
|---|
| 2026.04.22 | ₩20,079 | ₩20,120 | ₩19,637 | ₩19,784 | -1.47% | 87.7만 |
|---|
| 2026.04.21 | ₩19,972 | ₩20,106 | ₩19,543 | ₩19,865 | -0.54% | 74.5만 |
|---|
| 2026.04.20 | ₩19,878 | ₩20,173 | ₩19,690 | ₩19,932 | +0.27% | 91.2만 |
|---|
| 2026.04.17 | ₩19,664 | ₩19,959 | ₩19,181 | ₩19,945 | +1.43% | 89.3만 |
|---|
| 2026.04.16 | ₩18,537 | ₩19,382 | ₩18,497 | ₩19,181 | +3.47% | 117만 |
|---|
| 2026.04.15 | ₩18,886 | ₩18,886 | ₩18,094 | ₩18,443 | -2.34% | 86.7만 |
|---|
| 2026.04.14 | ₩18,819 | ₩19,006 | ₩18,617 | ₩18,926 | +0.57% | 80.4만 |
|---|
| 2026.04.13 | ₩18,711 | ₩18,819 | ₩18,363 | ₩18,725 | +0.07% | 66.3만 |
|---|
| 2026.04.10 | ₩18,711 | ₩18,845 | ₩18,443 | ₩18,792 | +0.43% | 50만 |
|---|
| 2026.04.09 | ₩18,899 | ₩19,127 | ₩18,698 | ₩18,711 | -0.99% | 97만 |
|---|
| 2026.04.08 | ₩18,832 | ₩19,248 | ₩18,550 | ₩18,966 | +0.71% | 101.4만 |
|---|
| 2026.04.07 | ₩18,416 | ₩18,591 | ₩18,242 | ₩18,295 | -0.66% | 72.7만 |
|---|
| 2026.04.06 | ₩18,430 | ₩18,497 | ₩18,054 | ₩18,443 | +0.07% | 77.2만 |
|---|
| 2026.04.02 | ₩17,450 | ₩18,510 | ₩17,450 | ₩18,470 | +5.84% | 83만 |
|---|
| 2026.04.01 | ₩17,987 | ₩18,215 | ₩17,759 | ₩17,933 | -0.30% | 73만 |
|---|
| 2026.03.31 | ₩17,531 | ₩17,692 | ₩17,182 | ₩17,611 | +0.46% | 55.6만 |
|---|
| 2026.03.30 | ₩17,383 | ₩17,437 | ₩17,182 | ₩17,249 | -0.77% | 75.1만 |
|---|
| 2026.03.27 | ₩17,142 | ₩17,464 | ₩16,968 | ₩17,289 | +0.86% | 46.1만 |
|---|
| 2026.03.26 | ₩17,383 | ₩17,611 | ₩17,236 | ₩17,249 | -0.77% | 63.6만 |
|---|
| 2026.03.25 | ₩17,397 | ₩17,598 | ₩17,142 | ₩17,558 | +0.93% | 41.6만 |
|---|
| 2026.03.24 | ₩16,941 | ₩17,450 | ₩16,874 | ₩17,249 | +1.82% | 88.6만 |
|---|
| 2026.03.23 | ₩16,887 | ₩17,397 | ₩16,753 | ₩17,088 | +1.19% | 125.9만 |
|---|
| 2026.03.20 | ₩16,243 | ₩16,391 | ₩15,975 | ₩16,337 | +0.58% | 151.6만 |
|---|
| 2026.03.19 | ₩15,559 | ₩16,270 | ₩15,438 | ₩16,230 | +4.31% | 152.7만 |
|---|
| 2026.03.18 | ₩15,599 | ₩15,814 | ₩15,479 | ₩15,573 | -0.17% | 67.3만 |
|---|
| 2026.03.17 | ₩15,854 | ₩16,015 | ₩15,492 | ₩15,680 | -1.10% | 51.5만 |
|---|
| 2026.03.16 | ₩15,868 | ₩15,988 | ₩15,680 | ₩15,774 | -0.59% | 58.4만 |
