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 | ₩17,167 | ₩17,260 | ₩17,032 | ₩17,100 | -0.39% | 103.8만 |
| 2026.10.08 | ₩16,992 | ₩17,193 | ₩16,898 | ₩17,153 | +0.95% | 90.2만 |
| 2026.10.07 | ₩17,113 | ₩17,381 | ₩16,939 | ₩16,992 | -0.71% | 68만 |
| 2026.10.06 | ₩17,582 | ₩17,676 | ₩17,220 | ₩17,260 | -1.83% | 62.9만 |
| 2026.10.05 | ₩17,810 | ₩17,931 | ₩17,421 | ₩17,502 | -1.73% | 72만 |
| 2026.10.02 | ₩17,810 | ₩17,971 | ₩17,770 | ₩17,891 | +0.45% | 67.1만 |
| 2026.10.01 | ₩17,354 | ₩17,582 | ₩17,234 | ₩17,542 | +1.08% | 70.9만 |
| 2026.09.30 | ₩17,582 | ₩17,676 | ₩17,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,328 |
| -1.45% |
| 99.7만 |
| 2026.09.29 | ₩17,328 | ₩17,609 | ₩17,287 | ₩17,529 | +1.16% | 63만 |
|---|
| 2026.09.28 | ₩17,260 | ₩17,381 | ₩17,086 | ₩17,328 | +0.39% | 73.8만 |
|---|
| 2026.09.25 | ₩17,193 | ₩17,542 | ₩16,979 | ₩17,260 | +0.39% | 98.4만 |
|---|
| 2026.09.24 | ₩17,797 | ₩17,851 | ₩17,193 | ₩17,220 | -3.24% | 71.4만 |
|---|
| 2026.09.23 | ₩17,810 | ₩17,891 | ₩17,542 | ₩17,663 | -0.83% | 69만 |
|---|
| 2026.09.22 | ₩17,918 | ₩18,146 | ₩17,824 | ₩17,891 | -0.15% | 56.8만 |
|---|
| 2026.09.21 | ₩18,172 | ₩18,253 | ₩17,529 | ₩17,730 | -2.44% | 74.4만 |
|---|
| 2026.09.18 | ₩18,038 | ₩18,240 | ₩17,944 | ₩18,105 | +0.37% | 163.1만 |
|---|
| 2026.09.17 | ₩18,521 | ₩18,548 | ₩18,132 | ₩18,172 | -1.88% | 104.4만 |
|---|
| 2026.09.16 | ₩18,481 | ₩18,548 | ₩18,172 | ₩18,347 | -0.73% | 204.7만 |
|---|
| 2026.09.15 | ₩18,722 | ₩18,870 | ₩18,602 | ₩18,682 | -0.21% | 82.4만 |
|---|
| 2026.09.14 | ₩18,441 | ₩18,789 | ₩18,387 | ₩18,763 | +1.75% | 50.8만 |
|---|
| 2026.09.11 | ₩18,910 | ₩19,151 | ₩18,400 | ₩18,508 | -2.13% | 48만 |
|---|
| 2026.09.10 | ₩18,789 | ₩18,897 | ₩18,588 | ₩18,669 | -0.64% | 65.7만 |
|---|
| 2026.09.09 | ₩19,031 | ₩19,192 | ₩18,736 | ₩18,789 | -1.27% | 35.6만 |
|---|
| 2026.09.08 | ₩19,178 | ₩19,379 | ₩19,111 | ₩19,165 | -0.07% | 36.4만 |
|---|
| 2026.09.04 | ₩18,937 | ₩19,406 | ₩18,937 | ₩19,312 | +1.98% | 34.6만 |
|---|
| 2026.09.03 | ₩18,937 | ₩19,165 | ₩18,508 | ₩18,991 | +0.28% | 51.7만 |
|---|
| 2026.09.02 | ₩18,655 | ₩18,897 | ₩18,400 | ₩18,763 | +0.58% | 75.2만 |
|---|
| 2026.09.01 | ₩19,178 | ₩19,339 | ₩18,521 | ₩18,588 | -3.08% | 53.5만 |
|---|
| 2026.08.31 | ₩19,259 | ₩19,447 | ₩19,151 | ₩19,339 | +0.42% | 58.8만 |
|---|
| 2026.08.28 | ₩19,312 | ₩19,487 | ₩19,031 | ₩19,259 | -0.28% | 42.9만 |
|---|
| 2026.08.27 | ₩19,286 | ₩19,447 | ₩19,259 | ₩19,393 | +0.56% | 40.4만 |
