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 | ₩17,166 | ₩17,260 | ₩17,032 | ₩17,099 | -0.39% | 103.8만 |
| 2026.10.08 | ₩16,992 | ₩17,193 | ₩16,898 | ₩17,153 | +0.95% | 90.2만 |
| 2026.10.07 | ₩17,112 | ₩17,381 | ₩16,938 | ₩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 | ₩17,501 | -1.73% | 72만 |
| 2026.10.02 | ₩17,810 | ₩17,971 | ₩17,770 | ₩17,890 | +0.45% | 67.1만 |
| 2026.10.01 | ₩17,354 | ₩17,582 | ₩17,233 | ₩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.
| ₩17,327 |
| -1.45% |
| 99.7만 |
| 2026.09.29 | ₩17,327 | ₩17,609 | ₩17,287 | ₩17,528 | +1.16% | 63만 |
|---|
| 2026.09.28 | ₩17,260 | ₩17,381 | ₩17,086 | ₩17,327 | +0.39% | 73.8만 |
|---|
| 2026.09.25 | ₩17,193 | ₩17,542 | ₩16,978 | ₩17,260 | +0.39% | 98.4만 |
|---|
| 2026.09.24 | ₩17,796 | ₩17,850 | ₩17,193 | ₩17,220 | -3.24% | 71.4만 |
|---|
| 2026.09.23 | ₩17,810 | ₩17,890 | ₩17,542 | ₩17,662 | -0.83% | 69만 |
|---|
| 2026.09.22 | ₩17,917 | ₩18,145 | ₩17,823 | ₩17,890 | -0.15% | 56.8만 |
|---|
| 2026.09.21 | ₩18,172 | ₩18,252 | ₩17,528 | ₩17,729 | -2.44% | 74.4만 |
|---|
| 2026.09.18 | ₩18,038 | ₩18,239 | ₩17,944 | ₩18,105 | +0.37% | 163.1만 |
|---|
| 2026.09.17 | ₩18,521 | ₩18,547 | ₩18,132 | ₩18,172 | -1.88% | 104.4만 |
|---|
| 2026.09.16 | ₩18,480 | ₩18,547 | ₩18,172 | ₩18,346 | -0.73% | 204.7만 |
|---|
| 2026.09.15 | ₩18,722 | ₩18,869 | ₩18,601 | ₩18,682 | -0.21% | 82.4만 |
|---|
| 2026.09.14 | ₩18,440 | ₩18,789 | ₩18,386 | ₩18,762 | +1.75% | 50.8만 |
|---|
| 2026.09.11 | ₩18,910 | ₩19,151 | ₩18,400 | ₩18,507 | -2.13% | 48만 |
|---|
| 2026.09.10 | ₩18,789 | ₩18,896 | ₩18,588 | ₩18,668 | -0.64% | 65.7만 |
|---|
| 2026.09.09 | ₩19,030 | ₩19,191 | ₩18,735 | ₩18,789 | -1.27% | 35.6만 |
|---|
| 2026.09.08 | ₩19,178 | ₩19,379 | ₩19,111 | ₩19,164 | -0.07% | 36.4만 |
|---|
| 2026.09.04 | ₩18,936 | ₩19,406 | ₩18,936 | ₩19,312 | +1.98% | 34.6만 |
|---|
| 2026.09.03 | ₩18,936 | ₩19,164 | ₩18,507 | ₩18,990 | +0.28% | 51.7만 |
|---|
| 2026.09.02 | ₩18,655 | ₩18,896 | ₩18,400 | ₩18,762 | +0.58% | 75.2만 |
|---|
| 2026.09.01 | ₩19,178 | ₩19,339 | ₩18,521 | ₩18,588 | -3.08% | 53.5만 |
|---|
| 2026.08.31 | ₩19,258 | ₩19,446 | ₩19,151 | ₩19,339 | +0.42% | 58.8만 |
|---|
| 2026.08.28 | ₩19,312 | ₩19,486 | ₩19,030 | ₩19,258 | -0.28% | 42.9만 |
|---|
| 2026.08.27 | ₩19,285 | ₩19,446 | ₩19,258 | ₩19,392 | +0.56% | 40.4만 |
|---|
| 2026.08.26 | ₩19,365 | ₩19,473 | ₩19,164 | ₩19,392 | +0.14% | 47.2만 |