|---|
| 2026.03.13 | ₩15,586 | ₩15,841 | ₩15,331 | ₩15,760 | +1.12% | 84.1만 |
|---|
| 2026.03.12 | ₩16,029 | ₩16,109 | ₩15,318 | ₩15,371 | -4.10% | 102.4만 |
|---|
| 2026.03.11 | ₩16,605 | ₩16,740 | ₩16,082 | ₩16,203 | -2.42% | 70.3만 |
|---|
| 2026.03.10 | ₩16,713 | ₩17,155 | ₩16,431 | ₩16,726 | +0.08% | 34.2만 |
|---|
| 2026.03.09 | ₩16,565 | ₩16,874 | ₩16,029 | ₩16,793 | +1.38% | 65.8만 |
|---|
| 2026.03.06 | ₩17,410 | ₩17,598 | ₩16,512 | ₩16,807 | -3.47% | 77.2만 |
|---|
| 2026.03.05 | ₩18,309 | ₩18,309 | ₩17,638 | ₩17,853 | -2.49% | 54.9만 |
|---|
| 2026.03.04 | ₩18,336 | ₩18,591 | ₩18,121 | ₩18,443 | +0.59% | 54.2만 |
|---|
| 2026.03.03 | ₩17,786 | ₩18,202 | ₩17,383 | ₩18,135 | +1.96% | 42.9만 |
|---|
| 2026.03.02 | ₩17,987 | ₩18,309 | ₩17,719 | ₩18,121 | +0.75% | 45.4만 |
|---|
| 2026.02.27 | ₩17,906 | ₩18,309 | ₩17,692 | ₩18,228 | +1.80% | 64.5만 |
|---|
| 2026.02.26 | ₩17,652 | ₩18,430 | ₩17,652 | ₩18,175 | +2.96% | 75만 |
|---|
| 2026.02.25 | ₩17,933 | ₩17,933 | ₩17,464 | ₩17,625 | -1.72% | 28만 |
|---|
| 2026.02.24 | ₩17,786 | ₩17,933 | ₩17,652 | ₩17,799 | +0.08% | 31.3만 |
|---|
| 2026.02.23 | ₩18,591 | ₩18,644 | ₩17,571 | ₩17,678 | -4.91% | 63.9만 |
|---|
| 2026.02.20 | ₩18,242 | ₩20,683 | ₩18,188 | ₩18,644 | +2.21% | 106만 |
|---|
| 2026.02.19 | ₩18,067 | ₩18,309 | ₩17,933 | ₩18,282 | +1.19% | 51.6만 |
|---|
| 2026.02.18 | ₩17,987 | ₩18,295 | ₩17,933 | ₩18,067 | +0.45% | 78.5만 |
|---|
| 2026.02.17 | ₩17,866 | ₩18,295 | ₩17,866 | ₩18,081 | +1.20% | 66.5만 |
|---|
| 2026.02.13 | ₩17,705 | ₩17,906 | ₩17,518 | ₩17,759 | +0.30% | 53.2만 |
|---|
| 2026.02.12 | ₩18,550 | ₩18,752 | ₩17,129 | ₩17,732 | -4.41% | 68.5만 |
|---|
| 2026.02.11 | ₩18,202 | ₩18,698 | ₩18,202 | ₩18,376 | +0.96% | 44.5만 |
|---|
| 2026.02.10 | ₩17,987 | ₩18,403 | ₩17,906 | ₩18,202 | +1.19% | 77.4만 |
|---|
| 2026.02.09 | ₩18,202 | ₩18,269 | ₩17,853 | ₩18,014 | -1.03% | 53.9만 |
|---|
| 2026.02.06 | ₩18,054 | ₩18,242 | ₩17,880 | ₩18,188 | +0.74% | 98만 |
|---|
| 2026.02.05 | ₩18,349 | ₩18,564 | ₩18,148 | ₩18,269 | -0.44% | 77.3만 |
|---|
