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 | ₩17,810 | ₩17,931 | ₩16,898 | ₩17,099 | -3.99% | 396.8만 |
| 2026.09.28–2026.10.02 | ₩17,260 | ₩17,971 | ₩17,086 | ₩17,890 | +3.65% | 374.5만 |
| 2026.09.21–2026.09.25 | ₩18,172 | ₩18,253 | ₩16,978 | ₩17,260 | -5.02% | 369.9만 |
| 2026.09.14–2026.09.18 | ₩18,440 | ₩18,869 | ₩17,944 | ₩18,105 | -1.82% | 605.4만 |
| 2026.09.08–2026.09.11 | ₩19,178 | ₩19,379 | ₩18,400 | ₩18,507 | -3.50% | 185.7만 |
| 2026.08.31–2026.09.04 | ₩19,258 | ₩19,446 | ₩18,400 | ₩19,312 | +0.28% | 273.8만 |
| 2026.08.24–2026.08.28 | ₩20,130 | ₩20,130 | ₩19,030 | ₩19,258 | -4.33% | 203만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,304 |
| ₩20,613 |
| ₩19,607 |
| ₩20,023 |
| -1.39% |
| 215.8만 |
| 2026.08.10–2026.08.14 | ₩20,023 | ₩20,653 | ₩19,325 | ₩20,398 | +1.88% | 308.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,996 | ₩20,398 | ₩19,701 | ₩20,050 | +0.27% | 397.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,806 | ₩21,833 | ₩19,486 | ₩19,835 | -9.04% | 421.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩23,657 | ₩23,805 | ₩21,297 | ₩21,860 | -7.60% | 343.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,107 | ₩24,167 | ₩22,946 | ₩23,671 | +2.44% | 285만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,416 | ₩23,751 | ₩22,745 | ₩23,000 | -1.78% | 277.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,215 | ₩23,711 | ₩22,906 | ₩23,416 | +0.87% | 270.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,571 | ₩23,671 | ₩22,517 | ₩23,429 | +3.80% | 665.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,422 | ₩24,475 | ₩22,195 | ₩22,598 | -7.47% | 352.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,805 | ₩24,784 | ₩23,268 | ₩24,355 | +2.31% | 438.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩23,013 | ₩24,140 | ₩22,732 | ₩23,805 | +3.44% | 398.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,544 | ₩23,604 | ₩22,504 | ₩23,121 | +2.56% | 355.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,814 | ₩22,504 | ₩20,787 | ₩22,383 | +7.54% | 501.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩20,894 | ₩21,377 | ₩19,392 | ₩20,814 | -0.39% | 413.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,117 | ₩21,243 | ₩19,325 | ₩20,894 | +3.87% | 517만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,822 | ₩20,532 | ₩19,674 | ₩20,318 | +2.50% | 459.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,875 | ₩20,398 | ₩19,044 | ₩19,848 | -0.13% | 491.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,708 | ₩19,956 | ₩18,092 | ₩19,942 | +6.59% | 439.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,427 | ₩19,245 | ₩18,051 | ₩18,789 | +1.97% | 398.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,381 | ₩18,507 | ₩17,180 | ₩18,467 | +6.25% | 286.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,885 | ₩17,609 | ₩16,750 | ₩17,287 | +2.38% | 365.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,865 | ₩16,388 | ₩15,436 | ₩16,335 | +2.96% | 481.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,563 | ₩17,153 | ₩15,315 | ₩15,758 | -4.86% | 356.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,984 | ₩18,588 | ₩16,509 | ₩16,804 | -6.56% | 274.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,588 | ₩18,641 | ₩17,461 | ₩18,226 | -1.95% | 262.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,864 | ₩20,680 | ₩17,864 | ₩18,641 | +4.35% | 302.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,199 | ₩18,749 | ₩17,126 | ₩17,756 | -2.43% | 297.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,536 | ₩18,802 | ₩16,388 | ₩18,185 | +9.98% | 502.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,227 | ₩17,703 | ₩16,227 | ₩16,496 | +1.65% | 550.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,388 | ₩17,542 | ₩16,281 | ₩16,978 | +3.60% | 281.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,086 | ₩17,233 | ₩16,536 | ₩16,657 | -2.51% | 753.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,315 | ₩17,434 | ₩15,315 | ₩17,233 | +12.52% | 475.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,369 | ₩15,664 | ₩15,114 | ₩15,356 | -0.09% | 229만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,409 | ₩15,691 | ₩15,302 | ₩15,329 | -0.52% | 226.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,771 | ₩15,986 | ₩15,074 | ₩15,369 | -2.55% | 441.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,074 | ₩15,999 | ₩14,792 | ₩15,865 | +5.25% | 530.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,599 | ₩15,128 | ₩13,599 | ₩15,074 | +10.85% | 338.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,197 | ₩13,854 | ₩12,982 | ₩13,746 | +4.17% | 256.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,969 | ₩13,250 | ₩12,539 | ₩13,197 | +1.76% | 344.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,277 | ₩13,438 | ₩12,821 | ₩13,036 | -1.82% | 269.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,679 | ₩13,679 | ₩13,009 | ₩13,264 | -3.04% | 306.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,089 | ₩13,760 | ₩13,009 | ₩13,746 | +5.02% | 527.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,524 | ₩14,779 | ₩12,969 | ₩13,036 | -10.25% | 483.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,135 | ₩14,685 | ₩14,001 | ₩14,497 | +2.56% | 276.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,444 | ₩14,538 | ₩13,988 | ₩14,055 | -2.69% | 57.3만 |
|---|