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 | ₩17,171 | ₩17,265 | ₩17,037 | ₩17,104 | -0.39% | 103.8만 |
| 2026.10.08 | ₩16,996 | ₩17,198 | ₩16,903 | ₩17,157 | +0.95% | 90.2만 |
| 2026.10.07 | ₩17,117 | ₩17,385 | ₩16,943 | ₩16,996 | -0.71% | 68만 |
| 2026.10.06 | ₩17,587 | ₩17,681 | ₩17,224 | ₩17,265 | -1.83% | 62.9만 |
| 2026.10.05 | ₩17,815 | ₩17,935 | ₩17,426 | ₩17,506 | -1.73% | 72만 |
| 2026.10.02 | ₩17,815 | ₩17,976 | ₩17,774 | ₩17,895 | +0.45% | 67.1만 |
| 2026.10.01 | ₩17,359 | ₩17,587 | ₩17,238 | ₩17,546 | +1.08% | 70.9만 |
| 2026.09.30 | ₩17,587 | ₩17,681 | ₩17,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,332 |
| -1.45% |
| 99.7만 |
| 2026.09.29 | ₩17,332 | ₩17,614 | ₩17,292 | ₩17,533 | +1.16% | 63만 |
|---|
| 2026.09.28 | ₩17,265 | ₩17,385 | ₩17,090 | ₩17,332 | +0.39% | 73.8만 |
|---|
| 2026.09.25 | ₩17,198 | ₩17,546 | ₩16,983 | ₩17,265 | +0.39% | 98.4만 |
|---|
| 2026.09.24 | ₩17,801 | ₩17,855 | ₩17,198 | ₩17,224 | -3.24% | 71.4만 |
|---|
| 2026.09.23 | ₩17,815 | ₩17,895 | ₩17,546 | ₩17,667 | -0.83% | 69만 |
|---|
| 2026.09.22 | ₩17,922 | ₩18,150 | ₩17,828 | ₩17,895 | -0.15% | 56.8만 |
|---|
| 2026.09.21 | ₩18,177 | ₩18,257 | ₩17,533 | ₩17,734 | -2.44% | 74.4만 |
|---|
| 2026.09.18 | ₩18,043 | ₩18,244 | ₩17,949 | ₩18,110 | +0.37% | 163.1만 |
|---|
| 2026.09.17 | ₩18,526 | ₩18,553 | ₩18,137 | ₩18,177 | -1.88% | 104.4만 |
|---|
| 2026.09.16 | ₩18,485 | ₩18,553 | ₩18,177 | ₩18,351 | -0.73% | 204.7만 |
|---|
| 2026.09.15 | ₩18,727 | ₩18,874 | ₩18,606 | ₩18,687 | -0.21% | 82.4만 |
|---|
| 2026.09.14 | ₩18,445 | ₩18,794 | ₩18,392 | ₩18,767 | +1.75% | 50.8만 |
|---|
| 2026.09.11 | ₩18,915 | ₩19,156 | ₩18,405 | ₩18,512 | -2.13% | 48만 |
|---|
| 2026.09.10 | ₩18,794 | ₩18,901 | ₩18,593 | ₩18,673 | -0.64% | 65.7만 |
|---|
| 2026.09.09 | ₩19,035 | ₩19,196 | ₩18,740 | ₩18,794 | -1.27% | 35.6만 |
|---|
| 2026.09.08 | ₩19,183 | ₩19,384 | ₩19,116 | ₩19,170 | -0.07% | 36.4만 |
|---|
| 2026.09.04 | ₩18,942 | ₩19,411 | ₩18,942 | ₩19,317 | +1.98% | 34.6만 |
|---|
| 2026.09.03 | ₩18,942 | ₩19,170 | ₩18,512 | ₩18,995 | +0.28% | 51.7만 |
|---|
| 2026.09.02 | ₩18,660 | ₩18,901 | ₩18,405 | ₩18,767 | +0.58% | 75.2만 |
|---|
| 2026.09.01 | ₩19,183 | ₩19,344 | ₩18,526 | ₩18,593 | -3.08% | 53.5만 |
|---|
| 2026.08.31 | ₩19,264 | ₩19,451 | ₩19,156 | ₩19,344 | +0.42% | 58.8만 |
|---|
| 2026.08.28 | ₩19,317 | ₩19,492 | ₩19,035 | ₩19,264 | -0.28% | 42.9만 |
|---|
| 2026.08.27 | ₩19,290 | ₩19,451 | ₩19,264 | ₩19,398 | +0.56% | 40.4만 |
