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 | ₩17,164 | ₩17,257 | ₩17,029 | ₩17,096 | -0.39% | 103.8만 |
| 2026.10.08 | ₩16,989 | ₩17,190 | ₩16,895 | ₩17,150 | +0.95% | 90.2만 |
| 2026.10.07 | ₩17,110 | ₩17,378 | ₩16,936 | ₩16,989 | -0.71% | 68만 |
| 2026.10.06 | ₩17,579 | ₩17,673 | ₩17,217 | ₩17,257 | -1.83% | 62.9만 |
| 2026.10.05 | ₩17,807 | ₩17,928 | ₩17,418 | ₩17,499 | -1.73% | 72만 |
| 2026.10.02 | ₩17,807 | ₩17,968 | ₩17,767 | ₩17,888 | +0.45% | 67.1만 |
| 2026.10.01 | ₩17,351 | ₩17,579 | ₩17,231 | ₩17,539 | +1.08% | 70.9만 |
| 2026.09.30 | ₩17,579 | ₩17,673 | ₩17,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,324 |
| -1.45% |
| 99.7만 |
| 2026.09.29 | ₩17,324 | ₩17,606 | ₩17,284 | ₩17,526 | +1.16% | 63만 |
|---|
| 2026.09.28 | ₩17,257 | ₩17,378 | ₩17,083 | ₩17,324 | +0.39% | 73.8만 |
|---|
| 2026.09.25 | ₩17,190 | ₩17,539 | ₩16,976 | ₩17,257 | +0.39% | 98.4만 |
|---|
| 2026.09.24 | ₩17,794 | ₩17,847 | ₩17,190 | ₩17,217 | -3.24% | 71.4만 |
|---|
| 2026.09.23 | ₩17,807 | ₩17,888 | ₩17,539 | ₩17,660 | -0.83% | 69만 |
|---|
| 2026.09.22 | ₩17,914 | ₩18,142 | ₩17,821 | ₩17,888 | -0.15% | 56.8만 |
|---|
| 2026.09.21 | ₩18,169 | ₩18,250 | ₩17,526 | ₩17,727 | -2.44% | 74.4만 |
|---|
| 2026.09.18 | ₩18,035 | ₩18,236 | ₩17,941 | ₩18,102 | +0.37% | 163.1만 |
|---|
| 2026.09.17 | ₩18,518 | ₩18,545 | ₩18,129 | ₩18,169 | -1.88% | 104.4만 |
|---|
| 2026.09.16 | ₩18,478 | ₩18,545 | ₩18,169 | ₩18,344 | -0.73% | 204.7만 |
|---|
| 2026.09.15 | ₩18,719 | ₩18,866 | ₩18,598 | ₩18,679 | -0.21% | 82.4만 |
|---|
| 2026.09.14 | ₩18,437 | ₩18,786 | ₩18,384 | ₩18,759 | +1.75% | 50.8만 |
|---|
| 2026.09.11 | ₩18,907 | ₩19,148 | ₩18,397 | ₩18,504 | -2.13% | 48만 |
|---|
| 2026.09.10 | ₩18,786 | ₩18,893 | ₩18,585 | ₩18,665 | -0.64% | 65.7만 |
|---|
| 2026.09.09 | ₩19,027 | ₩19,188 | ₩18,732 | ₩18,786 | -1.27% | 35.6만 |
|---|
| 2026.09.08 | ₩19,175 | ₩19,376 | ₩19,108 | ₩19,161 | -0.07% | 36.4만 |
|---|
| 2026.09.04 | ₩18,934 | ₩19,403 | ₩18,934 | ₩19,309 | +1.98% | 34.6만 |
|---|
| 2026.09.03 | ₩18,934 | ₩19,161 | ₩18,504 | ₩18,987 | +0.28% | 51.7만 |
|---|
| 2026.09.02 | ₩18,652 | ₩18,893 | ₩18,397 | ₩18,759 | +0.58% | 75.2만 |
|---|
| 2026.09.01 | ₩19,175 | ₩19,336 | ₩18,518 | ₩18,585 | -3.08% | 53.5만 |
|---|
| 2026.08.31 | ₩19,255 | ₩19,443 | ₩19,148 | ₩19,336 | +0.42% | 58.8만 |
|---|
| 2026.08.28 | ₩19,309 | ₩19,483 | ₩19,027 | ₩19,255 | -0.28% | 42.9만 |
|---|
| 2026.08.27 | ₩19,282 | ₩19,443 | ₩19,255 | ₩19,389 | +0.56% | 40.4만 |
