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 | ₩17,172 | ₩17,266 | ₩17,038 | ₩17,105 | -0.39% | 103.8만 |
| 2026.10.08 | ₩16,998 | ₩17,199 | ₩16,904 | ₩17,159 | +0.95% | 90.2만 |
| 2026.10.07 | ₩17,118 | ₩17,387 | ₩16,944 | ₩16,998 | -0.71% | 68만 |
| 2026.10.06 | ₩17,588 | ₩17,682 | ₩17,226 | ₩17,266 | -1.83% | 62.9만 |
| 2026.10.05 | ₩17,816 | ₩17,937 | ₩17,427 | ₩17,507 | -1.73% | 72만 |
| 2026.10.02 | ₩17,816 | ₩17,977 | ₩17,776 | ₩17,897 | +0.45% | 67.1만 |
| 2026.10.01 | ₩17,360 | ₩17,588 | ₩17,239 | ₩17,548 | +1.08% | 70.9만 |
| 2026.09.30 | ₩17,588 | ₩17,682 | ₩17,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,333 |
| -1.45% |
| 99.7만 |
| 2026.09.29 | ₩17,333 | ₩17,615 | ₩17,293 | ₩17,534 | +1.16% | 63만 |
|---|
| 2026.09.28 | ₩17,266 | ₩17,387 | ₩17,092 | ₩17,333 | +0.39% | 73.8만 |
|---|
| 2026.09.25 | ₩17,199 | ₩17,548 | ₩16,984 | ₩17,266 | +0.39% | 98.4만 |
|---|
| 2026.09.24 | ₩17,803 | ₩17,856 | ₩17,199 | ₩17,226 | -3.24% | 71.4만 |
|---|
| 2026.09.23 | ₩17,816 | ₩17,897 | ₩17,548 | ₩17,668 | -0.83% | 69만 |
|---|
| 2026.09.22 | ₩17,923 | ₩18,151 | ₩17,829 | ₩17,897 | -0.15% | 56.8만 |
|---|
| 2026.09.21 | ₩18,178 | ₩18,259 | ₩17,534 | ₩17,736 | -2.44% | 74.4만 |
|---|
| 2026.09.18 | ₩18,044 | ₩18,245 | ₩17,950 | ₩18,111 | +0.37% | 163.1만 |
|---|
| 2026.09.17 | ₩18,527 | ₩18,554 | ₩18,138 | ₩18,178 | -1.88% | 104.4만 |
|---|
| 2026.09.16 | ₩18,487 | ₩18,554 | ₩18,178 | ₩18,353 | -0.73% | 204.7만 |
|---|
| 2026.09.15 | ₩18,728 | ₩18,876 | ₩18,608 | ₩18,688 | -0.21% | 82.4만 |
|---|
| 2026.09.14 | ₩18,447 | ₩18,795 | ₩18,393 | ₩18,769 | +1.75% | 50.8만 |
|---|
| 2026.09.11 | ₩18,916 | ₩19,158 | ₩18,406 | ₩18,514 | -2.13% | 48만 |
|---|
| 2026.09.10 | ₩18,795 | ₩18,903 | ₩18,594 | ₩18,675 | -0.64% | 65.7만 |
|---|
| 2026.09.09 | ₩19,037 | ₩19,198 | ₩18,742 | ₩18,795 | -1.27% | 35.6만 |
|---|
| 2026.09.08 | ₩19,184 | ₩19,386 | ₩19,117 | ₩19,171 | -0.07% | 36.4만 |
|---|
| 2026.09.04 | ₩18,943 | ₩19,413 | ₩18,943 | ₩19,319 | +1.98% | 34.6만 |
|---|
| 2026.09.03 | ₩18,943 | ₩19,171 | ₩18,514 | ₩18,997 | +0.28% | 51.7만 |
|---|
| 2026.09.02 | ₩18,661 | ₩18,903 | ₩18,406 | ₩18,769 | +0.58% | 75.2만 |
|---|
| 2026.09.01 | ₩19,184 | ₩19,345 | ₩18,527 | ₩18,594 | -3.08% | 53.5만 |
|---|
| 2026.08.31 | ₩19,265 | ₩19,453 | ₩19,158 | ₩19,345 | +0.42% | 58.8만 |
|---|
| 2026.08.28 | ₩19,319 | ₩19,493 | ₩19,037 | ₩19,265 | -0.28% | 42.9만 |
|---|
| 2026.08.27 | ₩19,292 | ₩19,453 | ₩19,265 | ₩19,399 | +0.56% | 40.4만 |