|---|
| 2026.08.26 | ₩19,371 | ₩19,478 | ₩19,170 | ₩19,398 | +0.14% | 47.2만 |
|---|
| 2026.08.25 | ₩19,773 | ₩19,814 | ₩19,424 | ₩19,438 | -1.70% | 32.6만 |
|---|
| 2026.08.24 | ₩20,135 | ₩20,135 | ₩19,465 | ₩19,679 | -2.27% | 39.9만 |
|---|
| 2026.08.21 | ₩20,337 | ₩20,337 | ₩19,814 | ₩20,028 | -1.52% | 29.6만 |
|---|
| 2026.08.20 | ₩19,706 | ₩19,894 | ₩19,612 | ₩19,760 | +0.27% | 42만 |
|---|
| 2026.08.19 | ₩20,176 | ₩20,471 | ₩19,840 | ₩19,894 | -1.40% | 48.4만 |
|---|
| 2026.08.18 | ₩20,511 | ₩20,538 | ₩19,974 | ₩19,988 | -2.55% | 53만 |
|---|
| 2026.08.17 | ₩20,310 | ₩20,618 | ₩20,310 | ₩20,484 | +0.86% | 42.8만 |
|---|
| 2026.08.14 | ₩20,364 | ₩20,659 | ₩20,229 | ₩20,404 | +0.20% | 46.1만 |
|---|
| 2026.08.13 | ₩20,189 | ₩20,484 | ₩20,189 | ₩20,431 | +1.20% | 66.7만 |
|---|
| 2026.08.12 | ₩19,492 | ₩20,176 | ₩19,478 | ₩20,068 | +2.96% | 66만 |
|---|
| 2026.08.11 | ₩19,760 | ₩19,840 | ₩19,331 | ₩19,465 | -1.49% | 64.8만 |
|---|
| 2026.08.10 | ₩20,028 | ₩20,498 | ₩19,585 | ₩19,693 | -1.67% | 64.6만 |
|---|
| 2026.08.07 | ₩20,015 | ₩20,404 | ₩19,988 | ₩20,055 | +0.20% | 64만 |
|---|
| 2026.08.06 | ₩20,149 | ₩20,189 | ₩19,814 | ₩19,934 | -1.07% | 50.3만 |
|---|
| 2026.08.05 | ₩20,135 | ₩20,310 | ₩19,894 | ₩20,028 | -0.53% | 89만 |
|---|
| 2026.08.04 | ₩20,055 | ₩20,270 | ₩19,921 | ₩20,122 | +0.33% | 108.5만 |
|---|
| 2026.08.03 | ₩20,001 | ₩20,068 | ₩19,706 | ₩20,001 | 0.00% | 85.4만 |
|---|
| 2026.07.31 | ₩19,988 | ₩20,270 | ₩19,733 | ₩19,840 | -0.74% | 66.1만 |
|---|
| 2026.07.30 | ₩20,283 | ₩20,310 | ₩19,492 | ₩19,854 | -2.12% | 94.2만 |
|---|
| 2026.07.29 | ₩20,296 | ₩20,310 | ₩19,948 | ₩20,135 | -0.79% | 85.9만 |
|---|
| 2026.07.28 | ₩20,685 | ₩20,873 | ₩20,417 | ₩20,471 | -1.04% | 75.7만 |
|---|
| 2026.07.27 | ₩21,812 | ₩21,839 | ₩20,524 | ₩20,779 | -4.74% | 99.9만 |
|---|
| 2026.07.24 | ₩22,792 | ₩22,899 | ₩21,303 | ₩21,866 | -4.06% | 98.9만 |
|---|
| 2026.07.23 | ₩23,382 | ₩23,395 | ₩22,335 | ₩22,644 | -3.16% | 97.2만 |
|---|
| 2026.07.22 | ₩23,623 | ₩23,784 | ₩23,221 | ₩23,234 | -1.65% | 54.2만 |
|---|
| 2026.07.21 | ₩23,462 | ₩23,704 | ₩23,261 | ₩23,650 | +0.80% | 47.9만 |
|---|
| 2026.07.20 | ₩23,664 | ₩23,811 | ₩23,248 | ₩23,368 | -1.25% | 45.2만 |
|---|
| 2026.07.17 | ₩23,650 | ₩23,932 | ₩23,556 | ₩23,677 | +0.11% | 40.7만 |
|---|
| 2026.07.16 | ₩23,248 | ₩24,173 | ₩23,248 | ₩23,865 | +2.65% | 71.4만 |
|---|
| 2026.07.15 | ₩23,476 | ₩23,543 | ₩22,953 | ₩23,033 | -1.89% | 63.7만 |
|---|
| 2026.07.14 | ₩23,409 | ₩23,610 | ₩23,315 | ₩23,382 | -0.11% | 57.4만 |