|---|
| 2026.08.25 | ₩19,768 | ₩19,808 | ₩19,419 | ₩19,433 | -1.70% | 32.6만 |
|---|
| 2026.08.24 | ₩20,130 | ₩20,130 | ₩19,459 | ₩19,674 | -2.27% | 39.9만 |
|---|
| 2026.08.21 | ₩20,331 | ₩20,331 | ₩19,808 | ₩20,023 | -1.52% | 29.6만 |
|---|
| 2026.08.20 | ₩19,701 | ₩19,889 | ₩19,607 | ₩19,754 | +0.27% | 42만 |
|---|
| 2026.08.19 | ₩20,170 | ₩20,465 | ₩19,835 | ₩19,889 | -1.40% | 48.4만 |
|---|
| 2026.08.18 | ₩20,505 | ₩20,532 | ₩19,969 | ₩19,982 | -2.55% | 53만 |
|---|
| 2026.08.17 | ₩20,304 | ₩20,613 | ₩20,304 | ₩20,479 | +0.86% | 42.8만 |
|---|
| 2026.08.14 | ₩20,358 | ₩20,653 | ₩20,224 | ₩20,398 | +0.20% | 46.1만 |
|---|
| 2026.08.13 | ₩20,184 | ₩20,479 | ₩20,184 | ₩20,425 | +1.20% | 66.7만 |
|---|
| 2026.08.12 | ₩19,486 | ₩20,170 | ₩19,473 | ₩20,063 | +2.96% | 66만 |
|---|
| 2026.08.11 | ₩19,754 | ₩19,835 | ₩19,325 | ₩19,459 | -1.49% | 64.8만 |
|---|
| 2026.08.10 | ₩20,023 | ₩20,492 | ₩19,580 | ₩19,687 | -1.67% | 64.6만 |
|---|
| 2026.08.07 | ₩20,009 | ₩20,398 | ₩19,982 | ₩20,049 | +0.20% | 64만 |
|---|
| 2026.08.06 | ₩20,143 | ₩20,184 | ₩19,808 | ₩19,929 | -1.07% | 50.3만 |
|---|
| 2026.08.05 | ₩20,130 | ₩20,304 | ₩19,889 | ₩20,023 | -0.53% | 89만 |
|---|
| 2026.08.04 | ₩20,049 | ₩20,264 | ₩19,915 | ₩20,117 | +0.33% | 108.5만 |
|---|
| 2026.08.03 | ₩19,996 | ₩20,063 | ₩19,701 | ₩19,996 | 0.00% | 85.4만 |
|---|
| 2026.07.31 | ₩19,982 | ₩20,264 | ₩19,728 | ₩19,835 | -0.74% | 66.1만 |
|---|
| 2026.07.30 | ₩20,277 | ₩20,304 | ₩19,486 | ₩19,848 | -2.12% | 94.2만 |
|---|
| 2026.07.29 | ₩20,291 | ₩20,304 | ₩19,942 | ₩20,130 | -0.79% | 85.9만 |
|---|
| 2026.07.28 | ₩20,680 | ₩20,868 | ₩20,412 | ₩20,465 | -1.04% | 75.7만 |
|---|
| 2026.07.27 | ₩21,806 | ₩21,833 | ₩20,519 | ₩20,774 | -4.74% | 99.9만 |
|---|
| 2026.07.24 | ₩22,785 | ₩22,893 | ₩21,297 | ₩21,860 | -4.06% | 98.9만 |
|---|
| 2026.07.23 | ₩23,375 | ₩23,389 | ₩22,329 | ₩22,638 | -3.16% | 97.2만 |
|---|
| 2026.07.22 | ₩23,617 | ₩23,778 | ₩23,214 | ₩23,228 | -1.65% | 54.2만 |
|---|
| 2026.07.21 | ₩23,456 | ₩23,697 | ₩23,255 | ₩23,644 | +0.80% | 47.9만 |
|---|
| 2026.07.20 | ₩23,657 | ₩23,805 | ₩23,241 | ₩23,362 | -1.25% | 45.2만 |
|---|
| 2026.07.17 | ₩23,644 | ₩23,925 | ₩23,550 | ₩23,670 | +0.11% | 40.7만 |
|---|
| 2026.07.16 | ₩23,241 | ₩24,167 | ₩23,241 | ₩23,858 | +2.65% | 71.4만 |
|---|
| 2026.07.15 | ₩23,469 | ₩23,536 | ₩22,946 | ₩23,027 | -1.89% | 63.7만 |
|---|
