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 | ₩17,797 | ₩17,918 | ₩16,886 | ₩17,087 | -3.99% | 396.8만 |
| 2026.09.28–2026.10.02 | ₩17,248 | ₩17,958 | ₩17,074 | ₩17,878 | +3.65% | 374.5만 |
| 2026.09.21–2026.09.25 | ₩18,159 | ₩18,240 | ₩16,967 | ₩17,248 | -5.02% | 369.9만 |
| 2026.09.14–2026.09.18 | ₩18,427 | ₩18,856 | ₩17,931 | ₩18,092 | -1.82% | 605.4만 |
| 2026.09.08–2026.09.11 | ₩19,164 | ₩19,365 | ₩18,387 | ₩18,494 | -3.50% | 185.7만 |
| 2026.08.31–2026.09.04 | ₩19,245 | ₩19,432 | ₩18,387 | ₩19,298 | +0.28% | 273.8만 |
| 2026.08.24–2026.08.28 | ₩20,116 | ₩20,116 | ₩19,017 | ₩19,245 | -4.33% | 203만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,290 |
| ₩20,598 |
| ₩19,593 |
| ₩20,009 |
| -1.39% |
| 215.8만 |
| 2026.08.10–2026.08.14 | ₩20,009 | ₩20,639 | ₩19,312 | ₩20,384 | +1.88% | 308.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,982 | ₩20,384 | ₩19,687 | ₩20,036 | +0.27% | 397.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,791 | ₩21,818 | ₩19,473 | ₩19,821 | -9.04% | 421.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩23,641 | ₩23,788 | ₩21,282 | ₩21,845 | -7.60% | 343.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,091 | ₩24,150 | ₩22,930 | ₩23,654 | +2.44% | 285만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,399 | ₩23,734 | ₩22,729 | ₩22,984 | -1.78% | 277.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,198 | ₩23,694 | ₩22,890 | ₩23,399 | +0.87% | 270.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,555 | ₩23,654 | ₩22,501 | ₩23,413 | +3.80% | 665.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,404 | ₩24,458 | ₩22,180 | ₩22,582 | -7.47% | 352.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,788 | ₩24,766 | ₩23,252 | ₩24,337 | +2.31% | 438.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,997 | ₩24,123 | ₩22,716 | ₩23,788 | +3.44% | 398.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,528 | ₩23,587 | ₩22,488 | ₩23,105 | +2.56% | 355.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,799 | ₩22,488 | ₩20,773 | ₩22,367 | +7.54% | 501.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩20,880 | ₩21,362 | ₩19,379 | ₩20,799 | -0.39% | 413.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,103 | ₩21,228 | ₩19,312 | ₩20,880 | +3.87% | 517만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,808 | ₩20,518 | ₩19,660 | ₩20,304 | +2.50% | 459.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,861 | ₩20,384 | ₩19,030 | ₩19,835 | -0.13% | 491.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,695 | ₩19,942 | ₩18,079 | ₩19,928 | +6.59% | 439.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,414 | ₩19,231 | ₩18,039 | ₩18,776 | +1.97% | 398.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,369 | ₩18,494 | ₩17,168 | ₩18,454 | +6.25% | 286.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,873 | ₩17,596 | ₩16,739 | ₩17,275 | +2.38% | 365.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,854 | ₩16,377 | ₩15,425 | ₩16,323 | +2.96% | 481.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,551 | ₩17,141 | ₩15,305 | ₩15,747 | -4.86% | 356.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,972 | ₩18,575 | ₩16,497 | ₩16,792 | -6.56% | 274.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,575 | ₩18,628 | ₩17,449 | ₩18,213 | -1.95% | 262.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,851 | ₩20,665 | ₩17,851 | ₩18,628 | +4.35% | 302.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,186 | ₩18,736 | ₩17,114 | ₩17,744 | -2.43% | 297.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,524 | ₩18,789 | ₩16,377 | ₩18,173 | +9.98% | 502.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,216 | ₩17,690 | ₩16,216 | ₩16,484 | +1.65% | 550.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,377 | ₩17,529 | ₩16,270 | ₩16,967 | +3.60% | 281.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,074 | ₩17,221 | ₩16,524 | ₩16,645 | -2.51% | 753.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,305 | ₩17,422 | ₩15,305 | ₩17,221 | +12.52% | 475.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,358 | ₩15,653 | ₩15,104 | ₩15,345 | -0.09% | 229만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,399 | ₩15,680 | ₩15,291 | ₩15,318 | -0.52% | 226.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,760 | ₩15,975 | ₩15,064 | ₩15,358 | -2.55% | 441.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,064 | ₩15,988 | ₩14,782 | ₩15,854 | +5.25% | 530.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,589 | ₩15,117 | ₩13,589 | ₩15,064 | +10.85% | 338.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,187 | ₩13,844 | ₩12,973 | ₩13,737 | +4.17% | 256.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,959 | ₩13,241 | ₩12,531 | ₩13,187 | +1.76% | 344.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,268 | ₩13,429 | ₩12,812 | ₩13,026 | -1.82% | 269.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,670 | ₩13,670 | ₩13,000 | ₩13,254 | -3.04% | 306.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,080 | ₩13,750 | ₩13,000 | ₩13,737 | +5.02% | 527.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,514 | ₩14,769 | ₩12,959 | ₩13,026 | -10.25% | 483.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,125 | ₩14,675 | ₩13,991 | ₩14,487 | +2.56% | 276.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,434 | ₩14,527 | ₩13,978 | ₩14,045 | -2.69% | 57.3만 |
|---|