|---|
| 2026.07.13 | ₩23,114 | ₩23,583 | ₩23,046 | ₩23,355 | +1.04% | 51.8만 |
|---|
| 2026.07.10 | ₩23,476 | ₩23,476 | ₩22,751 | ₩23,006 | -2.00% | 54.9만 |
|---|
| 2026.07.09 | ₩23,275 | ₩23,516 | ₩23,275 | ₩23,422 | +0.63% | 46.5만 |
|---|
| 2026.07.08 | ₩23,006 | ₩23,301 | ₩22,845 | ₩23,046 | +0.17% | 55.4만 |
|---|
| 2026.07.07 | ₩23,100 | ₩23,315 | ₩22,872 | ₩23,127 | +0.12% | 72.2만 |
|---|
| 2026.07.06 | ₩23,422 | ₩23,757 | ₩22,926 | ₩23,100 | -1.37% | 48.2만 |
|---|
| 2026.07.02 | ₩23,664 | ₩23,664 | ₩23,033 | ₩23,422 | -1.02% | 64.8만 |
|---|
| 2026.07.01 | ₩23,207 | ₩23,690 | ₩22,912 | ₩23,409 | +0.87% | 61.2만 |
|---|
| 2026.06.30 | ₩23,489 | ₩23,717 | ₩23,073 | ₩23,275 | -0.91% | 57.5만 |
|---|
| 2026.06.29 | ₩23,221 | ₩23,570 | ₩23,020 | ₩23,543 | +1.39% | 87.3만 |
|---|
| 2026.06.26 | ₩23,114 | ₩23,677 | ₩23,033 | ₩23,435 | +1.39% | 199.4만 |
|---|
| 2026.06.25 | ₩22,590 | ₩23,503 | ₩22,590 | ₩23,221 | +2.79% | 69.7만 |
|---|
| 2026.06.24 | ₩23,046 | ₩23,221 | ₩22,550 | ₩22,590 | -1.98% | 220.1만 |
|---|
| 2026.06.23 | ₩22,564 | ₩23,140 | ₩22,564 | ₩23,006 | +1.96% | 87.1만 |
|---|
| 2026.06.22 | ₩22,577 | ₩22,953 | ₩22,523 | ₩22,698 | +0.53% | 89.2만 |
|---|
| 2026.06.18 | ₩22,671 | ₩22,765 | ₩22,403 | ₩22,604 | -0.30% | 115.3만 |
|---|
| 2026.06.17 | ₩23,301 | ₩23,382 | ₩22,201 | ₩22,255 | -4.49% | 79.7만 |
|---|
| 2026.06.16 | ₩23,771 | ₩24,133 | ₩23,140 | ₩23,315 | -1.92% | 92.8만 |
|---|
| 2026.06.15 | ₩24,428 | ₩24,482 | ₩23,664 | ₩23,838 | -2.42% | 64.6만 |
|---|
| 2026.06.12 | ₩24,723 | ₩24,723 | ₩24,227 | ₩24,361 | -1.47% | 61.6만 |
|---|
| 2026.06.11 | ₩23,892 | ₩24,535 | ₩23,838 | ₩24,522 | +2.64% | 58.6만 |
|---|
| 2026.06.10 | ₩23,905 | ₩24,160 | ₩23,275 | ₩23,731 | -0.73% | 78만 |
|---|
| 2026.06.09 | ₩24,535 | ₩24,790 | ₩23,825 | ₩24,187 | -1.42% | 84만 |
|---|
| 2026.06.08 | ₩23,811 | ₩24,428 | ₩23,757 | ₩24,267 | +1.92% | 156.3만 |
|---|
| 2026.06.05 | ₩23,851 | ₩24,146 | ₩23,771 | ₩23,811 | -0.17% | 73.5만 |
|---|
| 2026.06.04 | ₩23,811 | ₩24,120 | ₩23,637 | ₩23,825 | +0.06% | 73.9만 |
|---|
| 2026.06.03 | ₩23,395 | ₩23,798 | ₩23,221 | ₩23,503 | +0.46% | 58.6만 |
|---|
| 2026.06.02 | ₩23,529 | ₩23,556 | ₩23,181 | ₩23,476 | -0.23% | 94.2만 |
|---|
| 2026.06.01 | ₩23,020 | ₩23,637 | ₩22,738 | ₩23,543 | +2.27% | 98.5만 |
|---|
| 2026.05.29 | ₩23,503 | ₩23,610 | ₩23,100 | ₩23,127 | -1.60% | 134만 |
|---|
| 2026.05.28 | ₩23,087 | ₩23,556 | ₩22,832 | ₩23,503 | +1.80% | 79.2만 |