| 2026.07.14 | ₩23,402 | ₩23,603 | ₩23,308 | ₩23,375 | -0.11% | 57.4만 |
|---|
| 2026.07.13 | ₩23,107 | ₩23,577 | ₩23,040 | ₩23,349 | +1.04% | 51.8만 |
|---|
| 2026.07.10 | ₩23,469 | ₩23,469 | ₩22,745 | ₩23,000 | -2.00% | 54.9만 |
|---|
| 2026.07.09 | ₩23,268 | ₩23,509 | ₩23,268 | ₩23,416 | +0.63% | 46.5만 |
|---|
| 2026.07.08 | ₩23,000 | ₩23,295 | ₩22,839 | ₩23,040 | +0.17% | 55.4만 |
|---|
| 2026.07.07 | ₩23,094 | ₩23,308 | ₩22,866 | ₩23,121 | +0.12% | 72.2만 |
|---|
| 2026.07.06 | ₩23,416 | ₩23,751 | ₩22,919 | ₩23,094 | -1.37% | 48.2만 |
|---|
| 2026.07.02 | ₩23,657 | ₩23,657 | ₩23,027 | ₩23,416 | -1.02% | 64.8만 |
|---|
| 2026.07.01 | ₩23,201 | ₩23,684 | ₩22,906 | ₩23,402 | +0.87% | 61.2만 |
|---|
| 2026.06.30 | ₩23,483 | ₩23,711 | ₩23,067 | ₩23,268 | -0.91% | 57.5만 |
|---|
| 2026.06.29 | ₩23,214 | ₩23,563 | ₩23,013 | ₩23,536 | +1.39% | 87.3만 |
|---|
| 2026.06.26 | ₩23,107 | ₩23,670 | ₩23,027 | ₩23,429 | +1.39% | 199.4만 |
|---|
| 2026.06.25 | ₩22,584 | ₩23,496 | ₩22,584 | ₩23,214 | +2.79% | 69.7만 |
|---|
| 2026.06.24 | ₩23,040 | ₩23,214 | ₩22,544 | ₩22,584 | -1.98% | 220.1만 |
|---|
| 2026.06.23 | ₩22,557 | ₩23,134 | ₩22,557 | ₩23,000 | +1.96% | 87.1만 |
|---|
| 2026.06.22 | ₩22,571 | ₩22,946 | ₩22,517 | ₩22,691 | +0.53% | 89.2만 |
|---|
| 2026.06.18 | ₩22,665 | ₩22,758 | ₩22,396 | ₩22,598 | -0.30% | 115.3만 |
|---|
| 2026.06.17 | ₩23,295 | ₩23,375 | ₩22,195 | ₩22,249 | -4.49% | 79.7만 |
|---|
| 2026.06.16 | ₩23,764 | ₩24,126 | ₩23,134 | ₩23,308 | -1.92% | 92.8만 |
|---|
| 2026.06.15 | ₩24,421 | ₩24,475 | ₩23,657 | ₩23,831 | -2.42% | 64.6만 |
|---|
| 2026.06.12 | ₩24,716 | ₩24,716 | ₩24,220 | ₩24,354 | -1.47% | 61.6만 |
|---|
| 2026.06.11 | ₩23,885 | ₩24,529 | ₩23,831 | ₩24,515 | +2.64% | 58.6만 |
|---|
| 2026.06.10 | ₩23,898 | ₩24,153 | ₩23,268 | ₩23,724 | -0.73% | 78만 |
|---|
| 2026.06.09 | ₩24,529 | ₩24,784 | ₩23,818 | ₩24,180 | -1.42% | 84만 |
|---|
| 2026.06.08 | ₩23,805 | ₩24,421 | ₩23,751 | ₩24,260 | +1.92% | 156.3만 |
|---|
| 2026.06.05 | ₩23,845 | ₩24,140 | ₩23,764 | ₩23,805 | -0.17% | 73.5만 |
|---|
| 2026.06.04 | ₩23,805 | ₩24,113 | ₩23,630 | ₩23,818 | +0.06% | 73.9만 |
|---|
| 2026.06.03 | ₩23,389 | ₩23,791 | ₩23,214 | ₩23,496 | +0.46% | 58.6만 |
|---|
| 2026.06.02 | ₩23,523 | ₩23,550 | ₩23,174 | ₩23,469 | -0.23% | 94.2만 |
|---|
| 2026.06.01 | ₩23,013 | ₩23,630 | ₩22,732 | ₩23,536 | +2.27% | 98.5만 |
|---|