|---|
| 2026.08.26 | ₩19,366 | ₩19,473 | ₩19,165 | ₩19,393 | +0.14% | 47.2만 |
|---|
| 2026.08.25 | ₩19,768 | ₩19,809 | ₩19,420 | ₩19,433 | -1.70% | 32.6만 |
|---|
| 2026.08.24 | ₩20,131 | ₩20,131 | ₩19,460 | ₩19,675 | -2.27% | 39.9만 |
|---|
| 2026.08.21 | ₩20,332 | ₩20,332 | ₩19,809 | ₩20,023 | -1.52% | 29.6만 |
|---|
| 2026.08.20 | ₩19,701 | ₩19,889 | ₩19,607 | ₩19,755 | +0.27% | 42만 |
|---|
| 2026.08.19 | ₩20,171 | ₩20,466 | ₩19,835 | ₩19,889 | -1.40% | 48.4만 |
|---|
| 2026.08.18 | ₩20,506 | ₩20,533 | ₩19,970 | ₩19,983 | -2.55% | 53만 |
|---|
| 2026.08.17 | ₩20,305 | ₩20,613 | ₩20,305 | ₩20,479 | +0.86% | 42.8만 |
|---|
| 2026.08.14 | ₩20,359 | ₩20,654 | ₩20,224 | ₩20,399 | +0.20% | 46.1만 |
|---|
| 2026.08.13 | ₩20,184 | ₩20,479 | ₩20,184 | ₩20,426 | +1.20% | 66.7만 |
|---|
| 2026.08.12 | ₩19,487 | ₩20,171 | ₩19,473 | ₩20,063 | +2.96% | 66만 |
|---|
| 2026.08.11 | ₩19,755 | ₩19,835 | ₩19,326 | ₩19,460 | -1.49% | 64.8만 |
|---|
| 2026.08.10 | ₩20,023 | ₩20,493 | ₩19,581 | ₩19,688 | -1.67% | 64.6만 |
|---|
| 2026.08.07 | ₩20,010 | ₩20,399 | ₩19,983 | ₩20,050 | +0.20% | 64만 |
|---|
| 2026.08.06 | ₩20,144 | ₩20,184 | ₩19,809 | ₩19,929 | -1.07% | 50.3만 |
|---|
| 2026.08.05 | ₩20,131 | ₩20,305 | ₩19,889 | ₩20,023 | -0.53% | 89만 |
|---|
| 2026.08.04 | ₩20,050 | ₩20,265 | ₩19,916 | ₩20,117 | +0.33% | 108.5만 |
|---|
| 2026.08.03 | ₩19,996 | ₩20,063 | ₩19,701 | ₩19,996 | 0.00% | 85.4만 |
|---|
| 2026.07.31 | ₩19,983 | ₩20,265 | ₩19,728 | ₩19,835 | -0.74% | 66.1만 |
|---|
| 2026.07.30 | ₩20,278 | ₩20,305 | ₩19,487 | ₩19,849 | -2.12% | 94.2만 |
|---|
| 2026.07.29 | ₩20,291 | ₩20,305 | ₩19,943 | ₩20,131 | -0.79% | 85.9만 |
|---|
| 2026.07.28 | ₩20,680 | ₩20,868 | ₩20,412 | ₩20,466 | -1.04% | 75.7만 |
|---|
| 2026.07.27 | ₩21,807 | ₩21,834 | ₩20,519 | ₩20,774 | -4.74% | 99.9만 |
|---|
| 2026.07.24 | ₩22,786 | ₩22,893 | ₩21,297 | ₩21,861 | -4.06% | 98.9만 |
|---|
| 2026.07.23 | ₩23,376 | ₩23,389 | ₩22,330 | ₩22,638 | -3.16% | 97.2만 |
|---|
| 2026.07.22 | ₩23,617 | ₩23,778 | ₩23,215 | ₩23,229 | -1.65% | 54.2만 |
|---|
| 2026.07.21 | ₩23,457 | ₩23,698 | ₩23,255 | ₩23,644 | +0.80% | 47.9만 |
|---|
| 2026.07.20 | ₩23,658 | ₩23,805 | ₩23,242 | ₩23,363 | -1.25% | 45.2만 |
|---|
| 2026.07.17 | ₩23,644 | ₩23,926 | ₩23,550 | ₩23,671 | +0.11% | 40.7만 |
|---|
| 2026.07.16 | ₩23,242 | ₩24,167 | ₩23,242 | ₩23,859 | +2.65% | 71.4만 |
|---|
| 2026.07.15 | ₩23,470 | ₩23,537 | ₩22,947 | ₩23,027 | -1.89% | 63.7만 |
|---|
| 2026.07.14 | ₩23,403 | ₩23,604 | ₩23,309 | ₩23,376 | -0.11% | 57.4만 |