| 2026.02.04 | ₩18,161 | ₩18,805 | ₩18,161 | ₩18,309 | +0.81% | 109.2만 |
|---|
| 2026.02.03 | ₩17,786 | ₩18,523 | ₩17,611 | ₩18,108 | +1.81% | 89만 |
|---|
| 2026.02.02 | ₩16,538 | ₩17,933 | ₩16,391 | ₩17,880 | +8.11% | 129.4만 |
|---|
| 2026.01.30 | ₩16,780 | ₩16,887 | ₩16,418 | ₩16,498 | -1.68% | 86.2만 |
|---|
| 2026.01.29 | ₩16,740 | ₩17,142 | ₩16,619 | ₩17,021 | +1.68% | 159.3만 |
|---|
| 2026.01.28 | ₩16,968 | ₩17,705 | ₩16,686 | ₩16,713 | -1.50% | 150.3만 |
|---|
| 2026.01.27 | ₩16,713 | ₩16,860 | ₩16,498 | ₩16,713 | 0.00% | 64.9만 |
|---|
| 2026.01.26 | ₩16,230 | ₩17,357 | ₩16,230 | ₩16,740 | +3.14% | 90만 |
|---|
| 2026.01.23 | ₩17,357 | ₩17,450 | ₩16,927 | ₩16,981 | -2.16% | 49.8만 |
|---|
| 2026.01.22 | ₩17,249 | ₩17,544 | ₩17,129 | ₩17,370 | +0.70% | 62.6만 |
|---|
| 2026.01.21 | ₩16,646 | ₩17,303 | ₩16,646 | ₩17,263 | +3.71% | 104.4만 |
|---|
| 2026.01.20 | ₩16,391 | ₩16,552 | ₩16,284 | ₩16,512 | +0.74% | 64.7만 |
|---|
| 2026.01.16 | ₩16,914 | ₩17,115 | ₩16,605 | ₩16,659 | -1.51% | 63.9만 |
|---|
| 2026.01.15 | ₩16,699 | ₩17,236 | ₩16,686 | ₩17,075 | +2.25% | 98.7만 |
|---|
| 2026.01.14 | ₩16,713 | ₩16,874 | ₩16,538 | ₩16,632 | -0.48% | 133.3만 |
|---|
| 2026.01.13 | ₩16,874 | ₩17,075 | ₩16,672 | ₩16,726 | -0.87% | 115.5만 |
|---|
| 2026.01.12 | ₩17,088 | ₩17,155 | ₩16,766 | ₩16,847 | -1.41% | 342.5만 |
|---|
| 2026.01.09 | ₩17,182 | ₩17,437 | ₩17,021 | ₩17,236 | +0.31% | 62만 |
|---|
| 2026.01.08 | ₩16,538 | ₩17,236 | ₩16,538 | ₩17,169 | +3.81% | 83.7만 |
|---|
| 2026.01.07 | ₩16,954 | ₩17,088 | ₩16,592 | ₩16,659 | -1.74% | 78.6만 |
|---|
| 2026.01.06 | ₩16,364 | ₩17,048 | ₩16,337 | ₩16,901 | +3.28% | 117.2만 |
|---|
| 2026.01.05 | ₩15,318 | ₩16,713 | ₩15,318 | ₩16,364 | +6.83% | 133.8만 |
|---|
| 2026.01.02 | ₩15,291 | ₩15,425 | ₩15,117 | ₩15,358 | +0.44% | 55.5만 |
|---|
| 2025.12.31 | ₩15,398 | ₩15,425 | ₩15,224 | ₩15,264 | -0.87% | 34.3만 |
|---|
| 2025.12.30 | ₩15,532 | ₩15,626 | ₩15,291 | ₩15,412 | -0.78% | 37.2만 |
|---|
| 2025.12.29 | ₩15,371 | ₩15,667 | ₩15,291 | ₩15,599 | +1.48% | 102만 |
|---|
| 2025.12.26 | ₩15,438 | ₩15,519 | ₩15,304 | ₩15,331 | -0.70% | 44.1만 |