|---|
| 2026.05.27 | ₩23,127 | ₩23,275 | ₩22,979 | ₩23,140 | +0.06% | 82.5만 |
|---|
| 2026.05.26 | ₩22,550 | ₩22,966 | ₩22,510 | ₩22,953 | +1.78% | 60.2만 |
|---|
| 2026.05.22 | ₩22,295 | ₩22,510 | ₩22,000 | ₩22,389 | +0.42% | 73만 |
|---|
| 2026.05.21 | ₩21,692 | ₩22,282 | ₩21,423 | ₩22,255 | +2.60% | 92만 |
|---|
| 2026.05.20 | ₩21,692 | ₩22,054 | ₩21,571 | ₩22,000 | +1.42% | 167.7만 |
|---|
| 2026.05.19 | ₩21,195 | ₩21,759 | ₩20,967 | ₩21,638 | +2.09% | 103.2만 |
|---|
| 2026.05.18 | ₩20,820 | ₩21,423 | ₩20,793 | ₩21,356 | +2.58% | 65.7만 |
|---|
| 2026.05.15 | ₩20,833 | ₩21,383 | ₩20,753 | ₩20,820 | -0.06% | 87.3만 |
|---|
| 2026.05.14 | ₩20,256 | ₩20,967 | ₩19,907 | ₩20,860 | +2.98% | 106.3만 |
|---|
| 2026.05.13 | ₩19,733 | ₩20,243 | ₩19,733 | ₩20,122 | +1.97% | 76.4만 |
|---|
| 2026.05.12 | ₩20,283 | ₩20,350 | ₩19,398 | ₩19,840 | -2.18% | 89.8만 |
|---|
| 2026.05.11 | ₩20,900 | ₩20,900 | ₩20,176 | ₩20,176 | -3.47% | 53.3만 |
|---|
| 2026.05.08 | ₩20,364 | ₩21,249 | ₩20,296 | ₩20,900 | +2.64% | 102.7만 |
|---|
| 2026.05.07 | ₩20,189 | ₩20,444 | ₩20,068 | ₩20,310 | +0.60% | 74.7만 |
|---|
| 2026.05.06 | ₩19,934 | ₩20,457 | ₩19,827 | ₩20,203 | +1.35% | 55.2만 |
|---|
| 2026.05.05 | ₩19,545 | ₩19,720 | ₩19,331 | ₩19,693 | +0.75% | 67.3만 |
|---|
| 2026.05.04 | ₩20,122 | ₩20,296 | ₩19,451 | ₩19,545 | -2.87% | 217.1만 |
|---|
| 2026.05.01 | ₩20,296 | ₩20,484 | ₩19,974 | ₩20,323 | +0.13% | 115.9만 |
|---|
| 2026.04.30 | ₩19,988 | ₩20,296 | ₩19,921 | ₩20,229 | +1.21% | 71.6만 |
|---|
| 2026.04.29 | ₩20,042 | ₩20,350 | ₩19,679 | ₩19,988 | -0.27% | 94.5만 |
|---|
| 2026.04.28 | ₩20,001 | ₩20,538 | ₩19,907 | ₩20,042 | +0.20% | 100.5만 |
|---|
| 2026.04.27 | ₩19,827 | ₩20,189 | ₩19,679 | ₩20,176 | +1.76% | 76.9만 |
|---|
| 2026.04.24 | ₩19,559 | ₩20,149 | ₩19,049 | ₩19,854 | +1.51% | 140.2만 |
|---|
| 2026.04.23 | ₩19,988 | ₩20,404 | ₩19,854 | ₩19,894 | -0.47% | 97.7만 |
|---|
| 2026.04.22 | ₩20,082 | ₩20,122 | ₩19,639 | ₩19,787 | -1.47% | 87.7만 |
|---|
| 2026.04.21 | ₩19,974 | ₩20,109 | ₩19,545 | ₩19,867 | -0.54% | 74.5만 |
|---|
| 2026.04.20 | ₩19,881 | ₩20,176 | ₩19,693 | ₩19,934 | +0.27% | 91.2만 |
|---|
| 2026.04.17 | ₩19,666 | ₩19,961 | ₩19,183 | ₩19,948 | +1.43% | 89.3만 |
|---|
| 2026.04.16 | ₩18,539 | ₩19,384 | ₩18,499 | ₩19,183 | +3.47% | 117만 |
|---|
| 2026.04.15 | ₩18,888 | ₩18,888 | ₩18,096 | ₩18,445 | -2.34% | 86.7만 |
|---|
| 2026.04.14 | ₩18,821 | ₩19,009 | ₩18,620 | ₩18,928 | +0.57% | 80.4만 |
|---|