|---|
| 2026.08.26 | ₩19,372 | ₩19,480 | ₩19,171 | ₩19,399 | +0.14% | 47.2만 |
|---|
| 2026.08.25 | ₩19,775 | ₩19,815 | ₩19,426 | ₩19,439 | -1.70% | 32.6만 |
|---|
| 2026.08.24 | ₩20,137 | ₩20,137 | ₩19,466 | ₩19,681 | -2.27% | 39.9만 |
|---|
| 2026.08.21 | ₩20,338 | ₩20,338 | ₩19,815 | ₩20,030 | -1.52% | 29.6만 |
|---|
| 2026.08.20 | ₩19,708 | ₩19,895 | ₩19,614 | ₩19,761 | +0.27% | 42만 |
|---|
| 2026.08.19 | ₩20,177 | ₩20,472 | ₩19,842 | ₩19,895 | -1.40% | 48.4만 |
|---|
| 2026.08.18 | ₩20,513 | ₩20,539 | ₩19,976 | ₩19,989 | -2.55% | 53만 |
|---|
| 2026.08.17 | ₩20,311 | ₩20,620 | ₩20,311 | ₩20,486 | +0.86% | 42.8만 |
|---|
| 2026.08.14 | ₩20,365 | ₩20,660 | ₩20,231 | ₩20,405 | +0.20% | 46.1만 |
|---|
| 2026.08.13 | ₩20,191 | ₩20,486 | ₩20,191 | ₩20,432 | +1.20% | 66.7만 |
|---|
| 2026.08.12 | ₩19,493 | ₩20,177 | ₩19,480 | ₩20,070 | +2.96% | 66만 |
|---|
| 2026.08.11 | ₩19,761 | ₩19,842 | ₩19,332 | ₩19,466 | -1.49% | 64.8만 |
|---|
| 2026.08.10 | ₩20,030 | ₩20,499 | ₩19,587 | ₩19,694 | -1.67% | 64.6만 |
|---|
| 2026.08.07 | ₩20,016 | ₩20,405 | ₩19,989 | ₩20,056 | +0.20% | 64만 |
|---|
| 2026.08.06 | ₩20,150 | ₩20,191 | ₩19,815 | ₩19,936 | -1.07% | 50.3만 |
|---|
| 2026.08.05 | ₩20,137 | ₩20,311 | ₩19,895 | ₩20,030 | -0.53% | 89만 |
|---|
| 2026.08.04 | ₩20,056 | ₩20,271 | ₩19,922 | ₩20,124 | +0.33% | 108.5만 |
|---|
| 2026.08.03 | ₩20,003 | ₩20,070 | ₩19,708 | ₩20,003 | 0.00% | 85.4만 |
|---|
| 2026.07.31 | ₩19,989 | ₩20,271 | ₩19,734 | ₩19,842 | -0.74% | 66.1만 |
|---|
| 2026.07.30 | ₩20,285 | ₩20,311 | ₩19,493 | ₩19,855 | -2.12% | 94.2만 |
|---|
| 2026.07.29 | ₩20,298 | ₩20,311 | ₩19,949 | ₩20,137 | -0.79% | 85.9만 |
|---|
| 2026.07.28 | ₩20,687 | ₩20,875 | ₩20,419 | ₩20,472 | -1.04% | 75.7만 |
|---|
| 2026.07.27 | ₩21,814 | ₩21,841 | ₩20,526 | ₩20,781 | -4.74% | 99.9만 |
|---|
| 2026.07.24 | ₩22,793 | ₩22,901 | ₩21,304 | ₩21,868 | -4.06% | 98.9만 |
|---|
| 2026.07.23 | ₩23,384 | ₩23,397 | ₩22,337 | ₩22,646 | -3.16% | 97.2만 |
|---|
| 2026.07.22 | ₩23,625 | ₩23,786 | ₩23,223 | ₩23,236 | -1.65% | 54.2만 |
|---|
| 2026.07.21 | ₩23,464 | ₩23,706 | ₩23,263 | ₩23,652 | +0.80% | 47.9만 |
|---|
| 2026.07.20 | ₩23,665 | ₩23,813 | ₩23,249 | ₩23,370 | -1.25% | 45.2만 |
|---|
| 2026.07.17 | ₩23,652 | ₩23,934 | ₩23,558 | ₩23,679 | +0.11% | 40.7만 |
|---|
| 2026.07.16 | ₩23,249 | ₩24,175 | ₩23,249 | ₩23,867 | +2.65% | 71.4만 |
|---|
| 2026.07.15 | ₩23,477 | ₩23,545 | ₩22,954 | ₩23,035 | -1.89% | 63.7만 |
|---|
| 2026.07.14 | ₩23,410 | ₩23,612 | ₩23,316 | ₩23,384 | -0.11% | 57.4만 |
