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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩17,808 | ₩17,929 | ₩16,896 | ₩17,097 | -3.99% | 396.8만 |
| 2026.09.28–2026.10.02 | ₩17,258 | ₩17,969 | ₩17,084 | ₩17,889 | +3.65% | 374.5만 |
| 2026.09.21–2026.09.25 | ₩18,170 | ₩18,251 | ₩16,977 | ₩17,258 | -5.02% | 369.9만 |
| 2026.09.14–2026.09.18 | ₩18,438 | ₩18,868 | ₩17,942 | ₩18,103 | -1.82% | 605.4만 |
| 2026.09.08–2026.09.11 | ₩19,176 | ₩19,377 | ₩18,398 | ₩18,506 | -3.50% | 185.7만 |
| 2026.08.31–2026.09.04 | ₩19,256 | ₩19,444 | ₩18,398 | ₩19,310 | +0.28% | 273.8만 |
| 2026.08.24–2026.08.28 | ₩20,128 | ₩20,128 | ₩19,029 | ₩19,256 | -4.33% | 203만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,302 |
| ₩20,611 |
| ₩19,605 |
| ₩20,021 |
| -1.39% |
| 215.8만 |
| 2026.08.10–2026.08.14 | ₩20,021 | ₩20,651 | ₩19,324 | ₩20,396 | +1.88% | 308.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,994 | ₩20,396 | ₩19,699 | ₩20,048 | +0.27% | 397.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,804 | ₩21,831 | ₩19,484 | ₩19,833 | -9.04% | 421.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩23,655 | ₩23,802 | ₩21,295 | ₩21,858 | -7.60% | 343.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,105 | ₩24,164 | ₩22,944 | ₩23,668 | +2.44% | 285만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,414 | ₩23,749 | ₩22,743 | ₩22,998 | -1.78% | 277.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,212 | ₩23,709 | ₩22,904 | ₩23,414 | +0.87% | 270.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,569 | ₩23,668 | ₩22,515 | ₩23,427 | +3.80% | 665.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,419 | ₩24,473 | ₩22,193 | ₩22,596 | -7.47% | 352.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,802 | ₩24,781 | ₩23,266 | ₩24,352 | +2.31% | 438.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩23,011 | ₩24,138 | ₩22,730 | ₩23,802 | +3.44% | 398.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,542 | ₩23,601 | ₩22,502 | ₩23,118 | +2.56% | 355.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,812 | ₩22,502 | ₩20,785 | ₩22,381 | +7.54% | 501.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩20,892 | ₩21,375 | ₩19,391 | ₩20,812 | -0.39% | 413.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,115 | ₩21,241 | ₩19,324 | ₩20,892 | +3.87% | 517만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,820 | ₩20,530 | ₩19,672 | ₩20,316 | +2.50% | 459.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,873 | ₩20,396 | ₩19,042 | ₩19,847 | -0.13% | 491.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,707 | ₩19,954 | ₩18,090 | ₩19,940 | +6.59% | 439.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,425 | ₩19,243 | ₩18,050 | ₩18,787 | +1.97% | 398.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,379 | ₩18,506 | ₩17,178 | ₩18,465 | +6.25% | 286.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,883 | ₩17,607 | ₩16,749 | ₩17,285 | +2.38% | 365.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,864 | ₩16,387 | ₩15,435 | ₩16,333 | +2.96% | 481.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,561 | ₩17,151 | ₩15,314 | ₩15,757 | -4.86% | 356.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,983 | ₩18,586 | ₩16,507 | ₩16,802 | -6.56% | 274.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,586 | ₩18,640 | ₩17,460 | ₩18,224 | -1.95% | 262.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,862 | ₩20,678 | ₩17,862 | ₩18,640 | +4.35% | 302.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,197 | ₩18,747 | ₩17,124 | ₩17,755 | -2.43% | 297.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,534 | ₩18,801 | ₩16,387 | ₩18,184 | +9.98% | 502.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,226 | ₩17,701 | ₩16,226 | ₩16,494 | +1.65% | 550.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,387 | ₩17,540 | ₩16,279 | ₩16,977 | +3.60% | 281.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,084 | ₩17,232 | ₩16,534 | ₩16,655 | -2.51% | 753.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,314 | ₩17,433 | ₩15,314 | ₩17,232 | +12.52% | 475.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,368 | ₩15,663 | ₩15,113 | ₩15,354 | -0.09% | 229만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,408 | ₩15,689 | ₩15,301 | ₩15,327 | -0.52% | 226.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,770 | ₩15,984 | ₩15,073 | ₩15,368 | -2.55% | 441.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,073 | ₩15,998 | ₩14,791 | ₩15,864 | +5.25% | 530.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,598 | ₩15,126 | ₩13,598 | ₩15,073 | +10.85% | 338.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,195 | ₩13,852 | ₩12,981 | ₩13,745 | +4.17% | 256.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,967 | ₩13,249 | ₩12,538 | ₩13,195 | +1.76% | 344.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,276 | ₩13,437 | ₩12,820 | ₩13,034 | -1.82% | 269.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,678 | ₩13,678 | ₩13,008 | ₩13,262 | -3.04% | 306.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,088 | ₩13,758 | ₩13,008 | ₩13,745 | +5.02% | 527.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,523 | ₩14,778 | ₩12,967 | ₩13,034 | -10.25% | 483.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,134 | ₩14,684 | ₩14,000 | ₩14,496 | +2.56% | 276.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,442 | ₩14,536 | ₩13,986 | ₩14,053 | -2.69% | 57.3만 |
|---|