|---|
| 2026.08.26 | ₩19,363 | ₩19,470 | ₩19,161 | ₩19,389 | +0.14% | 47.2만 |
|---|
| 2026.08.25 | ₩19,765 | ₩19,805 | ₩19,416 | ₩19,430 | -1.70% | 32.6만 |
|---|
| 2026.08.24 | ₩20,127 | ₩20,127 | ₩19,456 | ₩19,671 | -2.27% | 39.9만 |
|---|
| 2026.08.21 | ₩20,328 | ₩20,328 | ₩19,805 | ₩20,020 | -1.52% | 29.6만 |
|---|
| 2026.08.20 | ₩19,698 | ₩19,886 | ₩19,604 | ₩19,751 | +0.27% | 42만 |
|---|
| 2026.08.19 | ₩20,167 | ₩20,462 | ₩19,832 | ₩19,886 | -1.40% | 48.4만 |
|---|
| 2026.08.18 | ₩20,502 | ₩20,529 | ₩19,966 | ₩19,979 | -2.55% | 53만 |
|---|
| 2026.08.17 | ₩20,301 | ₩20,610 | ₩20,301 | ₩20,476 | +0.86% | 42.8만 |
|---|
| 2026.08.14 | ₩20,355 | ₩20,650 | ₩20,221 | ₩20,395 | +0.20% | 46.1만 |
|---|
| 2026.08.13 | ₩20,181 | ₩20,476 | ₩20,181 | ₩20,422 | +1.20% | 66.7만 |
|---|
| 2026.08.12 | ₩19,483 | ₩20,167 | ₩19,470 | ₩20,060 | +2.96% | 66만 |
|---|
| 2026.08.11 | ₩19,751 | ₩19,832 | ₩19,322 | ₩19,456 | -1.49% | 64.8만 |
|---|
| 2026.08.10 | ₩20,020 | ₩20,489 | ₩19,577 | ₩19,684 | -1.67% | 64.6만 |
|---|
| 2026.08.07 | ₩20,006 | ₩20,395 | ₩19,979 | ₩20,046 | +0.20% | 64만 |
|---|
| 2026.08.06 | ₩20,140 | ₩20,181 | ₩19,805 | ₩19,926 | -1.07% | 50.3만 |
|---|
| 2026.08.05 | ₩20,127 | ₩20,301 | ₩19,886 | ₩20,020 | -0.53% | 89만 |
|---|
| 2026.08.04 | ₩20,046 | ₩20,261 | ₩19,912 | ₩20,114 | +0.33% | 108.5만 |
|---|
| 2026.08.03 | ₩19,993 | ₩20,060 | ₩19,698 | ₩19,993 | 0.00% | 85.4만 |
|---|
| 2026.07.31 | ₩19,979 | ₩20,261 | ₩19,725 | ₩19,832 | -0.74% | 66.1만 |
|---|
| 2026.07.30 | ₩20,274 | ₩20,301 | ₩19,483 | ₩19,845 | -2.12% | 94.2만 |
|---|
| 2026.07.29 | ₩20,288 | ₩20,301 | ₩19,939 | ₩20,127 | -0.79% | 85.9만 |
|---|
| 2026.07.28 | ₩20,677 | ₩20,864 | ₩20,408 | ₩20,462 | -1.04% | 75.7만 |
|---|
| 2026.07.27 | ₩21,803 | ₩21,830 | ₩20,516 | ₩20,771 | -4.74% | 99.9만 |
|---|
| 2026.07.24 | ₩22,782 | ₩22,889 | ₩21,293 | ₩21,857 | -4.06% | 98.9만 |
|---|
| 2026.07.23 | ₩23,372 | ₩23,385 | ₩22,326 | ₩22,634 | -3.16% | 97.2만 |
|---|
| 2026.07.22 | ₩23,613 | ₩23,774 | ₩23,211 | ₩23,224 | -1.65% | 54.2만 |
|---|
| 2026.07.21 | ₩23,452 | ₩23,694 | ₩23,251 | ₩23,640 | +0.80% | 47.9만 |
|---|
| 2026.07.20 | ₩23,653 | ₩23,801 | ₩23,238 | ₩23,358 | -1.25% | 45.2만 |
|---|
| 2026.07.17 | ₩23,640 | ₩23,922 | ₩23,546 | ₩23,667 | +0.11% | 40.7만 |
|---|
| 2026.07.16 | ₩23,238 | ₩24,163 | ₩23,238 | ₩23,855 | +2.65% | 71.4만 |
|---|
| 2026.07.15 | ₩23,466 | ₩23,533 | ₩22,943 | ₩23,023 | -1.89% | 63.7만 |
|---|
| 2026.07.14 | ₩23,399 | ₩23,600 | ₩23,305 | ₩23,372 | -0.11% | 57.4만 |