|---|
| 2026.07.13 | ₩23,115 | ₩23,585 | ₩23,048 | ₩23,357 | +1.04% | 51.8만 |
|---|
| 2026.07.10 | ₩23,477 | ₩23,477 | ₩22,753 | ₩23,008 | -2.00% | 54.9만 |
|---|
| 2026.07.09 | ₩23,276 | ₩23,518 | ₩23,276 | ₩23,424 | +0.63% | 46.5만 |
|---|
| 2026.07.08 | ₩23,008 | ₩23,303 | ₩22,847 | ₩23,048 | +0.17% | 55.4만 |
|---|
| 2026.07.07 | ₩23,102 | ₩23,316 | ₩22,874 | ₩23,129 | +0.12% | 72.2만 |
|---|
| 2026.07.06 | ₩23,424 | ₩23,759 | ₩22,927 | ₩23,102 | -1.37% | 48.2만 |
|---|
| 2026.07.02 | ₩23,665 | ₩23,665 | ₩23,035 | ₩23,424 | -1.02% | 64.8만 |
|---|
| 2026.07.01 | ₩23,209 | ₩23,692 | ₩22,914 | ₩23,410 | +0.87% | 61.2만 |
|---|
| 2026.06.30 | ₩23,491 | ₩23,719 | ₩23,075 | ₩23,276 | -0.91% | 57.5만 |
|---|
| 2026.06.29 | ₩23,223 | ₩23,571 | ₩23,021 | ₩23,545 | +1.39% | 87.3만 |
|---|
| 2026.06.26 | ₩23,115 | ₩23,679 | ₩23,035 | ₩23,437 | +1.39% | 199.4만 |
|---|
| 2026.06.25 | ₩22,592 | ₩23,504 | ₩22,592 | ₩23,223 | +2.79% | 69.7만 |
|---|
| 2026.06.24 | ₩23,048 | ₩23,223 | ₩22,552 | ₩22,592 | -1.98% | 220.1만 |
|---|
| 2026.06.23 | ₩22,565 | ₩23,142 | ₩22,565 | ₩23,008 | +1.96% | 87.1만 |
|---|
| 2026.06.22 | ₩22,579 | ₩22,954 | ₩22,525 | ₩22,699 | +0.53% | 89.2만 |
|---|
| 2026.06.18 | ₩22,673 | ₩22,766 | ₩22,404 | ₩22,605 | -0.30% | 115.3만 |
|---|
| 2026.06.17 | ₩23,303 | ₩23,384 | ₩22,203 | ₩22,257 | -4.49% | 79.7만 |
|---|
| 2026.06.16 | ₩23,773 | ₩24,135 | ₩23,142 | ₩23,316 | -1.92% | 92.8만 |
|---|
| 2026.06.15 | ₩24,430 | ₩24,484 | ₩23,665 | ₩23,840 | -2.42% | 64.6만 |
|---|
| 2026.06.12 | ₩24,725 | ₩24,725 | ₩24,229 | ₩24,363 | -1.47% | 61.6만 |
|---|
| 2026.06.11 | ₩23,893 | ₩24,537 | ₩23,840 | ₩24,524 | +2.64% | 58.6만 |
|---|
| 2026.06.10 | ₩23,907 | ₩24,162 | ₩23,276 | ₩23,732 | -0.73% | 78만 |
|---|
| 2026.06.09 | ₩24,537 | ₩24,792 | ₩23,826 | ₩24,189 | -1.42% | 84만 |
|---|
| 2026.06.08 | ₩23,813 | ₩24,430 | ₩23,759 | ₩24,269 | +1.92% | 156.3만 |
|---|
| 2026.06.05 | ₩23,853 | ₩24,148 | ₩23,773 | ₩23,813 | -0.17% | 73.5만 |
|---|
| 2026.06.04 | ₩23,813 | ₩24,121 | ₩23,638 | ₩23,826 | +0.06% | 73.9만 |
|---|
| 2026.06.03 | ₩23,397 | ₩23,799 | ₩23,223 | ₩23,504 | +0.46% | 58.6만 |
|---|
| 2026.06.02 | ₩23,531 | ₩23,558 | ₩23,182 | ₩23,477 | -0.23% | 94.2만 |
|---|
| 2026.06.01 | ₩23,021 | ₩23,638 | ₩22,740 | ₩23,545 | +2.27% | 98.5만 |
|---|
| 2026.05.29 | ₩23,504 | ₩23,612 | ₩23,102 | ₩23,129 | -1.60% | 134만 |
|---|
| 2026.05.28 | ₩23,088 | ₩23,558 | ₩22,834 | ₩23,504 | +1.80% | 79.2만 |