|---|
| 2026.07.13 | ₩23,108 | ₩23,577 | ₩23,041 | ₩23,349 | +1.04% | 51.8만 |
|---|
| 2026.07.10 | ₩23,470 | ₩23,470 | ₩22,746 | ₩23,001 | -2.00% | 54.9만 |
|---|
| 2026.07.09 | ₩23,269 | ₩23,510 | ₩23,269 | ₩23,416 | +0.63% | 46.5만 |
|---|
| 2026.07.08 | ₩23,001 | ₩23,296 | ₩22,840 | ₩23,041 | +0.17% | 55.4만 |
|---|
| 2026.07.07 | ₩23,094 | ₩23,309 | ₩22,866 | ₩23,121 | +0.12% | 72.2만 |
|---|
| 2026.07.06 | ₩23,416 | ₩23,752 | ₩22,920 | ₩23,094 | -1.37% | 48.2만 |
|---|
| 2026.07.02 | ₩23,658 | ₩23,658 | ₩23,027 | ₩23,416 | -1.02% | 64.8만 |
|---|
| 2026.07.01 | ₩23,202 | ₩23,685 | ₩22,907 | ₩23,403 | +0.87% | 61.2만 |
|---|
| 2026.06.30 | ₩23,483 | ₩23,711 | ₩23,068 | ₩23,269 | -0.91% | 57.5만 |
|---|
| 2026.06.29 | ₩23,215 | ₩23,564 | ₩23,014 | ₩23,537 | +1.39% | 87.3만 |
|---|
| 2026.06.26 | ₩23,108 | ₩23,671 | ₩23,027 | ₩23,430 | +1.39% | 199.4만 |
|---|
| 2026.06.25 | ₩22,585 | ₩23,497 | ₩22,585 | ₩23,215 | +2.79% | 69.7만 |
|---|
| 2026.06.24 | ₩23,041 | ₩23,215 | ₩22,545 | ₩22,585 | -1.98% | 220.1만 |
|---|
| 2026.06.23 | ₩22,558 | ₩23,135 | ₩22,558 | ₩23,001 | +1.96% | 87.1만 |
|---|
| 2026.06.22 | ₩22,571 | ₩22,947 | ₩22,518 | ₩22,692 | +0.53% | 89.2만 |
|---|
| 2026.06.18 | ₩22,665 | ₩22,759 | ₩22,397 | ₩22,598 | -0.30% | 115.3만 |
|---|
| 2026.06.17 | ₩23,296 | ₩23,376 | ₩22,196 | ₩22,250 | -4.49% | 79.7만 |
|---|
| 2026.06.16 | ₩23,765 | ₩24,127 | ₩23,135 | ₩23,309 | -1.92% | 92.8만 |
|---|
| 2026.06.15 | ₩24,422 | ₩24,476 | ₩23,658 | ₩23,832 | -2.42% | 64.6만 |
|---|
| 2026.06.12 | ₩24,717 | ₩24,717 | ₩24,221 | ₩24,355 | -1.47% | 61.6만 |
|---|
| 2026.06.11 | ₩23,886 | ₩24,529 | ₩23,832 | ₩24,516 | +2.64% | 58.6만 |
|---|
| 2026.06.10 | ₩23,899 | ₩24,154 | ₩23,269 | ₩23,725 | -0.73% | 78만 |
|---|
| 2026.06.09 | ₩24,529 | ₩24,784 | ₩23,819 | ₩24,181 | -1.42% | 84만 |
|---|
| 2026.06.08 | ₩23,805 | ₩24,422 | ₩23,752 | ₩24,261 | +1.92% | 156.3만 |
|---|
| 2026.06.05 | ₩23,845 | ₩24,141 | ₩23,765 | ₩23,805 | -0.17% | 73.5만 |
|---|
| 2026.06.04 | ₩23,805 | ₩24,114 | ₩23,631 | ₩23,819 | +0.06% | 73.9만 |
|---|
| 2026.06.03 | ₩23,389 | ₩23,792 | ₩23,215 | ₩23,497 | +0.46% | 58.6만 |
|---|
| 2026.06.02 | ₩23,524 | ₩23,550 | ₩23,175 | ₩23,470 | -0.23% | 94.2만 |
|---|
| 2026.06.01 | ₩23,014 | ₩23,631 | ₩22,732 | ₩23,537 | +2.27% | 98.5만 |
|---|
| 2026.05.29 | ₩23,497 | ₩23,604 | ₩23,094 | ₩23,121 | -1.60% | 134만 |
|---|
| 2026.05.28 | ₩23,081 | ₩23,550 | ₩22,826 | ₩23,497 | +1.80% | 79.2만 |