|---|
| 2026.07.13 | ₩23,104 | ₩23,573 | ₩23,037 | ₩23,345 | +1.04% | 51.8만 |
|---|
| 2026.07.10 | ₩23,466 | ₩23,466 | ₩22,742 | ₩22,996 | -2.00% | 54.9만 |
|---|
| 2026.07.09 | ₩23,265 | ₩23,506 | ₩23,265 | ₩23,412 | +0.63% | 46.5만 |
|---|
| 2026.07.08 | ₩22,996 | ₩23,291 | ₩22,836 | ₩23,037 | +0.17% | 55.4만 |
|---|
| 2026.07.07 | ₩23,090 | ₩23,305 | ₩22,862 | ₩23,117 | +0.12% | 72.2만 |
|---|
| 2026.07.06 | ₩23,412 | ₩23,747 | ₩22,916 | ₩23,090 | -1.37% | 48.2만 |
|---|
| 2026.07.02 | ₩23,653 | ₩23,653 | ₩23,023 | ₩23,412 | -1.02% | 64.8만 |
|---|
| 2026.07.01 | ₩23,198 | ₩23,680 | ₩22,903 | ₩23,399 | +0.87% | 61.2만 |
|---|
| 2026.06.30 | ₩23,479 | ₩23,707 | ₩23,063 | ₩23,265 | -0.91% | 57.5만 |
|---|
| 2026.06.29 | ₩23,211 | ₩23,560 | ₩23,010 | ₩23,533 | +1.39% | 87.3만 |
|---|
| 2026.06.26 | ₩23,104 | ₩23,667 | ₩23,023 | ₩23,426 | +1.39% | 199.4만 |
|---|
| 2026.06.25 | ₩22,581 | ₩23,493 | ₩22,581 | ₩23,211 | +2.79% | 69.7만 |
|---|
| 2026.06.24 | ₩23,037 | ₩23,211 | ₩22,541 | ₩22,581 | -1.98% | 220.1만 |
|---|
| 2026.06.23 | ₩22,554 | ₩23,131 | ₩22,554 | ₩22,996 | +1.96% | 87.1만 |
|---|
| 2026.06.22 | ₩22,567 | ₩22,943 | ₩22,514 | ₩22,688 | +0.53% | 89.2만 |
|---|
| 2026.06.18 | ₩22,661 | ₩22,755 | ₩22,393 | ₩22,594 | -0.30% | 115.3만 |
|---|
| 2026.06.17 | ₩23,291 | ₩23,372 | ₩22,192 | ₩22,246 | -4.49% | 79.7만 |
|---|
| 2026.06.16 | ₩23,761 | ₩24,123 | ₩23,131 | ₩23,305 | -1.92% | 92.8만 |
|---|
| 2026.06.15 | ₩24,418 | ₩24,471 | ₩23,653 | ₩23,828 | -2.42% | 64.6만 |
|---|
| 2026.06.12 | ₩24,713 | ₩24,713 | ₩24,217 | ₩24,351 | -1.47% | 61.6만 |
|---|
| 2026.06.11 | ₩23,881 | ₩24,525 | ₩23,828 | ₩24,512 | +2.64% | 58.6만 |
|---|
| 2026.06.10 | ₩23,895 | ₩24,150 | ₩23,265 | ₩23,721 | -0.73% | 78만 |
|---|
| 2026.06.09 | ₩24,525 | ₩24,780 | ₩23,814 | ₩24,176 | -1.42% | 84만 |
|---|
| 2026.06.08 | ₩23,801 | ₩24,418 | ₩23,747 | ₩24,257 | +1.92% | 156.3만 |
|---|
| 2026.06.05 | ₩23,841 | ₩24,136 | ₩23,761 | ₩23,801 | -0.17% | 73.5만 |
|---|
| 2026.06.04 | ₩23,801 | ₩24,109 | ₩23,627 | ₩23,814 | +0.06% | 73.9만 |
|---|
| 2026.06.03 | ₩23,385 | ₩23,788 | ₩23,211 | ₩23,493 | +0.46% | 58.6만 |
|---|
| 2026.06.02 | ₩23,519 | ₩23,546 | ₩23,171 | ₩23,466 | -0.23% | 94.2만 |
|---|
| 2026.06.01 | ₩23,010 | ₩23,627 | ₩22,728 | ₩23,533 | +2.27% | 98.5만 |
|---|
| 2026.05.29 | ₩23,493 | ₩23,600 | ₩23,090 | ₩23,117 | -1.60% | 134만 |
|---|
| 2026.05.28 | ₩23,077 | ₩23,546 | ₩22,822 | ₩23,493 | +1.80% | 79.2만 |