| 2026.05.29 | ₩23,496 | ₩23,603 | ₩23,094 | ₩23,121 | -1.60% | 134만 |
|---|
| 2026.05.28 | ₩23,080 | ₩23,550 | ₩22,826 | ₩23,496 | +1.80% | 79.2만 |
|---|
| 2026.05.27 | ₩23,121 | ₩23,268 | ₩22,973 | ₩23,134 | +0.06% | 82.5만 |
|---|
| 2026.05.26 | ₩22,544 | ₩22,960 | ₩22,504 | ₩22,946 | +1.78% | 60.2만 |
|---|
| 2026.05.22 | ₩22,289 | ₩22,504 | ₩21,994 | ₩22,383 | +0.42% | 73만 |
|---|
| 2026.05.21 | ₩21,686 | ₩22,276 | ₩21,417 | ₩22,249 | +2.60% | 92만 |
|---|
| 2026.05.20 | ₩21,686 | ₩22,048 | ₩21,565 | ₩21,994 | +1.42% | 167.7만 |
|---|
| 2026.05.19 | ₩21,189 | ₩21,753 | ₩20,961 | ₩21,632 | +2.09% | 103.2만 |
|---|
| 2026.05.18 | ₩20,814 | ₩21,417 | ₩20,787 | ₩21,350 | +2.58% | 65.7만 |
|---|
| 2026.05.15 | ₩20,827 | ₩21,377 | ₩20,747 | ₩20,814 | -0.06% | 87.3만 |
|---|
| 2026.05.14 | ₩20,251 | ₩20,961 | ₩19,902 | ₩20,854 | +2.98% | 106.3만 |
|---|
| 2026.05.13 | ₩19,728 | ₩20,237 | ₩19,728 | ₩20,117 | +1.97% | 76.4만 |
|---|
| 2026.05.12 | ₩20,277 | ₩20,344 | ₩19,392 | ₩19,835 | -2.18% | 89.8만 |
|---|
| 2026.05.11 | ₩20,894 | ₩20,894 | ₩20,170 | ₩20,170 | -3.47% | 53.3만 |
|---|
| 2026.05.08 | ₩20,358 | ₩21,243 | ₩20,291 | ₩20,894 | +2.64% | 102.7만 |
|---|
| 2026.05.07 | ₩20,184 | ₩20,438 | ₩20,063 | ₩20,304 | +0.60% | 74.7만 |
|---|
| 2026.05.06 | ₩19,929 | ₩20,452 | ₩19,821 | ₩20,197 | +1.35% | 55.2만 |
|---|
| 2026.05.05 | ₩19,540 | ₩19,714 | ₩19,325 | ₩19,687 | +0.75% | 67.3만 |
|---|
| 2026.05.04 | ₩20,117 | ₩20,291 | ₩19,446 | ₩19,540 | -2.87% | 217.1만 |
|---|
| 2026.05.01 | ₩20,291 | ₩20,479 | ₩19,969 | ₩20,318 | +0.13% | 115.9만 |
|---|
| 2026.04.30 | ₩19,982 | ₩20,291 | ₩19,915 | ₩20,224 | +1.21% | 71.6만 |
|---|
| 2026.04.29 | ₩20,036 | ₩20,344 | ₩19,674 | ₩19,982 | -0.27% | 94.5만 |
|---|
| 2026.04.28 | ₩19,996 | ₩20,532 | ₩19,902 | ₩20,036 | +0.20% | 100.5만 |
|---|
| 2026.04.27 | ₩19,821 | ₩20,184 | ₩19,674 | ₩20,170 | +1.76% | 76.9만 |
|---|
| 2026.04.24 | ₩19,553 | ₩20,143 | ₩19,044 | ₩19,848 | +1.51% | 140.2만 |
|---|
| 2026.04.23 | ₩19,982 | ₩20,398 | ₩19,848 | ₩19,889 | -0.47% | 97.7만 |
|---|
| 2026.04.22 | ₩20,076 | ₩20,117 | ₩19,634 | ₩19,781 | -1.47% | 87.7만 |
|---|
| 2026.04.21 | ₩19,969 | ₩20,103 | ₩19,540 | ₩19,862 | -0.54% | 74.5만 |
|---|
| 2026.04.20 | ₩19,875 | ₩20,170 | ₩19,687 | ₩19,929 | +0.27% | 91.2만 |
|---|
| 2026.04.17 | ₩19,661 | ₩19,956 | ₩19,178 | ₩19,942 | +1.43% | 89.3만 |
|---|
| 2026.04.16 | ₩18,534 | ₩19,379 | ₩18,494 | ₩19,178 | +3.47% | 117만 |