|---|
| 2026.05.27 | ₩23,121 | ₩23,269 | ₩22,974 | ₩23,135 | +0.06% | 82.5만 |
|---|
| 2026.05.26 | ₩22,545 | ₩22,960 | ₩22,504 | ₩22,947 | +1.78% | 60.2만 |
|---|
| 2026.05.22 | ₩22,290 | ₩22,504 | ₩21,995 | ₩22,384 | +0.42% | 73만 |
|---|
| 2026.05.21 | ₩21,686 | ₩22,276 | ₩21,418 | ₩22,250 | +2.60% | 92만 |
|---|
| 2026.05.20 | ₩21,686 | ₩22,048 | ₩21,566 | ₩21,995 | +1.42% | 167.7만 |
|---|
| 2026.05.19 | ₩21,190 | ₩21,753 | ₩20,962 | ₩21,633 | +2.09% | 103.2만 |
|---|
| 2026.05.18 | ₩20,814 | ₩21,418 | ₩20,788 | ₩21,351 | +2.58% | 65.7만 |
|---|
| 2026.05.15 | ₩20,828 | ₩21,378 | ₩20,747 | ₩20,814 | -0.06% | 87.3만 |
|---|
| 2026.05.14 | ₩20,251 | ₩20,962 | ₩19,903 | ₩20,855 | +2.98% | 106.3만 |
|---|
| 2026.05.13 | ₩19,728 | ₩20,238 | ₩19,728 | ₩20,117 | +1.97% | 76.4만 |
|---|
| 2026.05.12 | ₩20,278 | ₩20,345 | ₩19,393 | ₩19,835 | -2.18% | 89.8만 |
|---|
| 2026.05.11 | ₩20,895 | ₩20,895 | ₩20,171 | ₩20,171 | -3.47% | 53.3만 |
|---|
| 2026.05.08 | ₩20,359 | ₩21,244 | ₩20,291 | ₩20,895 | +2.64% | 102.7만 |
|---|
| 2026.05.07 | ₩20,184 | ₩20,439 | ₩20,063 | ₩20,305 | +0.60% | 74.7만 |
|---|
| 2026.05.06 | ₩19,929 | ₩20,452 | ₩19,822 | ₩20,198 | +1.35% | 55.2만 |
|---|
| 2026.05.05 | ₩19,540 | ₩19,715 | ₩19,326 | ₩19,688 | +0.75% | 67.3만 |
|---|
| 2026.05.04 | ₩20,117 | ₩20,291 | ₩19,447 | ₩19,540 | -2.87% | 217.1만 |
|---|
| 2026.05.01 | ₩20,291 | ₩20,479 | ₩19,970 | ₩20,318 | +0.13% | 115.9만 |
|---|
| 2026.04.30 | ₩19,983 | ₩20,291 | ₩19,916 | ₩20,224 | +1.21% | 71.6만 |
|---|
| 2026.04.29 | ₩20,037 | ₩20,345 | ₩19,675 | ₩19,983 | -0.27% | 94.5만 |
|---|
| 2026.04.28 | ₩19,996 | ₩20,533 | ₩19,903 | ₩20,037 | +0.20% | 100.5만 |
|---|
| 2026.04.27 | ₩19,822 | ₩20,184 | ₩19,675 | ₩20,171 | +1.76% | 76.9만 |
|---|
| 2026.04.24 | ₩19,554 | ₩20,144 | ₩19,044 | ₩19,849 | +1.51% | 140.2만 |
|---|
| 2026.04.23 | ₩19,983 | ₩20,399 | ₩19,849 | ₩19,889 | -0.47% | 97.7만 |
|---|
| 2026.04.22 | ₩20,077 | ₩20,117 | ₩19,634 | ₩19,782 | -1.47% | 87.7만 |
|---|
| 2026.04.21 | ₩19,970 | ₩20,104 | ₩19,540 | ₩19,862 | -0.54% | 74.5만 |
|---|
| 2026.04.20 | ₩19,876 | ₩20,171 | ₩19,688 | ₩19,929 | +0.27% | 91.2만 |
|---|
| 2026.04.17 | ₩19,661 | ₩19,956 | ₩19,178 | ₩19,943 | +1.43% | 89.3만 |
|---|
| 2026.04.16 | ₩18,535 | ₩19,379 | ₩18,494 | ₩19,178 | +3.47% | 117만 |
|---|
| 2026.04.15 | ₩18,883 | ₩18,883 | ₩18,092 | ₩18,441 | -2.34% | 86.7만 |
|---|
| 2026.04.14 | ₩18,816 | ₩19,004 | ₩18,615 | ₩18,923 | +0.57% | 80.4만 |
|---|