|---|
| 2026.05.27 | ₩23,117 | ₩23,265 | ₩22,970 | ₩23,131 | +0.06% | 82.5만 |
|---|
| 2026.05.26 | ₩22,541 | ₩22,956 | ₩22,500 | ₩22,943 | +1.78% | 60.2만 |
|---|
| 2026.05.22 | ₩22,286 | ₩22,500 | ₩21,991 | ₩22,380 | +0.42% | 73만 |
|---|
| 2026.05.21 | ₩21,682 | ₩22,272 | ₩21,414 | ₩22,246 | +2.60% | 92만 |
|---|
| 2026.05.20 | ₩21,682 | ₩22,044 | ₩21,562 | ₩21,991 | +1.42% | 167.7만 |
|---|
| 2026.05.19 | ₩21,186 | ₩21,749 | ₩20,958 | ₩21,629 | +2.09% | 103.2만 |
|---|
| 2026.05.18 | ₩20,811 | ₩21,414 | ₩20,784 | ₩21,347 | +2.58% | 65.7만 |
|---|
| 2026.05.15 | ₩20,824 | ₩21,374 | ₩20,744 | ₩20,811 | -0.06% | 87.3만 |
|---|
| 2026.05.14 | ₩20,248 | ₩20,958 | ₩19,899 | ₩20,851 | +2.98% | 106.3만 |
|---|
| 2026.05.13 | ₩19,725 | ₩20,234 | ₩19,725 | ₩20,114 | +1.97% | 76.4만 |
|---|
| 2026.05.12 | ₩20,274 | ₩20,341 | ₩19,389 | ₩19,832 | -2.18% | 89.8만 |
|---|
| 2026.05.11 | ₩20,891 | ₩20,891 | ₩20,167 | ₩20,167 | -3.47% | 53.3만 |
|---|
| 2026.05.08 | ₩20,355 | ₩21,240 | ₩20,288 | ₩20,891 | +2.64% | 102.7만 |
|---|
| 2026.05.07 | ₩20,181 | ₩20,435 | ₩20,060 | ₩20,301 | +0.60% | 74.7만 |
|---|
| 2026.05.06 | ₩19,926 | ₩20,449 | ₩19,819 | ₩20,194 | +1.35% | 55.2만 |
|---|
| 2026.05.05 | ₩19,537 | ₩19,711 | ₩19,322 | ₩19,684 | +0.75% | 67.3만 |
|---|
| 2026.05.04 | ₩20,114 | ₩20,288 | ₩19,443 | ₩19,537 | -2.87% | 217.1만 |
|---|
| 2026.05.01 | ₩20,288 | ₩20,476 | ₩19,966 | ₩20,315 | +0.13% | 115.9만 |
|---|
| 2026.04.30 | ₩19,979 | ₩20,288 | ₩19,912 | ₩20,221 | +1.21% | 71.6만 |
|---|
| 2026.04.29 | ₩20,033 | ₩20,341 | ₩19,671 | ₩19,979 | -0.27% | 94.5만 |
|---|
| 2026.04.28 | ₩19,993 | ₩20,529 | ₩19,899 | ₩20,033 | +0.20% | 100.5만 |
|---|
| 2026.04.27 | ₩19,819 | ₩20,181 | ₩19,671 | ₩20,167 | +1.76% | 76.9만 |
|---|
| 2026.04.24 | ₩19,550 | ₩20,140 | ₩19,041 | ₩19,845 | +1.51% | 140.2만 |
|---|
| 2026.04.23 | ₩19,979 | ₩20,395 | ₩19,845 | ₩19,886 | -0.47% | 97.7만 |
|---|
| 2026.04.22 | ₩20,073 | ₩20,114 | ₩19,631 | ₩19,778 | -1.47% | 87.7만 |
|---|
| 2026.04.21 | ₩19,966 | ₩20,100 | ₩19,537 | ₩19,859 | -0.54% | 74.5만 |
|---|
| 2026.04.20 | ₩19,872 | ₩20,167 | ₩19,684 | ₩19,926 | +0.27% | 91.2만 |
|---|
| 2026.04.17 | ₩19,658 | ₩19,953 | ₩19,175 | ₩19,939 | +1.43% | 89.3만 |
|---|
| 2026.04.16 | ₩18,531 | ₩19,376 | ₩18,491 | ₩19,175 | +3.47% | 117만 |
|---|
| 2026.04.15 | ₩18,880 | ₩18,880 | ₩18,089 | ₩18,437 | -2.34% | 86.7만 |
|---|
| 2026.04.14 | ₩18,813 | ₩19,001 | ₩18,612 | ₩18,920 | +0.57% | 80.4만 |
|---|
