시장 데이터를 불러오는 중
전체 종목
벌칸 머티리얼스 과거 주가
Vulcan Materials Company (Holding Company) Common Stock · VMC · NYSE
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vulcan Materials Company (Holding Company) Common Stock · VMC · NYSE
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩324,238 | ₩335,141 | ₩319,691 | ₩328,006 | +1.16% | 538.8만 |
| 2026.09.28–2026.10.02 | ₩325,834 | ₩333,719 | ₩317,881 | ₩325,968 | +0.04% | 744.5만 |
| 2026.09.21–2026.09.25 | ₩326,705 | ₩337,863 | ₩323,433 | ₩328,570 | +0.57% | 347만 |
| 2026.09.14–2026.09.18 | ₩333,424 | ₩334,001 | ₩322,789 | ₩322,977 | -3.13% | 298만 |
| 2026.09.11–2026.09.11 | — | — | — | ₩338,950 | — | — |
| 2026.08.24–2026.08.28 | ₩370,868 | ₩377,104 | ₩362,446 | ₩368,145 | -0.73% | 421.7만 |
| 2026.08.17–2026.08.21 | ₩375,924 | ₩379,156 | ₩362,231 | ₩370,197 | -1.52% | 377.8만 |
| 2026.08.10–2026.08.14 | ₩379,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩388,074 |
| ₩371,565 |
| ₩378,190 |
| -0.45% |
| 345.7만 |
| 2026.08.03–2026.08.07 | ₩363,519 | ₩388,248 | ₩363,519 | ₩381,798 | +5.03% | 566.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩381,932 | ₩403,175 | ₩357,645 | ₩360,179 | -5.70% | 780.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩390,139 | ₩393,519 | ₩365,356 | ₩375,106 | -3.85% | 459.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩395,115 | ₩401,981 | ₩384,976 | ₩386,679 | -2.13% | 355.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩408,566 | ₩410,149 | ₩381,543 | ₩395,960 | -3.09% | 526.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩406,098 | ₩417,082 | ₩384,668 | ₩406,608 | +0.13% | 594.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩403,215 | ₩430,708 | ₩400,412 | ₩417,551 | +3.56% | 629.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩391,990 | ₩411,530 | ₩386,062 | ₩406,139 | +3.61% | 563.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩374,475 | ₩387,082 | ₩361,467 | ₩384,185 | +2.59% | 641.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩373,751 | ₩387,551 | ₩369,460 | ₩377,359 | +0.97% | 623.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩351,931 | ₩385,459 | ₩350,336 | ₩379,424 | +7.81% | 605.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩359,831 | ₩362,996 | ₩338,520 | ₩349,558 | -2.85% | 519만 |
|---|
| 2026.05.11–2026.05.15 | ₩380,188 | ₩381,597 | ₩357,738 | ₩359,187 | -5.52% | 486.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩393,117 | ₩400,654 | ₩379,263 | ₩380,497 | -3.21% | 479.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩390,434 | ₩410,779 | ₩384,976 | ₩398,736 | +2.13% | 709.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩389,697 | ₩397,918 | ₩386,237 | ₩391,695 | +0.51% | 311.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩393,894 | ₩401,646 | ₩381,543 | ₩391,212 | -0.68% | 380.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩374,167 | ₩396,697 | ₩369,701 | ₩396,268 | +5.91% | 504.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩356,102 | ₩381,583 | ₩351,301 | ₩375,347 | +5.40% | 782.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩355,096 | ₩364,591 | ₩346,889 | ₩350,644 | -1.25% | 635.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩361,292 | ₩363,559 | ₩338,427 | ₩346,540 | -4.08% | 703.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩364,524 | ₩368,977 | ₩341,981 | ₩355,955 | -2.35% | 934.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩411,517 | ₩413,743 | ₩367,287 | ₩368,789 | -10.38% | 679.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩406,380 | ₩428,012 | ₩402,987 | ₩415,741 | +2.30% | 671.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩396,899 | ₩417,538 | ₩395,249 | ₩409,424 | +3.16% | 672.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩431,928 | ₩444,025 | ₩426,322 | ₩439,411 | +1.73% | 621.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩404,784 | ₩435,267 | ₩404,784 | ₩434,141 | +7.25% | 642.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩404,248 | ₩407,440 | ₩396,416 | ₩403,054 | -0.30% | 339.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩408,821 | ₩411,168 | ₩395,611 | ₩402,424 | -1.56% | 362.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩417,002 | ₩420,261 | ₩399,299 | ₩410,336 | -1.60% | 509.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩390,850 | ₩418,316 | ₩388,758 | ₩417,914 | +6.92% | 498.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩394,619 | ₩395,732 | ₩381,181 | ₩392,473 | -0.54% | 282만 |
|---|
| 2025.12.22–2025.12.26 | ₩394,377 | ₩395,584 | ₩388,637 | ₩394,552 | +0.04% | 219.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩398,602 | ₩400,023 | ₩376,313 | ₩391,427 | -1.80% | 725.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩396,402 | ₩407,359 | ₩388,342 | ₩396,885 | +0.12% | 438.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩395,893 | ₩397,717 | ₩386,062 | ₩395,450 | -0.11% | 410.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩385,419 | ₩399,111 | ₩382,455 | ₩398,629 | +3.43% | 307.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩375,562 | ₩391,266 | ₩372,745 | ₩386,009 | +2.78% | 621.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩385,204 | ₩399,299 | ₩375,307 | ₩376,286 | -2.32% | 544.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩385,325 | ₩396,966 | ₩379,840 | ₩385,298 | -0.01% | 865.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩393,948 | ₩401,136 | ₩374,073 | ₩388,248 | -1.45% | 678.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩398,977 | ₩401,405 | ₩391,521 | ₩392,594 | -1.60% | 346.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩406,005 | ₩418,075 | ₩393,653 | ₩396,094 | -2.44% | 379.4만 |
|---|
| 2025.10.06–2025.10.10 | ₩407,815 | ₩412,241 | ₩402,022 | ₩404,248 | -0.87% | 262.8만 |
|---|
| 2025.09.29–2025.10.03 | ₩403,644 | ₩414,628 | ₩398,293 | ₩408,633 | +1.24% | 413.9만 |
|---|
| 2025.09.22–2025.09.26 | ₩398,508 | ₩404,744 | ₩388,959 | ₩401,378 | +0.72% | 320.3만 |
|---|
| 2025.09.15–2025.09.19 | ₩395,169 | ₩403,202 | ₩388,919 | ₩399,366 | +1.06% | 391.9만 |
|---|
| 2025.09.08–2025.09.12 | ₩395,879 | ₩405,294 | ₩390,126 | ₩395,544 | -0.08% | 339.1만 |
|---|
| 2025.09.02–2025.09.05 | ₩386,881 | ₩395,973 | ₩384,627 | ₩395,370 | +2.19% | 373.6만 |
|---|
| 2025.08.29–2025.08.29 | ₩390,515 | ₩392,138 | ₩388,222 | ₩390,475 | -0.01% | 61만 |
|---|