|---|
| 2026.04.15 | ₩18,883 | ₩18,883 | ₩18,091 | ₩18,440 | -2.34% | 86.7만 |
|---|
| 2026.04.14 | ₩18,816 | ₩19,003 | ₩18,614 | ₩18,923 | +0.57% | 80.4만 |
|---|
| 2026.04.13 | ₩18,708 | ₩18,816 | ₩18,360 | ₩18,722 | +0.07% | 66.3만 |
|---|
| 2026.04.10 | ₩18,708 | ₩18,842 | ₩18,440 | ₩18,789 | +0.43% | 50만 |
|---|
| 2026.04.09 | ₩18,896 | ₩19,124 | ₩18,695 | ₩18,708 | -0.99% | 97만 |
|---|
| 2026.04.08 | ₩18,829 | ₩19,245 | ₩18,547 | ₩18,963 | +0.71% | 101.4만 |
|---|
| 2026.04.07 | ₩18,413 | ₩18,588 | ₩18,239 | ₩18,293 | -0.66% | 72.7만 |
|---|
| 2026.04.06 | ₩18,427 | ₩18,494 | ₩18,051 | ₩18,440 | +0.07% | 77.2만 |
|---|
| 2026.04.02 | ₩17,448 | ₩18,507 | ₩17,448 | ₩18,467 | +5.84% | 83만 |
|---|
| 2026.04.01 | ₩17,984 | ₩18,212 | ₩17,756 | ₩17,931 | -0.30% | 73만 |
|---|
| 2026.03.31 | ₩17,528 | ₩17,689 | ₩17,179 | ₩17,609 | +0.46% | 55.6만 |
|---|
| 2026.03.30 | ₩17,381 | ₩17,434 | ₩17,179 | ₩17,247 | -0.77% | 75.1만 |
|---|
| 2026.03.27 | ₩17,139 | ₩17,461 | ₩16,965 | ₩17,287 | +0.86% | 46.1만 |
|---|
| 2026.03.26 | ₩17,381 | ₩17,609 | ₩17,233 | ₩17,247 | -0.77% | 63.6만 |
|---|
| 2026.03.25 | ₩17,394 | ₩17,595 | ₩17,139 | ₩17,555 | +0.93% | 41.6만 |
|---|
| 2026.03.24 | ₩16,938 | ₩17,448 | ₩16,871 | ₩17,247 | +1.82% | 88.6만 |
|---|
| 2026.03.23 | ₩16,884 | ₩17,394 | ₩16,750 | ₩17,086 | +1.19% | 125.9만 |
|---|
| 2026.03.20 | ₩16,241 | ₩16,388 | ₩15,973 | ₩16,335 | +0.58% | 151.6만 |
|---|
| 2026.03.19 | ₩15,557 | ₩16,268 | ₩15,436 | ₩16,227 | +4.31% | 152.7만 |
|---|
| 2026.03.18 | ₩15,597 | ₩15,812 | ₩15,476 | ₩15,570 | -0.17% | 67.3만 |
|---|
| 2026.03.17 | ₩15,852 | ₩16,013 | ₩15,490 | ₩15,677 | -1.10% | 51.5만 |
|---|
| 2026.03.16 | ₩15,865 | ₩15,986 | ₩15,677 | ₩15,771 | -0.59% | 58.4만 |
|---|
| 2026.03.13 | ₩15,584 | ₩15,838 | ₩15,329 | ₩15,758 | +1.12% | 84.1만 |
|---|
| 2026.03.12 | ₩16,026 | ₩16,107 | ₩15,315 | ₩15,369 | -4.10% | 102.4만 |
|---|
| 2026.03.11 | ₩16,603 | ₩16,737 | ₩16,080 | ₩16,200 | -2.42% | 70.3만 |
|---|
| 2026.03.10 | ₩16,710 | ₩17,153 | ₩16,428 | ₩16,724 | +0.08% | 34.2만 |
|---|
| 2026.03.09 | ₩16,563 | ₩16,871 | ₩16,026 | ₩16,791 | +1.38% | 65.8만 |
|---|
| 2026.03.06 | ₩17,407 | ₩17,595 | ₩16,509 | ₩16,804 | -3.47% | 77.2만 |
|---|
| 2026.03.05 | ₩18,306 | ₩18,306 | ₩17,635 | ₩17,850 | -2.49% | 54.9만 |
|---|
| 2026.03.04 | ₩18,333 | ₩18,588 | ₩18,118 | ₩18,440 | +0.59% | 54.2만 |