| 2026.04.13 | ₩18,706 | ₩18,813 | ₩18,357 | ₩18,719 | +0.07% | 66.3만 |
|---|
| 2026.04.10 | ₩18,706 | ₩18,840 | ₩18,437 | ₩18,786 | +0.43% | 50만 |
|---|
| 2026.04.09 | ₩18,893 | ₩19,121 | ₩18,692 | ₩18,706 | -0.99% | 97만 |
|---|
| 2026.04.08 | ₩18,826 | ₩19,242 | ₩18,545 | ₩18,960 | +0.71% | 101.4만 |
|---|
| 2026.04.07 | ₩18,411 | ₩18,585 | ₩18,236 | ₩18,290 | -0.66% | 72.7만 |
|---|
| 2026.04.06 | ₩18,424 | ₩18,491 | ₩18,049 | ₩18,437 | +0.07% | 77.2만 |
|---|
| 2026.04.02 | ₩17,445 | ₩18,504 | ₩17,445 | ₩18,464 | +5.84% | 83만 |
|---|
| 2026.04.01 | ₩17,981 | ₩18,209 | ₩17,754 | ₩17,928 | -0.30% | 73만 |
|---|
| 2026.03.31 | ₩17,526 | ₩17,686 | ₩17,177 | ₩17,606 | +0.46% | 55.6만 |
|---|
| 2026.03.30 | ₩17,378 | ₩17,432 | ₩17,177 | ₩17,244 | -0.77% | 75.1만 |
|---|
| 2026.03.27 | ₩17,137 | ₩17,459 | ₩16,962 | ₩17,284 | +0.86% | 46.1만 |
|---|
| 2026.03.26 | ₩17,378 | ₩17,606 | ₩17,231 | ₩17,244 | -0.77% | 63.6만 |
|---|
| 2026.03.25 | ₩17,391 | ₩17,593 | ₩17,137 | ₩17,552 | +0.93% | 41.6만 |
|---|
| 2026.03.24 | ₩16,936 | ₩17,445 | ₩16,869 | ₩17,244 | +1.82% | 88.6만 |
|---|
| 2026.03.23 | ₩16,882 | ₩17,391 | ₩16,748 | ₩17,083 | +1.19% | 125.9만 |
|---|
| 2026.03.20 | ₩16,238 | ₩16,386 | ₩15,970 | ₩16,332 | +0.58% | 151.6만 |
|---|
| 2026.03.19 | ₩15,554 | ₩16,265 | ₩15,434 | ₩16,225 | +4.31% | 152.7만 |
|---|
| 2026.03.18 | ₩15,595 | ₩15,809 | ₩15,474 | ₩15,568 | -0.17% | 67.3만 |
|---|
| 2026.03.17 | ₩15,849 | ₩16,010 | ₩15,487 | ₩15,675 | -1.10% | 51.5만 |
|---|
| 2026.03.16 | ₩15,863 | ₩15,984 | ₩15,675 | ₩15,769 | -0.59% | 58.4만 |
|---|
| 2026.03.13 | ₩15,581 | ₩15,836 | ₩15,326 | ₩15,756 | +1.12% | 84.1만 |
|---|
| 2026.03.12 | ₩16,024 | ₩16,104 | ₩15,313 | ₩15,367 | -4.10% | 102.4만 |
|---|
| 2026.03.11 | ₩16,600 | ₩16,734 | ₩16,077 | ₩16,198 | -2.42% | 70.3만 |
|---|
| 2026.03.10 | ₩16,708 | ₩17,150 | ₩16,426 | ₩16,721 | +0.08% | 34.2만 |
|---|
| 2026.03.09 | ₩16,560 | ₩16,869 | ₩16,024 | ₩16,788 | +1.38% | 65.8만 |
|---|
| 2026.03.06 | ₩17,405 | ₩17,593 | ₩16,506 | ₩16,801 | -3.47% | 77.2만 |
|---|
| 2026.03.05 | ₩18,303 | ₩18,303 | ₩17,633 | ₩17,847 | -2.49% | 54.9만 |
|---|
| 2026.03.04 | ₩18,330 | ₩18,585 | ₩18,116 | ₩18,437 | +0.59% | 54.2만 |
|---|
| 2026.03.03 | ₩17,780 | ₩18,196 | ₩17,378 | ₩18,129 | +1.96% | 42.9만 |
|---|
| 2026.03.02 | ₩17,981 | ₩18,303 | ₩17,713 | ₩18,116 | +0.75% | 45.4만 |
|---|
| 2026.02.27 | ₩17,901 | ₩18,303 | ₩17,686 | ₩18,223 | +1.80% | 64.5만 |
|---|
| 2026.02.26 | ₩17,646 | ₩18,424 | ₩17,646 | ₩18,169 | +2.96% | 75만 |