| 2026.04.13 | ₩18,709 | ₩18,816 | ₩18,360 | ₩18,722 | +0.07% | 66.3만 |
|---|
| 2026.04.10 | ₩18,709 | ₩18,843 | ₩18,441 | ₩18,789 | +0.43% | 50만 |
|---|
| 2026.04.09 | ₩18,897 | ₩19,125 | ₩18,695 | ₩18,709 | -0.99% | 97만 |
|---|
| 2026.04.08 | ₩18,830 | ₩19,245 | ₩18,548 | ₩18,964 | +0.71% | 101.4만 |
|---|
| 2026.04.07 | ₩18,414 | ₩18,588 | ₩18,240 | ₩18,293 | -0.66% | 72.7만 |
|---|
| 2026.04.06 | ₩18,427 | ₩18,494 | ₩18,052 | ₩18,441 | +0.07% | 77.2만 |
|---|
| 2026.04.02 | ₩17,448 | ₩18,508 | ₩17,448 | ₩18,467 | +5.84% | 83만 |
|---|
| 2026.04.01 | ₩17,985 | ₩18,213 | ₩17,757 | ₩17,931 | -0.30% | 73만 |
|---|
| 2026.03.31 | ₩17,529 | ₩17,690 | ₩17,180 | ₩17,609 | +0.46% | 55.6만 |
|---|
| 2026.03.30 | ₩17,381 | ₩17,435 | ₩17,180 | ₩17,247 | -0.77% | 75.1만 |
|---|
| 2026.03.27 | ₩17,140 | ₩17,462 | ₩16,965 | ₩17,287 | +0.86% | 46.1만 |
|---|
| 2026.03.26 | ₩17,381 | ₩17,609 | ₩17,234 | ₩17,247 | -0.77% | 63.6만 |
|---|
| 2026.03.25 | ₩17,395 | ₩17,596 | ₩17,140 | ₩17,556 | +0.93% | 41.6만 |
|---|
| 2026.03.24 | ₩16,939 | ₩17,448 | ₩16,872 | ₩17,247 | +1.82% | 88.6만 |
|---|
| 2026.03.23 | ₩16,885 | ₩17,395 | ₩16,751 | ₩17,086 | +1.19% | 125.9만 |
|---|
| 2026.03.20 | ₩16,241 | ₩16,389 | ₩15,973 | ₩16,335 | +0.58% | 151.6만 |
|---|
| 2026.03.19 | ₩15,557 | ₩16,268 | ₩15,437 | ₩16,228 | +4.31% | 152.7만 |
|---|
| 2026.03.18 | ₩15,597 | ₩15,812 | ₩15,477 | ₩15,571 | -0.17% | 67.3만 |
|---|
| 2026.03.17 | ₩15,852 | ₩16,013 | ₩15,490 | ₩15,678 | -1.10% | 51.5만 |
|---|
| 2026.03.16 | ₩15,866 | ₩15,986 | ₩15,678 | ₩15,772 | -0.59% | 58.4만 |
|---|
| 2026.03.13 | ₩15,584 | ₩15,839 | ₩15,329 | ₩15,758 | +1.12% | 84.1만 |
|---|
| 2026.03.12 | ₩16,027 | ₩16,107 | ₩15,316 | ₩15,369 | -4.10% | 102.4만 |
|---|
| 2026.03.11 | ₩16,603 | ₩16,737 | ₩16,080 | ₩16,201 | -2.42% | 70.3만 |
|---|
| 2026.03.10 | ₩16,711 | ₩17,153 | ₩16,429 | ₩16,724 | +0.08% | 34.2만 |
|---|
| 2026.03.09 | ₩16,563 | ₩16,872 | ₩16,027 | ₩16,791 | +1.38% | 65.8만 |
|---|
| 2026.03.06 | ₩17,408 | ₩17,596 | ₩16,509 | ₩16,804 | -3.47% | 77.2만 |
|---|
| 2026.03.05 | ₩18,307 | ₩18,307 | ₩17,636 | ₩17,851 | -2.49% | 54.9만 |
|---|
| 2026.03.04 | ₩18,333 | ₩18,588 | ₩18,119 | ₩18,441 | +0.59% | 54.2만 |
|---|
| 2026.03.03 | ₩17,784 | ₩18,199 | ₩17,381 | ₩18,132 | +1.96% | 42.9만 |
|---|
| 2026.03.02 | ₩17,985 | ₩18,307 | ₩17,716 | ₩18,119 | +0.75% | 45.4만 |
|---|
| 2026.02.27 | ₩17,904 | ₩18,307 | ₩17,690 | ₩18,226 | +1.80% | 64.5만 |
|---|
| 2026.02.26 | ₩17,649 | ₩18,427 | ₩17,649 | ₩18,172 | +2.96% | 75만 |