| 2026.04.13 | ₩18,714 | ₩18,821 | ₩18,365 | ₩18,727 | +0.07% | 66.3만 |
|---|
| 2026.04.10 | ₩18,714 | ₩18,848 | ₩18,445 | ₩18,794 | +0.43% | 50만 |
|---|
| 2026.04.09 | ₩18,901 | ₩19,129 | ₩18,700 | ₩18,714 | -0.99% | 97만 |
|---|
| 2026.04.08 | ₩18,834 | ₩19,250 | ₩18,553 | ₩18,968 | +0.71% | 101.4만 |
|---|
| 2026.04.07 | ₩18,418 | ₩18,593 | ₩18,244 | ₩18,298 | -0.66% | 72.7만 |
|---|
| 2026.04.06 | ₩18,432 | ₩18,499 | ₩18,056 | ₩18,445 | +0.07% | 77.2만 |
|---|
| 2026.04.02 | ₩17,453 | ₩18,512 | ₩17,453 | ₩18,472 | +5.84% | 83만 |
|---|
| 2026.04.01 | ₩17,989 | ₩18,217 | ₩17,761 | ₩17,935 | -0.30% | 73만 |
|---|
| 2026.03.31 | ₩17,533 | ₩17,694 | ₩17,184 | ₩17,614 | +0.46% | 55.6만 |
|---|
| 2026.03.30 | ₩17,385 | ₩17,439 | ₩17,184 | ₩17,251 | -0.77% | 75.1만 |
|---|
| 2026.03.27 | ₩17,144 | ₩17,466 | ₩16,970 | ₩17,292 | +0.86% | 46.1만 |
|---|
| 2026.03.26 | ₩17,385 | ₩17,614 | ₩17,238 | ₩17,251 | -0.77% | 63.6만 |
|---|
| 2026.03.25 | ₩17,399 | ₩17,600 | ₩17,144 | ₩17,560 | +0.93% | 41.6만 |
|---|
| 2026.03.24 | ₩16,943 | ₩17,453 | ₩16,876 | ₩17,251 | +1.82% | 88.6만 |
|---|
| 2026.03.23 | ₩16,889 | ₩17,399 | ₩16,755 | ₩17,090 | +1.19% | 125.9만 |
|---|
| 2026.03.20 | ₩16,245 | ₩16,393 | ₩15,977 | ₩16,339 | +0.58% | 151.6만 |
|---|
| 2026.03.19 | ₩15,561 | ₩16,272 | ₩15,440 | ₩16,232 | +4.31% | 152.7만 |
|---|
| 2026.03.18 | ₩15,601 | ₩15,816 | ₩15,481 | ₩15,574 | -0.17% | 67.3만 |
|---|
| 2026.03.17 | ₩15,856 | ₩16,017 | ₩15,494 | ₩15,682 | -1.10% | 51.5만 |
|---|
| 2026.03.16 | ₩15,870 | ₩15,990 | ₩15,682 | ₩15,776 | -0.59% | 58.4만 |
|---|
| 2026.03.13 | ₩15,588 | ₩15,843 | ₩15,333 | ₩15,762 | +1.12% | 84.1만 |
|---|
| 2026.03.12 | ₩16,031 | ₩16,111 | ₩15,320 | ₩15,373 | -4.10% | 102.4만 |
|---|
| 2026.03.11 | ₩16,607 | ₩16,742 | ₩16,084 | ₩16,205 | -2.42% | 70.3만 |
|---|
| 2026.03.10 | ₩16,715 | ₩17,157 | ₩16,433 | ₩16,728 | +0.08% | 34.2만 |
|---|
| 2026.03.09 | ₩16,567 | ₩16,876 | ₩16,031 | ₩16,795 | +1.38% | 65.8만 |
|---|
| 2026.03.06 | ₩17,412 | ₩17,600 | ₩16,513 | ₩16,809 | -3.47% | 77.2만 |
|---|
| 2026.03.05 | ₩18,311 | ₩18,311 | ₩17,640 | ₩17,855 | -2.49% | 54.9만 |
|---|
| 2026.03.04 | ₩18,338 | ₩18,593 | ₩18,123 | ₩18,445 | +0.59% | 54.2만 |
|---|
| 2026.03.03 | ₩17,788 | ₩18,204 | ₩17,385 | ₩18,137 | +1.96% | 42.9만 |
|---|
| 2026.03.02 | ₩17,989 | ₩18,311 | ₩17,721 | ₩18,123 | +0.75% | 45.4만 |
|---|
| 2026.02.27 | ₩17,909 | ₩18,311 | ₩17,694 | ₩18,231 | +1.80% | 64.5만 |
|---|
| 2026.02.26 | ₩17,654 | ₩18,432 | ₩17,654 | ₩18,177 | +2.96% | 75만 |