|---|
| 2026.02.25 | ₩17,928 | ₩17,928 | ₩17,459 | ₩17,619 | -1.72% | 28만 |
|---|
| 2026.02.24 | ₩17,780 | ₩17,928 | ₩17,646 | ₩17,794 | +0.08% | 31.3만 |
|---|
| 2026.02.23 | ₩18,585 | ₩18,639 | ₩17,566 | ₩17,673 | -4.91% | 63.9만 |
|---|
| 2026.02.20 | ₩18,236 | ₩20,677 | ₩18,183 | ₩18,639 | +2.21% | 106만 |
|---|
| 2026.02.19 | ₩18,062 | ₩18,303 | ₩17,928 | ₩18,276 | +1.19% | 51.6만 |
|---|
| 2026.02.18 | ₩17,981 | ₩18,290 | ₩17,928 | ₩18,062 | +0.45% | 78.5만 |
|---|
| 2026.02.17 | ₩17,861 | ₩18,290 | ₩17,861 | ₩18,075 | +1.20% | 66.5만 |
|---|
| 2026.02.13 | ₩17,700 | ₩17,901 | ₩17,512 | ₩17,754 | +0.30% | 53.2만 |
|---|
| 2026.02.12 | ₩18,545 | ₩18,746 | ₩17,123 | ₩17,727 | -4.41% | 68.5만 |
|---|
| 2026.02.11 | ₩18,196 | ₩18,692 | ₩18,196 | ₩18,370 | +0.96% | 44.5만 |
|---|
| 2026.02.10 | ₩17,981 | ₩18,397 | ₩17,901 | ₩18,196 | +1.19% | 77.4만 |
|---|
| 2026.02.09 | ₩18,196 | ₩18,263 | ₩17,847 | ₩18,008 | -1.03% | 53.9만 |
|---|
| 2026.02.06 | ₩18,049 | ₩18,236 | ₩17,874 | ₩18,183 | +0.74% | 98만 |
|---|
| 2026.02.05 | ₩18,344 | ₩18,558 | ₩18,142 | ₩18,263 | -0.44% | 77.3만 |
|---|
| 2026.02.04 | ₩18,156 | ₩18,799 | ₩18,156 | ₩18,303 | +0.81% | 109.2만 |
|---|
| 2026.02.03 | ₩17,780 | ₩18,518 | ₩17,606 | ₩18,102 | +1.81% | 89만 |
|---|
| 2026.02.02 | ₩16,533 | ₩17,928 | ₩16,386 | ₩17,874 | +8.11% | 129.4만 |
|---|
| 2026.01.30 | ₩16,775 | ₩16,882 | ₩16,413 | ₩16,493 | -1.68% | 86.2만 |
|---|
| 2026.01.29 | ₩16,734 | ₩17,137 | ₩16,614 | ₩17,016 | +1.68% | 159.3만 |
|---|
| 2026.01.28 | ₩16,962 | ₩17,700 | ₩16,681 | ₩16,708 | -1.50% | 150.3만 |
|---|
| 2026.01.27 | ₩16,708 | ₩16,855 | ₩16,493 | ₩16,708 | 0.00% | 64.9만 |
|---|
| 2026.01.26 | ₩16,225 | ₩17,351 | ₩16,225 | ₩16,734 | +3.14% | 90만 |
|---|
| 2026.01.23 | ₩17,351 | ₩17,445 | ₩16,922 | ₩16,976 | -2.16% | 49.8만 |
|---|
| 2026.01.22 | ₩17,244 | ₩17,539 | ₩17,123 | ₩17,365 | +0.70% | 62.6만 |
|---|
| 2026.01.21 | ₩16,641 | ₩17,298 | ₩16,641 | ₩17,257 | +3.71% | 104.4만 |
|---|
| 2026.01.20 | ₩16,386 | ₩16,547 | ₩16,279 | ₩16,506 | +0.74% | 64.7만 |
|---|
| 2026.01.16 | ₩16,909 | ₩17,110 | ₩16,600 | ₩16,654 | -1.51% | 63.9만 |
|---|
| 2026.01.15 | ₩16,694 | ₩17,231 | ₩16,681 | ₩17,070 | +2.25% | 98.7만 |
|---|
| 2026.01.14 | ₩16,708 | ₩16,869 | ₩16,533 | ₩16,627 | -0.48% | 133.3만 |
|---|
| 2026.01.13 | ₩16,869 | ₩17,070 | ₩16,667 | ₩16,721 | -0.87% | 115.5만 |
|---|
| 2026.01.12 | ₩17,083 | ₩17,150 | ₩16,761 | ₩16,842 | -1.41% | 342.5만 |
|---|