|---|
| 2025.12.24 | ₩15,519 | ₩15,653 | ₩15,465 | ₩15,492 | -0.17% | 24.4만 |
|---|
| 2025.12.23 | ₩15,532 | ₩15,613 | ₩15,412 | ₩15,519 | -0.09% | 56.8만 |
|---|
| 2025.12.22 | ₩15,412 | ₩15,693 | ₩15,412 | ₩15,546 | +0.87% | 101.2만 |
|---|
| 2025.12.19 | ₩15,412 | ₩15,438 | ₩15,076 | ₩15,371 | -0.26% | 150.4만 |
|---|
| 2025.12.18 | ₩15,519 | ₩15,720 | ₩15,385 | ₩15,559 | +0.26% | 60.4만 |
|---|
| 2025.12.17 | ₩15,519 | ₩15,667 | ₩15,358 | ₩15,425 | -0.61% | 62.2만 |
|---|
| 2025.12.16 | ₩15,801 | ₩15,895 | ₩15,385 | ₩15,599 | -1.27% | 69.9만 |
|---|
| 2025.12.15 | ₩15,774 | ₩15,988 | ₩15,519 | ₩15,760 | -0.09% | 98.2만 |
|---|
| 2025.12.12 | ₩15,895 | ₩16,002 | ₩15,680 | ₩15,868 | -0.17% | 99.9만 |
|---|
| 2025.12.11 | ₩15,532 | ₩15,948 | ₩15,532 | ₩15,814 | +1.81% | 157.1만 |
|---|
| 2025.12.10 | ₩14,902 | ₩15,653 | ₩14,875 | ₩15,465 | +3.78% | 153.3만 |
|---|
| 2025.12.09 | ₩14,956 | ₩15,063 | ₩14,795 | ₩14,915 | -0.27% | 54.8만 |
|---|
| 2025.12.08 | ₩15,076 | ₩15,210 | ₩14,956 | ₩14,956 | -0.80% | 65.7만 |
|---|
| 2025.12.05 | ₩14,956 | ₩15,130 | ₩14,956 | ₩15,076 | +0.81% | 54.9만 |
|---|
| 2025.12.04 | ₩14,875 | ₩15,063 | ₩14,835 | ₩15,009 | +0.90% | 74.5만 |
|---|
| 2025.12.03 | ₩14,325 | ₩14,982 | ₩14,325 | ₩14,942 | +4.31% | 75.6만 |
|---|
| 2025.12.02 | ₩13,976 | ₩14,419 | ₩13,869 | ₩14,312 | +2.40% | 71.7만 |
|---|
| 2025.12.01 | ₩13,601 | ₩14,137 | ₩13,601 | ₩13,990 | +2.86% | 62.1만 |
|---|
| 2025.11.28 | ₩13,748 | ₩13,829 | ₩13,628 | ₩13,748 | 0.00% | 22.1만 |
|---|
| 2025.11.26 | ₩13,520 | ₩13,856 | ₩13,507 | ₩13,762 | +1.79% | 90.7만 |
|---|
| 2025.11.25 | ₩13,212 | ₩13,681 | ₩13,212 | ₩13,614 | +3.05% | 61.6만 |
|---|
| 2025.11.24 | ₩13,198 | ₩13,279 | ₩12,984 | ₩13,145 | -0.41% | 81.9만 |
|---|
| 2025.11.21 | ₩12,635 | ₩13,252 | ₩12,635 | ₩13,198 | +4.46% | 69.8만 |
|---|
| 2025.11.20 | ₩12,729 | ₩12,836 | ₩12,541 | ₩12,635 | -0.74% | 72.1만 |
|---|
| 2025.11.19 | ₩12,836 | ₩12,850 | ₩12,541 | ₩12,622 | -1.67% | 53.6만 |
|---|
| 2025.11.18 | ₩12,729 | ₩12,997 | ₩12,729 | ₩12,863 | +1.05% | 58.5만 |
|---|