|---|
| 2026.03.03 | ₩17,783 | ₩18,199 | ₩17,381 | ₩18,132 | +1.96% | 42.9만 |
|---|
| 2026.03.02 | ₩17,984 | ₩18,306 | ₩17,716 | ₩18,118 | +0.75% | 45.4만 |
|---|
| 2026.02.27 | ₩17,904 | ₩18,306 | ₩17,689 | ₩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 | ₩17,461 | ₩17,622 | -1.72% | 28만 |
|---|
| 2026.02.24 | ₩17,783 | ₩17,931 | ₩17,649 | ₩17,796 | +0.08% | 31.3만 |
|---|
| 2026.02.23 | ₩18,588 | ₩18,641 | ₩17,568 | ₩17,676 | -4.91% | 63.9만 |
|---|
| 2026.02.20 | ₩18,239 | ₩20,680 | ₩18,185 | ₩18,641 | +2.21% | 106만 |
|---|
| 2026.02.19 | ₩18,065 | ₩18,306 | ₩17,931 | ₩18,279 | +1.19% | 51.6만 |
|---|
| 2026.02.18 | ₩17,984 | ₩18,293 | ₩17,931 | ₩18,065 | +0.45% | 78.5만 |
|---|
| 2026.02.17 | ₩17,863 | ₩18,293 | ₩17,863 | ₩18,078 | +1.20% | 66.5만 |
|---|
| 2026.02.13 | ₩17,703 | ₩17,904 | ₩17,515 | ₩17,756 | +0.30% | 53.2만 |
|---|
| 2026.02.12 | ₩18,547 | ₩18,749 | ₩17,126 | ₩17,729 | -4.41% | 68.5만 |
|---|
| 2026.02.11 | ₩18,199 | ₩18,695 | ₩18,199 | ₩18,373 | +0.96% | 44.5만 |
|---|
| 2026.02.10 | ₩17,984 | ₩18,400 | ₩17,904 | ₩18,199 | +1.19% | 77.4만 |
|---|
| 2026.02.09 | ₩18,199 | ₩18,266 | ₩17,850 | ₩18,011 | -1.03% | 53.9만 |
|---|
| 2026.02.06 | ₩18,051 | ₩18,239 | ₩17,877 | ₩18,185 | +0.74% | 98만 |
|---|
| 2026.02.05 | ₩18,346 | ₩18,561 | ₩18,145 | ₩18,266 | -0.44% | 77.3만 |
|---|
| 2026.02.04 | ₩18,158 | ₩18,802 | ₩18,158 | ₩18,306 | +0.81% | 109.2만 |
|---|
| 2026.02.03 | ₩17,783 | ₩18,521 | ₩17,609 | ₩18,105 | +1.81% | 89만 |
|---|
| 2026.02.02 | ₩16,536 | ₩17,931 | ₩16,388 | ₩17,877 | +8.11% | 129.4만 |
|---|
| 2026.01.30 | ₩16,777 | ₩16,884 | ₩16,415 | ₩16,496 | -1.68% | 86.2만 |
|---|
| 2026.01.29 | ₩16,737 | ₩17,139 | ₩16,616 | ₩17,019 | +1.68% | 159.3만 |
|---|
| 2026.01.28 | ₩16,965 | ₩17,703 | ₩16,683 | ₩16,710 | -1.50% | 150.3만 |
|---|
| 2026.01.27 | ₩16,710 | ₩16,858 | ₩16,496 | ₩16,710 | 0.00% | 64.9만 |
|---|
| 2026.01.26 | ₩16,227 | ₩17,354 | ₩16,227 | ₩16,737 | +3.14% | 90만 |
|---|
| 2026.01.23 | ₩17,354 | ₩17,448 | ₩16,925 | ₩16,978 | -2.16% | 49.8만 |
|---|
| 2026.01.22 | ₩17,247 | ₩17,542 | ₩17,126 | ₩17,367 | +0.70% | 62.6만 |
|---|
| 2026.01.21 | ₩16,643 | ₩17,300 | ₩16,643 | ₩17,260 | +3.71% | 104.4만 |
|---|
| 2026.01.20 | ₩16,388 | ₩16,549 | ₩16,281 | ₩16,509 | +0.74% | 64.7만 |
|---|
| 2026.01.16 | ₩16,911 | ₩17,112 | ₩16,603 | ₩16,656 | -1.51% | 63.9만 |
|---|
