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 | ₩324,209 | ₩335,111 | ₩319,663 | ₩327,977 | +1.16% | 538.8만 |
| 2026.09.28–2026.10.02 | ₩325,805 | ₩333,689 | ₩317,852 | ₩325,939 | +0.04% | 750.2만 |
| 2026.09.21–2026.09.25 | ₩326,676 | ₩338,866 | ₩323,404 | ₩328,540 | +0.57% | 699.7만 |
| 2026.09.14–2026.09.18 | ₩336,331 | ₩339,281 | ₩322,760 | ₩322,948 | -3.98% | 593.8만 |
| 2026.09.08–2026.09.11 | ₩348,279 | ₩351,592 | ₩330,149 | ₩338,919 | -2.69% | 402.2만 |
| 2026.08.31–2026.09.04 | ₩365,953 | ₩367,080 | ₩344,860 | ₩352,182 | -3.76% | 606.6만 |
| 2026.08.24–2026.08.28 | ₩370,835 | ₩377,070 | ₩362,413 | ₩368,112 | -0.73% | 421.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩379,122 |
| ₩362,199 |
| ₩370,164 |
| -1.52% |
| 377.8만 |
| 2026.08.10–2026.08.14 | ₩379,873 | ₩388,039 | ₩371,532 | ₩378,156 | -0.45% | 345.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩363,486 | ₩388,214 | ₩363,486 | ₩381,764 | +5.03% | 566.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩381,898 | ₩403,139 | ₩357,613 | ₩360,147 | -5.70% | 780.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩390,104 | ₩393,484 | ₩365,323 | ₩375,072 | -3.85% | 459.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩395,080 | ₩401,945 | ₩384,942 | ₩386,645 | -2.13% | 355.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩408,530 | ₩410,112 | ₩381,509 | ₩395,924 | -3.09% | 526.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩406,062 | ₩417,045 | ₩384,633 | ₩406,572 | +0.13% | 594.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩403,179 | ₩430,669 | ₩400,376 | ₩417,514 | +3.56% | 629.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩391,955 | ₩411,493 | ₩386,028 | ₩406,102 | +3.61% | 563.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩374,442 | ₩387,047 | ₩361,434 | ₩384,151 | +2.59% | 641.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩373,718 | ₩387,516 | ₩369,427 | ₩377,325 | +0.97% | 623.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩351,900 | ₩385,424 | ₩350,304 | ₩379,390 | +7.81% | 605.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩359,798 | ₩362,963 | ₩338,490 | ₩349,526 | -2.85% | 519만 |
|---|
| 2026.05.11–2026.05.15 | ₩380,154 | ₩381,562 | ₩357,706 | ₩359,155 | -5.52% | 486.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩393,081 | ₩400,618 | ₩379,229 | ₩380,463 | -3.21% | 479.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩390,400 | ₩410,742 | ₩384,942 | ₩398,700 | +2.13% | 709.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩389,662 | ₩397,882 | ₩386,202 | ₩391,660 | +0.51% | 311.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩393,859 | ₩401,610 | ₩381,509 | ₩391,177 | -0.68% | 380.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩374,133 | ₩396,662 | ₩369,668 | ₩396,233 | +5.91% | 504.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩356,070 | ₩381,549 | ₩351,270 | ₩375,313 | +5.40% | 782.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩355,065 | ₩364,559 | ₩346,858 | ₩350,613 | -1.25% | 635.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩361,260 | ₩363,526 | ₩338,396 | ₩346,509 | -4.08% | 703.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩364,492 | ₩368,944 | ₩341,950 | ₩355,923 | -2.35% | 934.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩411,480 | ₩413,706 | ₩367,254 | ₩368,756 | -10.38% | 679.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩406,344 | ₩427,974 | ₩402,951 | ₩415,704 | +2.30% | 671.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩396,863 | ₩417,501 | ₩395,214 | ₩409,388 | +3.16% | 672.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩431,889 | ₩443,985 | ₩426,284 | ₩439,372 | +1.73% | 621.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩404,748 | ₩435,228 | ₩404,748 | ₩434,102 | +7.25% | 642.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩404,212 | ₩407,403 | ₩396,380 | ₩403,018 | -0.30% | 339.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩408,784 | ₩411,131 | ₩395,576 | ₩402,388 | -1.56% | 362.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩416,964 | ₩420,223 | ₩399,263 | ₩410,300 | -1.60% | 509.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩390,815 | ₩418,278 | ₩388,723 | ₩417,876 | +6.92% | 498.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩394,583 | ₩395,696 | ₩381,147 | ₩392,438 | -0.54% | 282만 |
|---|
| 2025.12.22–2025.12.26 | ₩394,342 | ₩395,549 | ₩388,603 | ₩394,516 | +0.04% | 219.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩398,566 | ₩399,988 | ₩376,279 | ₩391,392 | -1.80% | 725.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩396,367 | ₩407,323 | ₩388,308 | ₩396,850 | +0.12% | 438.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩395,857 | ₩397,681 | ₩386,028 | ₩395,415 | -0.11% | 410.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩385,384 | ₩399,076 | ₩382,421 | ₩398,593 | +3.43% | 307.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩375,528 | ₩391,231 | ₩372,712 | ₩385,974 | +2.78% | 621.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩385,170 | ₩399,263 | ₩375,273 | ₩376,252 | -2.32% | 544.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩385,290 | ₩396,930 | ₩379,806 | ₩385,264 | -0.01% | 865.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩393,913 | ₩401,101 | ₩374,040 | ₩388,214 | -1.45% | 678.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩398,942 | ₩401,369 | ₩391,486 | ₩392,558 | -1.60% | 346.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩405,968 | ₩418,037 | ₩393,618 | ₩396,058 | -2.44% | 379.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩407,926 | ₩408,127 | ₩403,675 | ₩404,212 | -0.91% | 57.1만 |
|---|