| 2026.01.09 | ₩17,177 | ₩17,432 | ₩17,016 | ₩17,231 | +0.31% | 62만 |
|---|
| 2026.01.08 | ₩16,533 | ₩17,231 | ₩16,533 | ₩17,164 | +3.81% | 83.7만 |
|---|
| 2026.01.07 | ₩16,949 | ₩17,083 | ₩16,587 | ₩16,654 | -1.74% | 78.6만 |
|---|
| 2026.01.06 | ₩16,359 | ₩17,043 | ₩16,332 | ₩16,895 | +3.28% | 117.2만 |
|---|
| 2026.01.05 | ₩15,313 | ₩16,708 | ₩15,313 | ₩16,359 | +6.83% | 133.8만 |
|---|
| 2026.01.02 | ₩15,286 | ₩15,420 | ₩15,112 | ₩15,353 | +0.44% | 55.5만 |
|---|
| 2025.12.31 | ₩15,394 | ₩15,420 | ₩15,219 | ₩15,259 | -0.87% | 34.3만 |
|---|
| 2025.12.30 | ₩15,528 | ₩15,621 | ₩15,286 | ₩15,407 | -0.78% | 37.2만 |
|---|
| 2025.12.29 | ₩15,367 | ₩15,662 | ₩15,286 | ₩15,595 | +1.48% | 102만 |
|---|
| 2025.12.26 | ₩15,434 | ₩15,514 | ₩15,300 | ₩15,326 | -0.70% | 44.1만 |
|---|
| 2025.12.24 | ₩15,514 | ₩15,648 | ₩15,461 | ₩15,487 | -0.17% | 24.4만 |
|---|
| 2025.12.23 | ₩15,528 | ₩15,608 | ₩15,407 | ₩15,514 | -0.09% | 56.8만 |
|---|
| 2025.12.22 | ₩15,407 | ₩15,689 | ₩15,407 | ₩15,541 | +0.87% | 101.2만 |
|---|
| 2025.12.19 | ₩15,407 | ₩15,434 | ₩15,072 | ₩15,367 | -0.26% | 150.4만 |
|---|
| 2025.12.18 | ₩15,514 | ₩15,715 | ₩15,380 | ₩15,554 | +0.26% | 60.4만 |
|---|
| 2025.12.17 | ₩15,514 | ₩15,662 | ₩15,353 | ₩15,420 | -0.61% | 62.2만 |
|---|
| 2025.12.16 | ₩15,796 | ₩15,890 | ₩15,380 | ₩15,595 | -1.27% | 69.9만 |
|---|
| 2025.12.15 | ₩15,769 | ₩15,984 | ₩15,514 | ₩15,756 | -0.09% | 98.2만 |
|---|
| 2025.12.12 | ₩15,890 | ₩15,997 | ₩15,675 | ₩15,863 | -0.17% | 99.9만 |
|---|
| 2025.12.11 | ₩15,528 | ₩15,943 | ₩15,528 | ₩15,809 | +1.81% | 157.1만 |
|---|
| 2025.12.10 | ₩14,897 | ₩15,648 | ₩14,871 | ₩15,461 | +3.78% | 153.3만 |
|---|
| 2025.12.09 | ₩14,951 | ₩15,058 | ₩14,790 | ₩14,911 | -0.27% | 54.8만 |
|---|
| 2025.12.08 | ₩15,072 | ₩15,206 | ₩14,951 | ₩14,951 | -0.80% | 65.7만 |
|---|
| 2025.12.05 | ₩14,951 | ₩15,125 | ₩14,951 | ₩15,072 | +0.81% | 54.9만 |
|---|
| 2025.12.04 | ₩14,871 | ₩15,058 | ₩14,830 | ₩15,005 | +0.90% | 74.5만 |
|---|
| 2025.12.03 | ₩14,321 | ₩14,978 | ₩14,321 | ₩14,938 | +4.31% | 75.6만 |
|---|
| 2025.12.02 | ₩13,972 | ₩14,415 | ₩13,865 | ₩14,307 | +2.40% | 71.7만 |
|---|
| 2025.12.01 | ₩13,597 | ₩14,133 | ₩13,597 | ₩13,986 | +2.86% | 62.1만 |
|---|
| 2025.11.28 | ₩13,744 | ₩13,825 | ₩13,624 | ₩13,744 | 0.00% | 22.1만 |
|---|
| 2025.11.26 | ₩13,516 | ₩13,851 | ₩13,503 | ₩13,758 | +1.79% | 90.7만 |
|---|
| 2025.11.25 | ₩13,208 | ₩13,677 | ₩13,208 | ₩13,610 | +3.05% | 61.6만 |
|---|
| 2025.11.24 | ₩13,194 | ₩13,275 | ₩12,980 | ₩13,141 | -0.41% | 81.9만 |