|---|
| 2026.05.27 | ₩23,129 | ₩23,276 | ₩22,981 | ₩23,142 | +0.06% | 82.5만 |
|---|
| 2026.05.26 | ₩22,552 | ₩22,968 | ₩22,512 | ₩22,954 | +1.78% | 60.2만 |
|---|
| 2026.05.22 | ₩22,297 | ₩22,512 | ₩22,002 | ₩22,391 | +0.42% | 73만 |
|---|
| 2026.05.21 | ₩21,693 | ₩22,283 | ₩21,425 | ₩22,257 | +2.60% | 92만 |
|---|
| 2026.05.20 | ₩21,693 | ₩22,055 | ₩21,572 | ₩22,002 | +1.42% | 167.7만 |
|---|
| 2026.05.19 | ₩21,197 | ₩21,760 | ₩20,969 | ₩21,640 | +2.09% | 103.2만 |
|---|
| 2026.05.18 | ₩20,821 | ₩21,425 | ₩20,794 | ₩21,358 | +2.58% | 65.7만 |
|---|
| 2026.05.15 | ₩20,835 | ₩21,385 | ₩20,754 | ₩20,821 | -0.06% | 87.3만 |
|---|
| 2026.05.14 | ₩20,258 | ₩20,969 | ₩19,909 | ₩20,861 | +2.98% | 106.3만 |
|---|
| 2026.05.13 | ₩19,734 | ₩20,244 | ₩19,734 | ₩20,124 | +1.97% | 76.4만 |
|---|
| 2026.05.12 | ₩20,285 | ₩20,352 | ₩19,399 | ₩19,842 | -2.18% | 89.8만 |
|---|
| 2026.05.11 | ₩20,902 | ₩20,902 | ₩20,177 | ₩20,177 | -3.47% | 53.3만 |
|---|
| 2026.05.08 | ₩20,365 | ₩21,250 | ₩20,298 | ₩20,902 | +2.64% | 102.7만 |
|---|
| 2026.05.07 | ₩20,191 | ₩20,446 | ₩20,070 | ₩20,311 | +0.60% | 74.7만 |
|---|
| 2026.05.06 | ₩19,936 | ₩20,459 | ₩19,828 | ₩20,204 | +1.35% | 55.2만 |
|---|
| 2026.05.05 | ₩19,547 | ₩19,721 | ₩19,332 | ₩19,694 | +0.75% | 67.3만 |
|---|
| 2026.05.04 | ₩20,124 | ₩20,298 | ₩19,453 | ₩19,547 | -2.87% | 217.1만 |
|---|
| 2026.05.01 | ₩20,298 | ₩20,486 | ₩19,976 | ₩20,325 | +0.13% | 115.9만 |
|---|
| 2026.04.30 | ₩19,989 | ₩20,298 | ₩19,922 | ₩20,231 | +1.21% | 71.6만 |
|---|
| 2026.04.29 | ₩20,043 | ₩20,352 | ₩19,681 | ₩19,989 | -0.27% | 94.5만 |
|---|
| 2026.04.28 | ₩20,003 | ₩20,539 | ₩19,909 | ₩20,043 | +0.20% | 100.5만 |
|---|
| 2026.04.27 | ₩19,828 | ₩20,191 | ₩19,681 | ₩20,177 | +1.76% | 76.9만 |
|---|
| 2026.04.24 | ₩19,560 | ₩20,150 | ₩19,050 | ₩19,855 | +1.51% | 140.2만 |
|---|
| 2026.04.23 | ₩19,989 | ₩20,405 | ₩19,855 | ₩19,895 | -0.47% | 97.7만 |
|---|
| 2026.04.22 | ₩20,083 | ₩20,124 | ₩19,641 | ₩19,788 | -1.47% | 87.7만 |
|---|
| 2026.04.21 | ₩19,976 | ₩20,110 | ₩19,547 | ₩19,869 | -0.54% | 74.5만 |
|---|
| 2026.04.20 | ₩19,882 | ₩20,177 | ₩19,694 | ₩19,936 | +0.27% | 91.2만 |
|---|
| 2026.04.17 | ₩19,667 | ₩19,963 | ₩19,184 | ₩19,949 | +1.43% | 89.3만 |
|---|
| 2026.04.16 | ₩18,540 | ₩19,386 | ₩18,500 | ₩19,184 | +3.47% | 117만 |
|---|
| 2026.04.15 | ₩18,889 | ₩18,889 | ₩18,098 | ₩18,447 | -2.34% | 86.7만 |
|---|
| 2026.04.14 | ₩18,822 | ₩19,010 | ₩18,621 | ₩18,930 | +0.57% | 80.4만 |
|---|