|---|
| 2026.02.25 | ₩17,931 | ₩17,931 | ₩17,462 | ₩17,623 | -1.72% | 28만 |
|---|
| 2026.02.24 | ₩17,784 | ₩17,931 | ₩17,649 | ₩17,797 | +0.08% | 31.3만 |
|---|
| 2026.02.23 | ₩18,588 | ₩18,642 | ₩17,569 | ₩17,676 | -4.91% | 63.9만 |
|---|
| 2026.02.20 | ₩18,240 | ₩20,680 | ₩18,186 | ₩18,642 | +2.21% | 106만 |
|---|
| 2026.02.19 | ₩18,065 | ₩18,307 | ₩17,931 | ₩18,280 | +1.19% | 51.6만 |
|---|
| 2026.02.18 | ₩17,985 | ₩18,293 | ₩17,931 | ₩18,065 | +0.45% | 78.5만 |
|---|
| 2026.02.17 | ₩17,864 | ₩18,293 | ₩17,864 | ₩18,079 | +1.20% | 66.5만 |
|---|
| 2026.02.13 | ₩17,703 | ₩17,904 | ₩17,515 | ₩17,757 | +0.30% | 53.2만 |
|---|
| 2026.02.12 | ₩18,548 | ₩18,749 | ₩17,126 | ₩17,730 | -4.41% | 68.5만 |
|---|
| 2026.02.11 | ₩18,199 | ₩18,695 | ₩18,199 | ₩18,374 | +0.96% | 44.5만 |
|---|
| 2026.02.10 | ₩17,985 | ₩18,400 | ₩17,904 | ₩18,199 | +1.19% | 77.4만 |
|---|
| 2026.02.09 | ₩18,199 | ₩18,266 | ₩17,851 | ₩18,012 | -1.03% | 53.9만 |
|---|
| 2026.02.06 | ₩18,052 | ₩18,240 | ₩17,877 | ₩18,186 | +0.74% | 98만 |
|---|
| 2026.02.05 | ₩18,347 | ₩18,561 | ₩18,146 | ₩18,266 | -0.44% | 77.3만 |
|---|
| 2026.02.04 | ₩18,159 | ₩18,803 | ₩18,159 | ₩18,307 | +0.81% | 109.2만 |
|---|
| 2026.02.03 | ₩17,784 | ₩18,521 | ₩17,609 | ₩18,105 | +1.81% | 89만 |
|---|
| 2026.02.02 | ₩16,536 | ₩17,931 | ₩16,389 | ₩17,877 | +8.11% | 129.4만 |
|---|
| 2026.01.30 | ₩16,778 | ₩16,885 | ₩16,416 | ₩16,496 | -1.68% | 86.2만 |
|---|
| 2026.01.29 | ₩16,737 | ₩17,140 | ₩16,617 | ₩17,019 | +1.68% | 159.3만 |
|---|
| 2026.01.28 | ₩16,965 | ₩17,703 | ₩16,684 | ₩16,711 | -1.50% | 150.3만 |
|---|
| 2026.01.27 | ₩16,711 | ₩16,858 | ₩16,496 | ₩16,711 | 0.00% | 64.9만 |
|---|
| 2026.01.26 | ₩16,228 | ₩17,354 | ₩16,228 | ₩16,737 | +3.14% | 90만 |
|---|
| 2026.01.23 | ₩17,354 | ₩17,448 | ₩16,925 | ₩16,979 | -2.16% | 49.8만 |
|---|
| 2026.01.22 | ₩17,247 | ₩17,542 | ₩17,126 | ₩17,368 | +0.70% | 62.6만 |
|---|
| 2026.01.21 | ₩16,644 | ₩17,301 | ₩16,644 | ₩17,260 | +3.71% | 104.4만 |
|---|
| 2026.01.20 | ₩16,389 | ₩16,550 | ₩16,281 | ₩16,509 | +0.74% | 64.7만 |
|---|
| 2026.01.16 | ₩16,912 | ₩17,113 | ₩16,603 | ₩16,657 | -1.51% | 63.9만 |
|---|
| 2026.01.15 | ₩16,697 | ₩17,234 | ₩16,684 | ₩17,073 | +2.25% | 98.7만 |
|---|
| 2026.01.14 | ₩16,711 | ₩16,872 | ₩16,536 | ₩16,630 | -0.48% | 133.3만 |
|---|
| 2026.01.13 | ₩16,872 | ₩17,073 | ₩16,670 | ₩16,724 | -0.87% | 115.5만 |
|---|
| 2026.01.12 | ₩17,086 | ₩17,153 | ₩16,764 | ₩16,845 | -1.41% | 342.5만 |
|---|
