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 | ₩17,795 | ₩17,916 | ₩16,884 | ₩17,085 | -3.99% | 396.8만 |
| 2026.09.28–2026.10.02 | ₩17,246 | ₩17,956 | ₩17,072 | ₩17,876 | +3.65% | 374.5만 |
| 2026.09.21–2026.09.25 | ₩18,157 | ₩18,238 | ₩16,965 | ₩17,246 | -5.02% | 369.9만 |
| 2026.09.14–2026.09.18 | ₩18,425 | ₩18,854 | ₩17,929 | ₩18,090 | -1.82% | 605.4만 |
| 2026.09.08–2026.09.11 | ₩19,162 | ₩19,363 | ₩18,385 | ₩18,492 | -3.50% | 185.7만 |
| 2026.08.31–2026.09.04 | ₩19,243 | ₩19,430 | ₩18,385 | ₩19,296 | +0.28% | 273.8만 |
| 2026.08.24–2026.08.28 | ₩20,114 | ₩20,114 | ₩19,015 | ₩19,243 | -4.33% | 203만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,288 |
| ₩20,596 |
| ₩19,591 |
| ₩20,006 |
| -1.39% |
| 215.8만 |
| 2026.08.10–2026.08.14 | ₩20,006 | ₩20,636 | ₩19,310 | ₩20,382 | +1.88% | 308.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,980 | ₩20,382 | ₩19,685 | ₩20,033 | +0.27% | 397.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,789 | ₩21,816 | ₩19,470 | ₩19,819 | -9.04% | 421.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩23,638 | ₩23,785 | ₩21,280 | ₩21,842 | -7.60% | 343.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,089 | ₩24,147 | ₩22,928 | ₩23,651 | +2.44% | 285만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,397 | ₩23,732 | ₩22,727 | ₩22,981 | -1.78% | 277.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,196 | ₩23,692 | ₩22,888 | ₩23,397 | +0.87% | 270.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,553 | ₩23,651 | ₩22,499 | ₩23,410 | +3.80% | 665.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,402 | ₩24,455 | ₩22,177 | ₩22,579 | -7.47% | 352.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,785 | ₩24,764 | ₩23,249 | ₩24,335 | +2.31% | 438.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,995 | ₩24,120 | ₩22,713 | ₩23,785 | +3.44% | 398.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,526 | ₩23,584 | ₩22,486 | ₩23,102 | +2.56% | 355.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,797 | ₩22,486 | ₩20,770 | ₩22,365 | +7.54% | 501.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩20,878 | ₩21,360 | ₩19,377 | ₩20,797 | -0.39% | 413.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,100 | ₩21,226 | ₩19,310 | ₩20,878 | +3.87% | 517만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,805 | ₩20,516 | ₩19,658 | ₩20,301 | +2.50% | 459.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,859 | ₩20,382 | ₩19,028 | ₩19,832 | -0.13% | 491.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,693 | ₩19,939 | ₩18,077 | ₩19,926 | +6.59% | 439.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,412 | ₩19,229 | ₩18,037 | ₩18,774 | +1.97% | 398.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,367 | ₩18,492 | ₩17,166 | ₩18,452 | +6.25% | 286.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,871 | ₩17,594 | ₩16,737 | ₩17,273 | +2.38% | 365.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,852 | ₩16,375 | ₩15,424 | ₩16,321 | +2.96% | 481.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,549 | ₩17,139 | ₩15,303 | ₩15,745 | -4.86% | 356.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,970 | ₩18,573 | ₩16,496 | ₩16,790 | -6.56% | 274.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,573 | ₩18,626 | ₩17,447 | ₩18,211 | -1.95% | 262.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,849 | ₩20,663 | ₩17,849 | ₩18,626 | +4.35% | 302.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,184 | ₩18,733 | ₩17,112 | ₩17,742 | -2.43% | 297.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,522 | ₩18,787 | ₩16,375 | ₩18,171 | +9.98% | 502.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,214 | ₩17,688 | ₩16,214 | ₩16,482 | +1.65% | 550.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,375 | ₩17,527 | ₩16,268 | ₩16,965 | +3.60% | 281.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,072 | ₩17,219 | ₩16,522 | ₩16,643 | -2.51% | 753.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,303 | ₩17,420 | ₩15,303 | ₩17,219 | +12.52% | 475.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,357 | ₩15,651 | ₩15,102 | ₩15,343 | -0.09% | 229만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,397 | ₩15,678 | ₩15,290 | ₩15,316 | -0.52% | 226.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,759 | ₩15,973 | ₩15,062 | ₩15,357 | -2.55% | 441.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,062 | ₩15,986 | ₩14,780 | ₩15,852 | +5.25% | 530.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,588 | ₩15,115 | ₩13,588 | ₩15,062 | +10.85% | 338.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,186 | ₩13,842 | ₩12,971 | ₩13,735 | +4.17% | 256.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,958 | ₩13,239 | ₩12,529 | ₩13,186 | +1.76% | 344.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,266 | ₩13,427 | ₩12,811 | ₩13,025 | -1.82% | 269.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,668 | ₩13,668 | ₩12,998 | ₩13,253 | -3.04% | 306.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,079 | ₩13,749 | ₩12,998 | ₩13,735 | +5.02% | 527.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,512 | ₩14,767 | ₩12,958 | ₩13,025 | -10.25% | 483.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,124 | ₩14,673 | ₩13,990 | ₩14,486 | +2.56% | 276.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,432 | ₩14,526 | ₩13,976 | ₩14,043 | -2.69% | 57.3만 |
|---|