| 2026.04.13 | ₩18,715 | ₩18,822 | ₩18,366 | ₩18,728 | +0.07% | 66.3만 |
|---|
| 2026.04.10 | ₩18,715 | ₩18,849 | ₩18,447 | ₩18,795 | +0.43% | 50만 |
|---|
| 2026.04.09 | ₩18,903 | ₩19,131 | ₩18,701 | ₩18,715 | -0.99% | 97만 |
|---|
| 2026.04.08 | ₩18,836 | ₩19,252 | ₩18,554 | ₩18,970 | +0.71% | 101.4만 |
|---|
| 2026.04.07 | ₩18,420 | ₩18,594 | ₩18,245 | ₩18,299 | -0.66% | 72.7만 |
|---|
| 2026.04.06 | ₩18,433 | ₩18,500 | ₩18,058 | ₩18,447 | +0.07% | 77.2만 |
|---|
| 2026.04.02 | ₩17,454 | ₩18,514 | ₩17,454 | ₩18,473 | +5.84% | 83만 |
|---|
| 2026.04.01 | ₩17,990 | ₩18,219 | ₩17,762 | ₩17,937 | -0.30% | 73만 |
|---|
| 2026.03.31 | ₩17,534 | ₩17,695 | ₩17,186 | ₩17,615 | +0.46% | 55.6만 |
|---|
| 2026.03.30 | ₩17,387 | ₩17,440 | ₩17,186 | ₩17,253 | -0.77% | 75.1만 |
|---|
| 2026.03.27 | ₩17,145 | ₩17,467 | ₩16,971 | ₩17,293 | +0.86% | 46.1만 |
|---|
| 2026.03.26 | ₩17,387 | ₩17,615 | ₩17,239 | ₩17,253 | -0.77% | 63.6만 |
|---|
| 2026.03.25 | ₩17,400 | ₩17,601 | ₩17,145 | ₩17,561 | +0.93% | 41.6만 |
|---|
| 2026.03.24 | ₩16,944 | ₩17,454 | ₩16,877 | ₩17,253 | +1.82% | 88.6만 |
|---|
| 2026.03.23 | ₩16,890 | ₩17,400 | ₩16,756 | ₩17,092 | +1.19% | 125.9만 |
|---|
| 2026.03.20 | ₩16,246 | ₩16,394 | ₩15,978 | ₩16,340 | +0.58% | 151.6만 |
|---|
| 2026.03.19 | ₩15,562 | ₩16,273 | ₩15,441 | ₩16,233 | +4.31% | 152.7만 |
|---|
| 2026.03.18 | ₩15,602 | ₩15,817 | ₩15,482 | ₩15,576 | -0.17% | 67.3만 |
|---|
| 2026.03.17 | ₩15,857 | ₩16,018 | ₩15,495 | ₩15,683 | -1.10% | 51.5만 |
|---|
| 2026.03.16 | ₩15,871 | ₩15,992 | ₩15,683 | ₩15,777 | -0.59% | 58.4만 |
|---|
| 2026.03.13 | ₩15,589 | ₩15,844 | ₩15,334 | ₩15,763 | +1.12% | 84.1만 |
|---|
| 2026.03.12 | ₩16,032 | ₩16,112 | ₩15,321 | ₩15,374 | -4.10% | 102.4만 |
|---|
| 2026.03.11 | ₩16,609 | ₩16,743 | ₩16,085 | ₩16,206 | -2.42% | 70.3만 |
|---|
| 2026.03.10 | ₩16,716 | ₩17,159 | ₩16,434 | ₩16,729 | +0.08% | 34.2만 |
|---|
| 2026.03.09 | ₩16,568 | ₩16,877 | ₩16,032 | ₩16,796 | +1.38% | 65.8만 |
|---|
| 2026.03.06 | ₩17,414 | ₩17,601 | ₩16,515 | ₩16,810 | -3.47% | 77.2만 |
|---|
| 2026.03.05 | ₩18,312 | ₩18,312 | ₩17,642 | ₩17,856 | -2.49% | 54.9만 |
|---|
| 2026.03.04 | ₩18,339 | ₩18,594 | ₩18,125 | ₩18,447 | +0.59% | 54.2만 |
|---|
| 2026.03.03 | ₩17,789 | ₩18,205 | ₩17,387 | ₩18,138 | +1.96% | 42.9만 |
|---|
| 2026.03.02 | ₩17,990 | ₩18,312 | ₩17,722 | ₩18,125 | +0.75% | 45.4만 |
|---|
| 2026.02.27 | ₩17,910 | ₩18,312 | ₩17,695 | ₩18,232 | +1.80% | 64.5만 |
|---|
| 2026.02.26 | ₩17,655 | ₩18,433 | ₩17,655 | ₩18,178 | +2.96% | 75만 |