|---|
| 2025.11.21 | ₩12,631 | ₩13,248 | ₩12,631 | ₩13,194 | +4.46% | 69.8만 |
|---|
| 2025.11.20 | ₩12,725 | ₩12,832 | ₩12,537 | ₩12,631 | -0.74% | 72.1만 |
|---|
| 2025.11.19 | ₩12,832 | ₩12,846 | ₩12,537 | ₩12,618 | -1.67% | 53.6만 |
|---|
| 2025.11.18 | ₩12,725 | ₩12,993 | ₩12,725 | ₩12,859 | +1.05% | 58.5만 |
|---|
| 2025.11.17 | ₩12,967 | ₩13,034 | ₩12,685 | ₩12,752 | -1.65% | 90.8만 |
|---|
| 2025.11.14 | ₩12,980 | ₩13,034 | ₩12,819 | ₩13,034 | +0.41% | 55.4만 |
|---|
| 2025.11.13 | ₩13,127 | ₩13,262 | ₩12,993 | ₩13,047 | -0.61% | 63.5만 |
|---|
| 2025.11.12 | ₩13,235 | ₩13,436 | ₩13,141 | ₩13,181 | -0.41% | 50.4만 |
|---|
| 2025.11.11 | ₩13,302 | ₩13,329 | ₩13,074 | ₩13,248 | -0.40% | 44.9만 |
|---|
| 2025.11.10 | ₩13,275 | ₩13,382 | ₩13,074 | ₩13,248 | -0.20% | 54.9만 |
|---|
| 2025.11.07 | ₩13,141 | ₩13,275 | ₩13,074 | ₩13,262 | +0.92% | 59.2만 |
|---|
| 2025.11.06 | ₩13,342 | ₩13,342 | ₩13,007 | ₩13,141 | -1.51% | 60.5만 |
|---|
| 2025.11.05 | ₩13,449 | ₩13,650 | ₩13,369 | ₩13,422 | -0.20% | 65.4만 |
|---|
| 2025.11.04 | ₩13,516 | ₩13,624 | ₩13,315 | ₩13,449 | -0.50% | 60.7만 |
|---|
| 2025.11.03 | ₩13,677 | ₩13,677 | ₩13,342 | ₩13,543 | -0.98% | 60.5만 |
|---|
| 2025.10.31 | ₩13,114 | ₩13,758 | ₩13,007 | ₩13,744 | +4.81% | 97.3만 |
|---|
| 2025.10.30 | ₩13,208 | ₩13,369 | ₩13,141 | ₩13,194 | -0.10% | 83.7만 |
|---|
| 2025.10.29 | ₩13,194 | ₩13,503 | ₩13,101 | ₩13,221 | +0.20% | 87.4만 |
|---|
| 2025.10.28 | ₩13,355 | ₩13,449 | ₩13,127 | ₩13,248 | -0.80% | 115.7만 |
|---|
| 2025.10.27 | ₩13,087 | ₩13,436 | ₩13,034 | ₩13,329 | +1.84% | 143.8만 |
|---|
| 2025.10.24 | ₩13,610 | ₩13,664 | ₩12,967 | ₩13,034 | -4.24% | 258.6만 |
|---|
| 2025.10.23 | ₩14,549 | ₩14,549 | ₩13,932 | ₩14,334 | -1.47% | 82.2만 |
|---|
| 2025.10.22 | ₩14,643 | ₩14,763 | ₩14,334 | ₩14,428 | -1.47% | 52.3만 |
|---|
| 2025.10.21 | ₩14,441 | ₩14,777 | ₩14,361 | ₩14,669 | +1.58% | 47.2만 |
|---|
| 2025.10.20 | ₩14,522 | ₩14,750 | ₩14,509 | ₩14,535 | +0.09% | 43.2만 |
|---|
| 2025.10.17 | ₩14,522 | ₩14,683 | ₩14,374 | ₩14,495 | -0.18% | 43.9만 |
|---|
| 2025.10.16 | ₩14,374 | ₩14,589 | ₩14,307 | ₩14,549 | +1.21% | 78.4만 |
|---|
| 2025.10.15 | ₩14,214 | ₩14,334 | ₩14,039 | ₩14,079 | -0.94% | 40.9만 |
|---|
| 2025.10.14 | ₩14,012 | ₩14,227 | ₩14,012 | ₩14,160 | +1.05% | 54만 |
|---|
| 2025.10.13 | ₩14,133 | ₩14,254 | ₩13,999 | ₩14,173 | +0.28% | 59.7만 |
|---|
| 2025.10.10 | ₩14,441 | ₩14,535 | ₩13,986 | ₩14,053 | -2.69% | 57.3만 |
|---|