| 2026.01.15 | ₩16,697 | ₩17,233 | ₩16,683 | ₩17,072 | +2.25% | 98.7만 |
|---|
| 2026.01.14 | ₩16,710 | ₩16,871 | ₩16,536 | ₩16,630 | -0.48% | 133.3만 |
|---|
| 2026.01.13 | ₩16,871 | ₩17,072 | ₩16,670 | ₩16,724 | -0.87% | 115.5만 |
|---|
| 2026.01.12 | ₩17,086 | ₩17,153 | ₩16,764 | ₩16,844 | -1.41% | 342.5만 |
|---|
| 2026.01.09 | ₩17,179 | ₩17,434 | ₩17,019 | ₩17,233 | +0.31% | 62만 |
|---|
| 2026.01.08 | ₩16,536 | ₩17,233 | ₩16,536 | ₩17,166 | +3.81% | 83.7만 |
|---|
| 2026.01.07 | ₩16,952 | ₩17,086 | ₩16,589 | ₩16,656 | -1.74% | 78.6만 |
|---|
| 2026.01.06 | ₩16,361 | ₩17,045 | ₩16,335 | ₩16,898 | +3.28% | 117.2만 |
|---|
| 2026.01.05 | ₩15,315 | ₩16,710 | ₩15,315 | ₩16,361 | +6.83% | 133.8만 |
|---|
| 2026.01.02 | ₩15,289 | ₩15,423 | ₩15,114 | ₩15,356 | +0.44% | 55.5만 |
|---|
| 2025.12.31 | ₩15,396 | ₩15,423 | ₩15,221 | ₩15,262 | -0.87% | 34.3만 |
|---|
| 2025.12.30 | ₩15,530 | ₩15,624 | ₩15,289 | ₩15,409 | -0.78% | 37.2만 |
|---|
| 2025.12.29 | ₩15,369 | ₩15,664 | ₩15,289 | ₩15,597 | +1.48% | 102만 |
|---|
| 2025.12.26 | ₩15,436 | ₩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 | ₩15,610 | ₩15,409 | ₩15,517 | -0.09% | 56.8만 |
|---|
| 2025.12.22 | ₩15,409 | ₩15,691 | ₩15,409 | ₩15,543 | +0.87% | 101.2만 |
|---|
| 2025.12.19 | ₩15,409 | ₩15,436 | ₩15,074 | ₩15,369 | -0.26% | 150.4만 |
|---|
| 2025.12.18 | ₩15,517 | ₩15,718 | ₩15,382 | ₩15,557 | +0.26% | 60.4만 |
|---|
| 2025.12.17 | ₩15,517 | ₩15,664 | ₩15,356 | ₩15,423 | -0.61% | 62.2만 |
|---|
| 2025.12.16 | ₩15,798 | ₩15,892 | ₩15,382 | ₩15,597 | -1.27% | 69.9만 |
|---|
| 2025.12.15 | ₩15,771 | ₩15,986 | ₩15,517 | ₩15,758 | -0.09% | 98.2만 |
|---|
| 2025.12.12 | ₩15,892 | ₩15,999 | ₩15,677 | ₩15,865 | -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 | ₩14,953 | ₩15,061 | ₩14,792 | ₩14,913 | -0.27% | 54.8만 |
|---|
| 2025.12.08 | ₩15,074 | ₩15,208 | ₩14,953 | ₩14,953 | -0.80% | 65.7만 |
|---|
| 2025.12.05 | ₩14,953 | ₩15,128 | ₩14,953 | ₩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 | ₩14,980 | ₩14,323 | ₩14,940 | +4.31% | 75.6만 |
|---|
| 2025.12.02 | ₩13,974 | ₩14,417 | ₩13,867 | ₩14,310 | +2.40% | 71.7만 |
|---|
| 2025.12.01 | ₩13,599 | ₩14,135 | ₩13,599 | ₩13,988 | +2.86% | 62.1만 |
|---|
| 2025.11.28 | ₩13,746 | ₩13,827 | ₩13,626 | ₩13,746 | 0.00% | 22.1만 |
|---|
| 2025.11.26 | ₩13,518 | ₩13,854 | ₩13,505 | ₩13,760 | +1.79% | 90.7만 |
|---|
| 2025.11.25 | ₩13,210 | ₩13,679 | ₩13,210 | ₩13,612 | +3.05% | 61.6만 |