|---|
| 2026.02.25 | ₩17,937 | ₩17,937 | ₩17,467 | ₩17,628 | -1.72% | 28만 |
|---|
| 2026.02.24 | ₩17,789 | ₩17,937 | ₩17,655 | ₩17,803 | +0.08% | 31.3만 |
|---|
| 2026.02.23 | ₩18,594 | ₩18,648 | ₩17,575 | ₩17,682 | -4.91% | 63.9만 |
|---|
| 2026.02.20 | ₩18,245 | ₩20,687 | ₩18,192 | ₩18,648 | +2.21% | 106만 |
|---|
| 2026.02.19 | ₩18,071 | ₩18,312 | ₩17,937 | ₩18,286 | +1.19% | 51.6만 |
|---|
| 2026.02.18 | ₩17,990 | ₩18,299 | ₩17,937 | ₩18,071 | +0.45% | 78.5만 |
|---|
| 2026.02.17 | ₩17,870 | ₩18,299 | ₩17,870 | ₩18,084 | +1.20% | 66.5만 |
|---|
| 2026.02.13 | ₩17,709 | ₩17,910 | ₩17,521 | ₩17,762 | +0.30% | 53.2만 |
|---|
| 2026.02.12 | ₩18,554 | ₩18,755 | ₩17,132 | ₩17,736 | -4.41% | 68.5만 |
|---|
| 2026.02.11 | ₩18,205 | ₩18,701 | ₩18,205 | ₩18,380 | +0.96% | 44.5만 |
|---|
| 2026.02.10 | ₩17,990 | ₩18,406 | ₩17,910 | ₩18,205 | +1.19% | 77.4만 |
|---|
| 2026.02.09 | ₩18,205 | ₩18,272 | ₩17,856 | ₩18,017 | -1.03% | 53.9만 |
|---|
| 2026.02.06 | ₩18,058 | ₩18,245 | ₩17,883 | ₩18,192 | +0.74% | 98만 |
|---|
| 2026.02.05 | ₩18,353 | ₩18,567 | ₩18,151 | ₩18,272 | -0.44% | 77.3만 |
|---|
| 2026.02.04 | ₩18,165 | ₩18,809 | ₩18,165 | ₩18,312 | +0.81% | 109.2만 |
|---|
| 2026.02.03 | ₩17,789 | ₩18,527 | ₩17,615 | ₩18,111 | +1.81% | 89만 |
|---|
| 2026.02.02 | ₩16,542 | ₩17,937 | ₩16,394 | ₩17,883 | +8.11% | 129.4만 |
|---|
| 2026.01.30 | ₩16,783 | ₩16,890 | ₩16,421 | ₩16,501 | -1.68% | 86.2만 |
|---|
| 2026.01.29 | ₩16,743 | ₩17,145 | ₩16,622 | ₩17,025 | +1.68% | 159.3만 |
|---|
| 2026.01.28 | ₩16,971 | ₩17,709 | ₩16,689 | ₩16,716 | -1.50% | 150.3만 |
|---|
| 2026.01.27 | ₩16,716 | ₩16,864 | ₩16,501 | ₩16,716 | 0.00% | 64.9만 |
|---|
| 2026.01.26 | ₩16,233 | ₩17,360 | ₩16,233 | ₩16,743 | +3.14% | 90만 |
|---|
| 2026.01.23 | ₩17,360 | ₩17,454 | ₩16,931 | ₩16,984 | -2.16% | 49.8만 |
|---|
| 2026.01.22 | ₩17,253 | ₩17,548 | ₩17,132 | ₩17,373 | +0.70% | 62.6만 |
|---|
| 2026.01.21 | ₩16,649 | ₩17,306 | ₩16,649 | ₩17,266 | +3.71% | 104.4만 |
|---|
| 2026.01.20 | ₩16,394 | ₩16,555 | ₩16,287 | ₩16,515 | +0.74% | 64.7만 |
|---|
| 2026.01.16 | ₩16,917 | ₩17,118 | ₩16,609 | ₩16,662 | -1.51% | 63.9만 |
|---|
| 2026.01.15 | ₩16,703 | ₩17,239 | ₩16,689 | ₩17,078 | +2.25% | 98.7만 |
|---|
| 2026.01.14 | ₩16,716 | ₩16,877 | ₩16,542 | ₩16,635 | -0.48% | 133.3만 |
|---|
| 2026.01.13 | ₩16,877 | ₩17,078 | ₩16,676 | ₩16,729 | -0.87% | 115.5만 |
|---|
| 2026.01.12 | ₩17,092 | ₩17,159 | ₩16,770 | ₩16,850 | -1.41% | 342.5만 |
|---|