|---|
| 2026.02.25 | ₩17,935 | ₩17,935 | ₩17,466 | ₩17,627 | -1.72% | 28만 |
|---|
| 2026.02.24 | ₩17,788 | ₩17,935 | ₩17,654 | ₩17,801 | +0.08% | 31.3만 |
|---|
| 2026.02.23 | ₩18,593 | ₩18,646 | ₩17,573 | ₩17,681 | -4.91% | 63.9만 |
|---|
| 2026.02.20 | ₩18,244 | ₩20,685 | ₩18,190 | ₩18,646 | +2.21% | 106만 |
|---|
| 2026.02.19 | ₩18,070 | ₩18,311 | ₩17,935 | ₩18,284 | +1.19% | 51.6만 |
|---|
| 2026.02.18 | ₩17,989 | ₩18,298 | ₩17,935 | ₩18,070 | +0.45% | 78.5만 |
|---|
| 2026.02.17 | ₩17,868 | ₩18,298 | ₩17,868 | ₩18,083 | +1.20% | 66.5만 |
|---|
| 2026.02.13 | ₩17,707 | ₩17,909 | ₩17,520 | ₩17,761 | +0.30% | 53.2만 |
|---|
| 2026.02.12 | ₩18,553 | ₩18,754 | ₩17,131 | ₩17,734 | -4.41% | 68.5만 |
|---|
| 2026.02.11 | ₩18,204 | ₩18,700 | ₩18,204 | ₩18,378 | +0.96% | 44.5만 |
|---|
| 2026.02.10 | ₩17,989 | ₩18,405 | ₩17,909 | ₩18,204 | +1.19% | 77.4만 |
|---|
| 2026.02.09 | ₩18,204 | ₩18,271 | ₩17,855 | ₩18,016 | -1.03% | 53.9만 |
|---|
| 2026.02.06 | ₩18,056 | ₩18,244 | ₩17,882 | ₩18,190 | +0.74% | 98만 |
|---|
| 2026.02.05 | ₩18,351 | ₩18,566 | ₩18,150 | ₩18,271 | -0.44% | 77.3만 |
|---|
| 2026.02.04 | ₩18,164 | ₩18,807 | ₩18,164 | ₩18,311 | +0.81% | 109.2만 |
|---|
| 2026.02.03 | ₩17,788 | ₩18,526 | ₩17,614 | ₩18,110 | +1.81% | 89만 |
|---|
| 2026.02.02 | ₩16,540 | ₩17,935 | ₩16,393 | ₩17,882 | +8.11% | 129.4만 |
|---|
| 2026.01.30 | ₩16,782 | ₩16,889 | ₩16,420 | ₩16,500 | -1.68% | 86.2만 |
|---|
| 2026.01.29 | ₩16,742 | ₩17,144 | ₩16,621 | ₩17,023 | +1.68% | 159.3만 |
|---|
| 2026.01.28 | ₩16,970 | ₩17,707 | ₩16,688 | ₩16,715 | -1.50% | 150.3만 |
|---|
| 2026.01.27 | ₩16,715 | ₩16,862 | ₩16,500 | ₩16,715 | 0.00% | 64.9만 |
|---|
| 2026.01.26 | ₩16,232 | ₩17,359 | ₩16,232 | ₩16,742 | +3.14% | 90만 |
|---|
| 2026.01.23 | ₩17,359 | ₩17,453 | ₩16,929 | ₩16,983 | -2.16% | 49.8만 |
|---|
| 2026.01.22 | ₩17,251 | ₩17,546 | ₩17,131 | ₩17,372 | +0.70% | 62.6만 |
|---|
| 2026.01.21 | ₩16,648 | ₩17,305 | ₩16,648 | ₩17,265 | +3.71% | 104.4만 |
|---|
| 2026.01.20 | ₩16,393 | ₩16,554 | ₩16,285 | ₩16,513 | +0.74% | 64.7만 |
|---|
| 2026.01.16 | ₩16,916 | ₩17,117 | ₩16,607 | ₩16,661 | -1.51% | 63.9만 |
|---|
| 2026.01.15 | ₩16,701 | ₩17,238 | ₩16,688 | ₩17,077 | +2.25% | 98.7만 |
|---|
| 2026.01.14 | ₩16,715 | ₩16,876 | ₩16,540 | ₩16,634 | -0.48% | 133.3만 |
|---|
| 2026.01.13 | ₩16,876 | ₩17,077 | ₩16,674 | ₩16,728 | -0.87% | 115.5만 |
|---|
| 2026.01.12 | ₩17,090 | ₩17,157 | ₩16,768 | ₩16,849 | -1.41% | 342.5만 |
|---|