| 2026.01.09 | ₩17,180 | ₩17,435 | ₩17,019 | ₩17,234 | +0.31% | 62만 |
|---|
| 2026.01.08 | ₩16,536 | ₩17,234 | ₩16,536 | ₩17,167 | +3.81% | 83.7만 |
|---|
| 2026.01.07 | ₩16,952 | ₩17,086 | ₩16,590 | ₩16,657 | -1.74% | 78.6만 |
|---|
| 2026.01.06 | ₩16,362 | ₩17,046 | ₩16,335 | ₩16,898 | +3.28% | 117.2만 |
|---|
| 2026.01.05 | ₩15,316 | ₩16,711 | ₩15,316 | ₩16,362 | +6.83% | 133.8만 |
|---|
| 2026.01.02 | ₩15,289 | ₩15,423 | ₩15,115 | ₩15,356 | +0.44% | 55.5만 |
|---|
| 2025.12.31 | ₩15,396 | ₩15,423 | ₩15,222 | ₩15,262 | -0.87% | 34.3만 |
|---|
| 2025.12.30 | ₩15,530 | ₩15,624 | ₩15,289 | ₩15,410 | -0.78% | 37.2만 |
|---|
| 2025.12.29 | ₩15,369 | ₩15,665 | ₩15,289 | ₩15,597 | +1.48% | 102만 |
|---|
| 2025.12.26 | ₩15,437 | ₩15,517 | ₩15,302 | ₩15,329 | -0.70% | 44.1만 |
|---|
| 2025.12.24 | ₩15,517 | ₩15,651 | ₩15,463 | ₩15,490 | -0.17% | 24.4만 |
|---|
| 2025.12.23 | ₩15,530 | ₩15,611 | ₩15,410 | ₩15,517 | -0.09% | 56.8만 |
|---|
| 2025.12.22 | ₩15,410 | ₩15,691 | ₩15,410 | ₩15,544 | +0.87% | 101.2만 |
|---|
| 2025.12.19 | ₩15,410 | ₩15,437 | ₩15,074 | ₩15,369 | -0.26% | 150.4만 |
|---|
| 2025.12.18 | ₩15,517 | ₩15,718 | ₩15,383 | ₩15,557 | +0.26% | 60.4만 |
|---|
| 2025.12.17 | ₩15,517 | ₩15,665 | ₩15,356 | ₩15,423 | -0.61% | 62.2만 |
|---|
| 2025.12.16 | ₩15,799 | ₩15,893 | ₩15,383 | ₩15,597 | -1.27% | 69.9만 |
|---|
| 2025.12.15 | ₩15,772 | ₩15,986 | ₩15,517 | ₩15,758 | -0.09% | 98.2만 |
|---|
| 2025.12.12 | ₩15,893 | ₩16,000 | ₩15,678 | ₩15,866 | -0.17% | 99.9만 |
|---|
| 2025.12.11 | ₩15,530 | ₩15,946 | ₩15,530 | ₩15,812 | +1.81% | 157.1만 |
|---|
| 2025.12.10 | ₩14,900 | ₩15,651 | ₩14,873 | ₩15,463 | +3.78% | 153.3만 |
|---|
| 2025.12.09 | ₩14,954 | ₩15,061 | ₩14,793 | ₩14,913 | -0.27% | 54.8만 |
|---|
| 2025.12.08 | ₩15,074 | ₩15,209 | ₩14,954 | ₩14,954 | -0.80% | 65.7만 |
|---|
| 2025.12.05 | ₩14,954 | ₩15,128 | ₩14,954 | ₩15,074 | +0.81% | 54.9만 |
|---|
| 2025.12.04 | ₩14,873 | ₩15,061 | ₩14,833 | ₩15,007 | +0.90% | 74.5만 |
|---|
| 2025.12.03 | ₩14,323 | ₩14,981 | ₩14,323 | ₩14,940 | +4.31% | 75.6만 |
|---|
| 2025.12.02 | ₩13,975 | ₩14,417 | ₩13,867 | ₩14,310 | +2.40% | 71.7만 |
|---|
| 2025.12.01 | ₩13,599 | ₩14,136 | ₩13,599 | ₩13,988 | +2.86% | 62.1만 |
|---|
| 2025.11.28 | ₩13,747 | ₩13,827 | ₩13,626 | ₩13,747 | 0.00% | 22.1만 |
|---|
| 2025.11.26 | ₩13,519 | ₩13,854 | ₩13,505 | ₩13,760 | +1.79% | 90.7만 |
|---|
| 2025.11.25 | ₩13,210 | ₩13,680 | ₩13,210 | ₩13,613 | +3.05% | 61.6만 |
|---|
| 2025.11.24 | ₩13,197 | ₩13,277 | ₩12,982 | ₩13,143 | -0.41% | 81.9만 |