|---|
| 2025.11.24 | ₩13,196 | ₩13,277 | ₩12,982 | ₩13,143 | -0.41% | 81.9만 |
|---|
| 2025.11.21 | ₩12,633 | ₩13,250 | ₩12,633 | ₩13,196 | +4.46% | 69.8만 |
|---|
| 2025.11.20 | ₩12,727 | ₩12,834 | ₩12,539 | ₩12,633 | -0.74% | 72.1만 |
|---|
| 2025.11.19 | ₩12,834 | ₩12,848 | ₩12,539 | ₩12,620 | -1.67% | 53.6만 |
|---|
| 2025.11.18 | ₩12,727 | ₩12,995 | ₩12,727 | ₩12,861 | +1.05% | 58.5만 |
|---|
| 2025.11.17 | ₩12,968 | ₩13,035 | ₩12,687 | ₩12,754 | -1.65% | 90.8만 |
|---|
| 2025.11.14 | ₩12,982 | ₩13,035 | ₩12,821 | ₩13,035 | +0.41% | 55.4만 |
|---|
| 2025.11.13 | ₩13,129 | ₩13,263 | ₩12,995 | ₩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 | ₩13,384 | ₩13,076 | ₩13,250 | -0.20% | 54.9만 |
|---|
| 2025.11.07 | ₩13,143 | ₩13,277 | ₩13,076 | ₩13,263 | +0.92% | 59.2만 |
|---|
| 2025.11.06 | ₩13,344 | ₩13,344 | ₩13,009 | ₩13,143 | -1.51% | 60.5만 |
|---|
| 2025.11.05 | ₩13,451 | ₩13,652 | ₩13,371 | ₩13,424 | -0.20% | 65.4만 |
|---|
| 2025.11.04 | ₩13,518 | ₩13,626 | ₩13,317 | ₩13,451 | -0.50% | 60.7만 |
|---|
| 2025.11.03 | ₩13,679 | ₩13,679 | ₩13,344 | ₩13,545 | -0.98% | 60.5만 |
|---|
| 2025.10.31 | ₩13,116 | ₩13,760 | ₩13,009 | ₩13,746 | +4.81% | 97.3만 |
|---|
| 2025.10.30 | ₩13,210 | ₩13,371 | ₩13,143 | ₩13,196 | -0.10% | 83.7만 |
|---|
| 2025.10.29 | ₩13,196 | ₩13,505 | ₩13,103 | ₩13,223 | +0.20% | 87.4만 |
|---|
| 2025.10.28 | ₩13,357 | ₩13,451 | ₩13,129 | ₩13,250 | -0.80% | 115.7만 |
|---|
| 2025.10.27 | ₩13,089 | ₩13,438 | ₩13,035 | ₩13,331 | +1.84% | 143.8만 |
|---|
| 2025.10.24 | ₩13,612 | ₩13,666 | ₩12,968 | ₩13,035 | -4.24% | 258.6만 |
|---|
| 2025.10.23 | ₩14,551 | ₩14,551 | ₩13,934 | ₩14,336 | -1.47% | 82.2만 |
|---|
| 2025.10.22 | ₩14,645 | ₩14,766 | ₩14,336 | ₩14,430 | -1.47% | 52.3만 |
|---|
| 2025.10.21 | ₩14,444 | ₩14,779 | ₩14,363 | ₩14,672 | +1.58% | 47.2만 |
|---|
| 2025.10.20 | ₩14,524 | ₩14,752 | ₩14,511 | ₩14,538 | +0.09% | 43.2만 |
|---|
| 2025.10.17 | ₩14,524 | ₩14,685 | ₩14,377 | ₩14,497 | -0.18% | 43.9만 |
|---|
| 2025.10.16 | ₩14,377 | ₩14,591 | ₩14,310 | ₩14,551 | +1.21% | 78.4만 |
|---|
| 2025.10.15 | ₩14,216 | ₩14,336 | ₩14,041 | ₩14,082 | -0.94% | 40.9만 |
|---|
| 2025.10.14 | ₩14,014 | ₩14,229 | ₩14,014 | ₩14,162 | +1.05% | 54만 |
|---|
| 2025.10.13 | ₩14,135 | ₩14,256 | ₩14,001 | ₩14,175 | +0.28% | 59.7만 |
|---|
| 2025.10.10 | ₩14,444 | ₩14,538 | ₩13,988 | ₩14,055 | -2.69% | 57.3만 |
|---|