| 2026.01.09 | ₩17,184 | ₩17,439 | ₩17,023 | ₩17,238 | +0.31% | 62만 |
|---|
| 2026.01.08 | ₩16,540 | ₩17,238 | ₩16,540 | ₩17,171 | +3.81% | 83.7만 |
|---|
| 2026.01.07 | ₩16,956 | ₩17,090 | ₩16,594 | ₩16,661 | -1.74% | 78.6만 |
|---|
| 2026.01.06 | ₩16,366 | ₩17,050 | ₩16,339 | ₩16,903 | +3.28% | 117.2만 |
|---|
| 2026.01.05 | ₩15,320 | ₩16,715 | ₩15,320 | ₩16,366 | +6.83% | 133.8만 |
|---|
| 2026.01.02 | ₩15,293 | ₩15,427 | ₩15,118 | ₩15,360 | +0.44% | 55.5만 |
|---|
| 2025.12.31 | ₩15,400 | ₩15,427 | ₩15,226 | ₩15,266 | -0.87% | 34.3만 |
|---|
| 2025.12.30 | ₩15,534 | ₩15,628 | ₩15,293 | ₩15,413 | -0.78% | 37.2만 |
|---|
| 2025.12.29 | ₩15,373 | ₩15,668 | ₩15,293 | ₩15,601 | +1.48% | 102만 |
|---|
| 2025.12.26 | ₩15,440 | ₩15,521 | ₩15,306 | ₩15,333 | -0.70% | 44.1만 |
|---|
| 2025.12.24 | ₩15,521 | ₩15,655 | ₩15,467 | ₩15,494 | -0.17% | 24.4만 |
|---|
| 2025.12.23 | ₩15,534 | ₩15,615 | ₩15,413 | ₩15,521 | -0.09% | 56.8만 |
|---|
| 2025.12.22 | ₩15,413 | ₩15,695 | ₩15,413 | ₩15,548 | +0.87% | 101.2만 |
|---|
| 2025.12.19 | ₩15,413 | ₩15,440 | ₩15,078 | ₩15,373 | -0.26% | 150.4만 |
|---|
| 2025.12.18 | ₩15,521 | ₩15,722 | ₩15,387 | ₩15,561 | +0.26% | 60.4만 |
|---|
| 2025.12.17 | ₩15,521 | ₩15,668 | ₩15,360 | ₩15,427 | -0.61% | 62.2만 |
|---|
| 2025.12.16 | ₩15,803 | ₩15,896 | ₩15,387 | ₩15,601 | -1.27% | 69.9만 |
|---|
| 2025.12.15 | ₩15,776 | ₩15,990 | ₩15,521 | ₩15,762 | -0.09% | 98.2만 |
|---|
| 2025.12.12 | ₩15,896 | ₩16,004 | ₩15,682 | ₩15,870 | -0.17% | 99.9만 |
|---|
| 2025.12.11 | ₩15,534 | ₩15,950 | ₩15,534 | ₩15,816 | +1.81% | 157.1만 |
|---|
| 2025.12.10 | ₩14,904 | ₩15,655 | ₩14,877 | ₩15,467 | +3.78% | 153.3만 |
|---|
| 2025.12.09 | ₩14,957 | ₩15,065 | ₩14,796 | ₩14,917 | -0.27% | 54.8만 |
|---|
| 2025.12.08 | ₩15,078 | ₩15,212 | ₩14,957 | ₩14,957 | -0.80% | 65.7만 |
|---|
| 2025.12.05 | ₩14,957 | ₩15,132 | ₩14,957 | ₩15,078 | +0.81% | 54.9만 |
|---|
| 2025.12.04 | ₩14,877 | ₩15,065 | ₩14,837 | ₩15,011 | +0.90% | 74.5만 |
|---|
| 2025.12.03 | ₩14,327 | ₩14,984 | ₩14,327 | ₩14,944 | +4.31% | 75.6만 |
|---|
| 2025.12.02 | ₩13,978 | ₩14,421 | ₩13,871 | ₩14,313 | +2.40% | 71.7만 |
|---|
| 2025.12.01 | ₩13,603 | ₩14,139 | ₩13,603 | ₩13,992 | +2.86% | 62.1만 |
|---|
| 2025.11.28 | ₩13,750 | ₩13,831 | ₩13,629 | ₩13,750 | 0.00% | 22.1만 |
|---|
| 2025.11.26 | ₩13,522 | ₩13,857 | ₩13,509 | ₩13,763 | +1.79% | 90.7만 |
|---|
| 2025.11.25 | ₩13,213 | ₩13,683 | ₩13,213 | ₩13,616 | +3.05% | 61.6만 |
|---|
| 2025.11.24 | ₩13,200 | ₩13,281 | ₩12,985 | ₩13,146 | -0.41% | 81.9만 |