|---|
| 2025.11.21 | ₩12,634 | ₩13,250 | ₩12,634 | ₩13,197 | +4.46% | 69.8만 |
|---|
| 2025.11.20 | ₩12,727 | ₩12,835 | ₩12,540 | ₩12,634 | -0.74% | 72.1만 |
|---|
| 2025.11.19 | ₩12,835 | ₩12,848 | ₩12,540 | ₩12,620 | -1.67% | 53.6만 |
|---|
| 2025.11.18 | ₩12,727 | ₩12,996 | ₩12,727 | ₩12,862 | +1.05% | 58.5만 |
|---|
| 2025.11.17 | ₩12,969 | ₩13,036 | ₩12,687 | ₩12,754 | -1.65% | 90.8만 |
|---|
| 2025.11.14 | ₩12,982 | ₩13,036 | ₩12,821 | ₩13,036 | +0.41% | 55.4만 |
|---|
| 2025.11.13 | ₩13,130 | ₩13,264 | ₩12,996 | ₩13,049 | -0.61% | 63.5만 |
|---|
| 2025.11.12 | ₩13,237 | ₩13,438 | ₩13,143 | ₩13,183 | -0.41% | 50.4만 |
|---|
| 2025.11.11 | ₩13,304 | ₩13,331 | ₩13,076 | ₩13,250 | -0.40% | 44.9만 |
|---|
| 2025.11.10 | ₩13,277 | ₩13,385 | ₩13,076 | ₩13,250 | -0.20% | 54.9만 |
|---|
| 2025.11.07 | ₩13,143 | ₩13,277 | ₩13,076 | ₩13,264 | +0.92% | 59.2만 |
|---|
| 2025.11.06 | ₩13,344 | ₩13,344 | ₩13,009 | ₩13,143 | -1.51% | 60.5만 |
|---|
| 2025.11.05 | ₩13,452 | ₩13,653 | ₩13,371 | ₩13,425 | -0.20% | 65.4만 |
|---|
| 2025.11.04 | ₩13,519 | ₩13,626 | ₩13,318 | ₩13,452 | -0.50% | 60.7만 |
|---|
| 2025.11.03 | ₩13,680 | ₩13,680 | ₩13,344 | ₩13,546 | -0.98% | 60.5만 |
|---|
| 2025.10.31 | ₩13,116 | ₩13,760 | ₩13,009 | ₩13,747 | +4.81% | 97.3만 |
|---|
| 2025.10.30 | ₩13,210 | ₩13,371 | ₩13,143 | ₩13,197 | -0.10% | 83.7만 |
|---|
| 2025.10.29 | ₩13,197 | ₩13,505 | ₩13,103 | ₩13,224 | +0.20% | 87.4만 |
|---|
| 2025.10.28 | ₩13,358 | ₩13,452 | ₩13,130 | ₩13,250 | -0.80% | 115.7만 |
|---|
| 2025.10.27 | ₩13,090 | ₩13,438 | ₩13,036 | ₩13,331 | +1.84% | 143.8만 |
|---|
| 2025.10.24 | ₩13,613 | ₩13,666 | ₩12,969 | ₩13,036 | -4.24% | 258.6만 |
|---|
| 2025.10.23 | ₩14,551 | ₩14,551 | ₩13,934 | ₩14,337 | -1.47% | 82.2만 |
|---|
| 2025.10.22 | ₩14,645 | ₩14,766 | ₩14,337 | ₩14,431 | -1.47% | 52.3만 |
|---|
| 2025.10.21 | ₩14,444 | ₩14,779 | ₩14,364 | ₩14,672 | +1.58% | 47.2만 |
|---|
| 2025.10.20 | ₩14,525 | ₩14,753 | ₩14,511 | ₩14,538 | +0.09% | 43.2만 |
|---|
| 2025.10.17 | ₩14,525 | ₩14,685 | ₩14,377 | ₩14,498 | -0.18% | 43.9만 |
|---|
| 2025.10.16 | ₩14,377 | ₩14,592 | ₩14,310 | ₩14,551 | +1.21% | 78.4만 |
|---|
| 2025.10.15 | ₩14,216 | ₩14,337 | ₩14,042 | ₩14,082 | -0.94% | 40.9만 |
|---|
| 2025.10.14 | ₩14,015 | ₩14,229 | ₩14,015 | ₩14,162 | +1.05% | 54만 |
|---|
| 2025.10.13 | ₩14,136 | ₩14,256 | ₩14,002 | ₩14,176 | +0.28% | 59.7만 |
|---|
| 2025.10.10 | ₩14,444 | ₩14,538 | ₩13,988 | ₩14,055 | -2.69% | 57.3만 |
|---|