| 2026.01.09 | ₩17,186 | ₩17,440 | ₩17,025 | ₩17,239 | +0.31% | 62만 |
|---|
| 2026.01.08 | ₩16,542 | ₩17,239 | ₩16,542 | ₩17,172 | +3.81% | 83.7만 |
|---|
| 2026.01.07 | ₩16,957 | ₩17,092 | ₩16,595 | ₩16,662 | -1.74% | 78.6만 |
|---|
| 2026.01.06 | ₩16,367 | ₩17,051 | ₩16,340 | ₩16,904 | +3.28% | 117.2만 |
|---|
| 2026.01.05 | ₩15,321 | ₩16,716 | ₩15,321 | ₩16,367 | +6.83% | 133.8만 |
|---|
| 2026.01.02 | ₩15,294 | ₩15,428 | ₩15,119 | ₩15,361 | +0.44% | 55.5만 |
|---|
| 2025.12.31 | ₩15,401 | ₩15,428 | ₩15,227 | ₩15,267 | -0.87% | 34.3만 |
|---|
| 2025.12.30 | ₩15,535 | ₩15,629 | ₩15,294 | ₩15,415 | -0.78% | 37.2만 |
|---|
| 2025.12.29 | ₩15,374 | ₩15,670 | ₩15,294 | ₩15,602 | +1.48% | 102만 |
|---|
| 2025.12.26 | ₩15,441 | ₩15,522 | ₩15,307 | ₩15,334 | -0.70% | 44.1만 |
|---|
| 2025.12.24 | ₩15,522 | ₩15,656 | ₩15,468 | ₩15,495 | -0.17% | 24.4만 |
|---|
| 2025.12.23 | ₩15,535 | ₩15,616 | ₩15,415 | ₩15,522 | -0.09% | 56.8만 |
|---|
| 2025.12.22 | ₩15,415 | ₩15,696 | ₩15,415 | ₩15,549 | +0.87% | 101.2만 |
|---|
| 2025.12.19 | ₩15,415 | ₩15,441 | ₩15,079 | ₩15,374 | -0.26% | 150.4만 |
|---|
| 2025.12.18 | ₩15,522 | ₩15,723 | ₩15,388 | ₩15,562 | +0.26% | 60.4만 |
|---|
| 2025.12.17 | ₩15,522 | ₩15,670 | ₩15,361 | ₩15,428 | -0.61% | 62.2만 |
|---|
| 2025.12.16 | ₩15,804 | ₩15,898 | ₩15,388 | ₩15,602 | -1.27% | 69.9만 |
|---|
| 2025.12.15 | ₩15,777 | ₩15,992 | ₩15,522 | ₩15,763 | -0.09% | 98.2만 |
|---|
| 2025.12.12 | ₩15,898 | ₩16,005 | ₩15,683 | ₩15,871 | -0.17% | 99.9만 |
|---|
| 2025.12.11 | ₩15,535 | ₩15,951 | ₩15,535 | ₩15,817 | +1.81% | 157.1만 |
|---|
| 2025.12.10 | ₩14,905 | ₩15,656 | ₩14,878 | ₩15,468 | +3.78% | 153.3만 |
|---|
| 2025.12.09 | ₩14,959 | ₩15,066 | ₩14,798 | ₩14,918 | -0.27% | 54.8만 |
|---|
| 2025.12.08 | ₩15,079 | ₩15,213 | ₩14,959 | ₩14,959 | -0.80% | 65.7만 |
|---|
| 2025.12.05 | ₩14,959 | ₩15,133 | ₩14,959 | ₩15,079 | +0.81% | 54.9만 |
|---|
| 2025.12.04 | ₩14,878 | ₩15,066 | ₩14,838 | ₩15,012 | +0.90% | 74.5만 |
|---|
| 2025.12.03 | ₩14,328 | ₩14,985 | ₩14,328 | ₩14,945 | +4.31% | 75.6만 |
|---|
| 2025.12.02 | ₩13,979 | ₩14,422 | ₩13,872 | ₩14,315 | +2.40% | 71.7만 |
|---|
| 2025.12.01 | ₩13,604 | ₩14,140 | ₩13,604 | ₩13,993 | +2.86% | 62.1만 |
|---|
| 2025.11.28 | ₩13,751 | ₩13,832 | ₩13,630 | ₩13,751 | 0.00% | 22.1만 |
|---|
| 2025.11.26 | ₩13,523 | ₩13,858 | ₩13,510 | ₩13,765 | +1.79% | 90.7만 |
|---|
| 2025.11.25 | ₩13,214 | ₩13,684 | ₩13,214 | ₩13,617 | +3.05% | 61.6만 |
|---|
| 2025.11.24 | ₩13,201 | ₩13,282 | ₩12,986 | ₩13,147 | -0.41% | 81.9만 |