|---|
| 2025.11.21 | ₩12,637 | ₩13,254 | ₩12,637 | ₩13,200 | +4.46% | 69.8만 |
|---|
| 2025.11.20 | ₩12,731 | ₩12,838 | ₩12,543 | ₩12,637 | -0.74% | 72.1만 |
|---|
| 2025.11.19 | ₩12,838 | ₩12,851 | ₩12,543 | ₩12,623 | -1.67% | 53.6만 |
|---|
| 2025.11.18 | ₩12,731 | ₩12,999 | ₩12,731 | ₩12,865 | +1.05% | 58.5만 |
|---|
| 2025.11.17 | ₩12,972 | ₩13,039 | ₩12,690 | ₩12,757 | -1.65% | 90.8만 |
|---|
| 2025.11.14 | ₩12,985 | ₩13,039 | ₩12,824 | ₩13,039 | +0.41% | 55.4만 |
|---|
| 2025.11.13 | ₩13,133 | ₩13,267 | ₩12,999 | ₩13,053 | -0.61% | 63.5만 |
|---|
| 2025.11.12 | ₩13,240 | ₩13,442 | ₩13,146 | ₩13,187 | -0.41% | 50.4만 |
|---|
| 2025.11.11 | ₩13,307 | ₩13,334 | ₩13,079 | ₩13,254 | -0.40% | 44.9만 |
|---|
| 2025.11.10 | ₩13,281 | ₩13,388 | ₩13,079 | ₩13,254 | -0.20% | 54.9만 |
|---|
| 2025.11.07 | ₩13,146 | ₩13,281 | ₩13,079 | ₩13,267 | +0.92% | 59.2만 |
|---|
| 2025.11.06 | ₩13,348 | ₩13,348 | ₩13,012 | ₩13,146 | -1.51% | 60.5만 |
|---|
| 2025.11.05 | ₩13,455 | ₩13,656 | ₩13,374 | ₩13,428 | -0.20% | 65.4만 |
|---|
| 2025.11.04 | ₩13,522 | ₩13,629 | ₩13,321 | ₩13,455 | -0.50% | 60.7만 |
|---|
| 2025.11.03 | ₩13,683 | ₩13,683 | ₩13,348 | ₩13,549 | -0.98% | 60.5만 |
|---|
| 2025.10.31 | ₩13,120 | ₩13,763 | ₩13,012 | ₩13,750 | +4.81% | 97.3만 |
|---|
| 2025.10.30 | ₩13,213 | ₩13,374 | ₩13,146 | ₩13,200 | -0.10% | 83.7만 |
|---|
| 2025.10.29 | ₩13,200 | ₩13,509 | ₩13,106 | ₩13,227 | +0.20% | 87.4만 |
|---|
| 2025.10.28 | ₩13,361 | ₩13,455 | ₩13,133 | ₩13,254 | -0.80% | 115.7만 |
|---|
| 2025.10.27 | ₩13,093 | ₩13,442 | ₩13,039 | ₩13,334 | +1.84% | 143.8만 |
|---|
| 2025.10.24 | ₩13,616 | ₩13,670 | ₩12,972 | ₩13,039 | -4.24% | 258.6만 |
|---|
| 2025.10.23 | ₩14,555 | ₩14,555 | ₩13,938 | ₩14,340 | -1.47% | 82.2만 |
|---|
| 2025.10.22 | ₩14,649 | ₩14,770 | ₩14,340 | ₩14,434 | -1.47% | 52.3만 |
|---|
| 2025.10.21 | ₩14,448 | ₩14,783 | ₩14,367 | ₩14,676 | +1.58% | 47.2만 |
|---|
| 2025.10.20 | ₩14,528 | ₩14,756 | ₩14,515 | ₩14,542 | +0.09% | 43.2만 |
|---|
| 2025.10.17 | ₩14,528 | ₩14,689 | ₩14,381 | ₩14,501 | -0.18% | 43.9만 |
|---|
| 2025.10.16 | ₩14,381 | ₩14,595 | ₩14,313 | ₩14,555 | +1.21% | 78.4만 |
|---|
| 2025.10.15 | ₩14,220 | ₩14,340 | ₩14,045 | ₩14,085 | -0.94% | 40.9만 |
|---|
| 2025.10.14 | ₩14,018 | ₩14,233 | ₩14,018 | ₩14,166 | +1.05% | 54만 |
|---|
| 2025.10.13 | ₩14,139 | ₩14,260 | ₩14,005 | ₩14,179 | +0.28% | 59.7만 |
|---|
| 2025.10.10 | ₩14,448 | ₩14,542 | ₩13,992 | ₩14,059 | -2.69% | 57.3만 |
|---|