| 2025.11.17 | ₩12,970 | ₩13,038 | ₩12,689 | ₩12,756 | -1.65% | 90.8만 |
|---|
| 2025.11.14 | ₩12,984 | ₩13,038 | ₩12,823 | ₩13,038 | +0.41% | 55.4만 |
|---|
| 2025.11.13 | ₩13,131 | ₩13,266 | ₩12,997 | ₩13,051 | -0.61% | 63.5만 |
|---|
| 2025.11.12 | ₩13,239 | ₩13,440 | ₩13,145 | ₩13,185 | -0.41% | 50.4만 |
|---|
| 2025.11.11 | ₩13,306 | ₩13,333 | ₩13,078 | ₩13,252 | -0.40% | 44.9만 |
|---|
| 2025.11.10 | ₩13,279 | ₩13,386 | ₩13,078 | ₩13,252 | -0.20% | 54.9만 |
|---|
| 2025.11.07 | ₩13,145 | ₩13,279 | ₩13,078 | ₩13,266 | +0.92% | 59.2만 |
|---|
| 2025.11.06 | ₩13,346 | ₩13,346 | ₩13,011 | ₩13,145 | -1.51% | 60.5만 |
|---|
| 2025.11.05 | ₩13,453 | ₩13,655 | ₩13,373 | ₩13,427 | -0.20% | 65.4만 |
|---|
| 2025.11.04 | ₩13,520 | ₩13,628 | ₩13,319 | ₩13,453 | -0.50% | 60.7만 |
|---|
| 2025.11.03 | ₩13,681 | ₩13,681 | ₩13,346 | ₩13,547 | -0.98% | 60.5만 |
|---|
| 2025.10.31 | ₩13,118 | ₩13,762 | ₩13,011 | ₩13,748 | +4.81% | 97.3만 |
|---|
| 2025.10.30 | ₩13,212 | ₩13,373 | ₩13,145 | ₩13,198 | -0.10% | 83.7만 |
|---|
| 2025.10.29 | ₩13,198 | ₩13,507 | ₩13,105 | ₩13,225 | +0.20% | 87.4만 |
|---|
| 2025.10.28 | ₩13,359 | ₩13,453 | ₩13,131 | ₩13,252 | -0.80% | 115.7만 |
|---|
| 2025.10.27 | ₩13,091 | ₩13,440 | ₩13,038 | ₩13,333 | +1.84% | 143.8만 |
|---|
| 2025.10.24 | ₩13,614 | ₩13,668 | ₩12,970 | ₩13,038 | -4.24% | 258.6만 |
|---|
| 2025.10.23 | ₩14,553 | ₩14,553 | ₩13,936 | ₩14,339 | -1.47% | 82.2만 |
|---|
| 2025.10.22 | ₩14,647 | ₩14,768 | ₩14,339 | ₩14,432 | -1.47% | 52.3만 |
|---|
| 2025.10.21 | ₩14,446 | ₩14,781 | ₩14,365 | ₩14,674 | +1.58% | 47.2만 |
|---|
| 2025.10.20 | ₩14,526 | ₩14,754 | ₩14,513 | ₩14,540 | +0.09% | 43.2만 |
|---|
| 2025.10.17 | ₩14,526 | ₩14,687 | ₩14,379 | ₩14,500 | -0.18% | 43.9만 |
|---|
| 2025.10.16 | ₩14,379 | ₩14,593 | ₩14,312 | ₩14,553 | +1.21% | 78.4만 |
|---|
| 2025.10.15 | ₩14,218 | ₩14,339 | ₩14,044 | ₩14,084 | -0.94% | 40.9만 |
|---|
| 2025.10.14 | ₩14,017 | ₩14,231 | ₩14,017 | ₩14,164 | +1.05% | 54만 |
|---|
| 2025.10.13 | ₩14,137 | ₩14,258 | ₩14,003 | ₩14,178 | +0.28% | 59.7만 |
|---|
| 2025.10.10 | ₩14,446 | ₩14,540 | ₩13,990 | ₩14,057 | -2.69% | 57.3만 |
|---|