|---|
| 2025.11.21 | ₩12,638 | ₩13,255 | ₩12,638 | ₩13,201 | +4.46% | 69.8만 |
|---|
| 2025.11.20 | ₩12,731 | ₩12,839 | ₩12,544 | ₩12,638 | -0.74% | 72.1만 |
|---|
| 2025.11.19 | ₩12,839 | ₩12,852 | ₩12,544 | ₩12,624 | -1.67% | 53.6만 |
|---|
| 2025.11.18 | ₩12,731 | ₩13,000 | ₩12,731 | ₩12,866 | +1.05% | 58.5만 |
|---|
| 2025.11.17 | ₩12,973 | ₩13,040 | ₩12,691 | ₩12,758 | -1.65% | 90.8만 |
|---|
| 2025.11.14 | ₩12,986 | ₩13,040 | ₩12,825 | ₩13,040 | +0.41% | 55.4만 |
|---|
| 2025.11.13 | ₩13,134 | ₩13,268 | ₩13,000 | ₩13,053 | -0.61% | 63.5만 |
|---|
| 2025.11.12 | ₩13,241 | ₩13,443 | ₩13,147 | ₩13,188 | -0.41% | 50.4만 |
|---|
| 2025.11.11 | ₩13,308 | ₩13,335 | ₩13,080 | ₩13,255 | -0.40% | 44.9만 |
|---|
| 2025.11.10 | ₩13,282 | ₩13,389 | ₩13,080 | ₩13,255 | -0.20% | 54.9만 |
|---|
| 2025.11.07 | ₩13,147 | ₩13,282 | ₩13,080 | ₩13,268 | +0.92% | 59.2만 |
|---|
| 2025.11.06 | ₩13,349 | ₩13,349 | ₩13,013 | ₩13,147 | -1.51% | 60.5만 |
|---|
| 2025.11.05 | ₩13,456 | ₩13,657 | ₩13,375 | ₩13,429 | -0.20% | 65.4만 |
|---|
| 2025.11.04 | ₩13,523 | ₩13,630 | ₩13,322 | ₩13,456 | -0.50% | 60.7만 |
|---|
| 2025.11.03 | ₩13,684 | ₩13,684 | ₩13,349 | ₩13,550 | -0.98% | 60.5만 |
|---|
| 2025.10.31 | ₩13,121 | ₩13,765 | ₩13,013 | ₩13,751 | +4.81% | 97.3만 |
|---|
| 2025.10.30 | ₩13,214 | ₩13,375 | ₩13,147 | ₩13,201 | -0.10% | 83.7만 |
|---|
| 2025.10.29 | ₩13,201 | ₩13,510 | ₩13,107 | ₩13,228 | +0.20% | 87.4만 |
|---|
| 2025.10.28 | ₩13,362 | ₩13,456 | ₩13,134 | ₩13,255 | -0.80% | 115.7만 |
|---|
| 2025.10.27 | ₩13,094 | ₩13,443 | ₩13,040 | ₩13,335 | +1.84% | 143.8만 |
|---|
| 2025.10.24 | ₩13,617 | ₩13,671 | ₩12,973 | ₩13,040 | -4.24% | 258.6만 |
|---|
| 2025.10.23 | ₩14,556 | ₩14,556 | ₩13,939 | ₩14,341 | -1.47% | 82.2만 |
|---|
| 2025.10.22 | ₩14,650 | ₩14,771 | ₩14,341 | ₩14,435 | -1.47% | 52.3만 |
|---|
| 2025.10.21 | ₩14,449 | ₩14,784 | ₩14,368 | ₩14,677 | +1.58% | 47.2만 |
|---|
| 2025.10.20 | ₩14,529 | ₩14,757 | ₩14,516 | ₩14,543 | +0.09% | 43.2만 |
|---|
| 2025.10.17 | ₩14,529 | ₩14,690 | ₩14,382 | ₩14,502 | -0.18% | 43.9만 |
|---|
| 2025.10.16 | ₩14,382 | ₩14,596 | ₩14,315 | ₩14,556 | +1.21% | 78.4만 |
|---|
| 2025.10.15 | ₩14,221 | ₩14,341 | ₩14,046 | ₩14,086 | -0.94% | 40.9만 |
|---|
| 2025.10.14 | ₩14,019 | ₩14,234 | ₩14,019 | ₩14,167 | +1.05% | 54만 |
|---|
| 2025.10.13 | ₩14,140 | ₩14,261 | ₩14,006 | ₩14,180 | +0.28% | 59.7만 |
|---|
| 2025.10.10 | ₩14,449 | ₩14,543 | ₩13,993 | ₩14,060 | -2.69% | 57.3만 |
|---|