[AI의 종목 이야기] 일라이 릴리의 먹는 비만약, 출시 4주차 처방 7000건 돌파
무료
Martin Marietta Materials : ( MLM:US )
590.38USD ▼ -10.11 (-1.68%)
2026-05-08
최근 1년 일별 시세
(2026-05-08 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-05-08 | 590.38 | ▼-10.11 | ▼-1.68% |
| 26-05-07 | 600.49 | ▼-14.99 | ▼-2.44% |
| 26-05-06 | 615.48 | ▲9.38 | ▲1.55% |
| 26-05-05 | 606.10 | ▲2.81 | ▲0.47% |
| 26-05-04 | 603.29 | ▼-11.20 | ▼-1.82% |
| 26-05-01 | 614.49 | ▼-4.58 | ▼-0.74% |
| 26-04-30 | 619.07 | ▲6.22 | ▲1.01% |
| 26-04-29 | 612.85 | ▼-1.19 | ▼-0.19% |
| 26-04-28 | 614.04 | ▲4.29 | ▲0.7% |
| 26-04-27 | 609.75 | ▼-5.55 | ▼-0.9% |
| 26-04-24 | 615.30 | ▼-3.59 | ▼-0.58% |
| 26-04-23 | 618.89 | ▲8.25 | ▲1.35% |
| 26-04-22 | 610.64 | ▼-3.85 | ▼-0.63% |
| 26-04-21 | 614.49 | ▼-12.86 | ▼-2.05% |
| 26-04-20 | 627.35 | ▲5.33 | ▲0.86% |
| 26-04-17 | 622.02 | ▲14.04 | ▲2.31% |
| 26-04-16 | 607.98 | ▼-8.96 | ▼-1.45% |
| 26-04-15 | 616.94 | ▼-13.86 | ▼-2.2% |
| 26-04-14 | 630.80 | ▼-4.49 | ▼-0.71% |
| 26-04-13 | 635.29 | ▲3.76 | ▲0.6% |
| 26-04-10 | 631.53 | ▲6.03 | ▲0.96% |
| 26-04-09 | 625.50 | ▲1.14 | ▲0.18% |
| 26-04-08 | 624.36 | ▲29.93 | ▲5.04% |
| 26-04-07 | 594.43 | ▼-4.05 | ▼-0.68% |
| 26-04-06 | 598.48 | ▲1.30 | ▲0.22% |
| 26-04-02 | 597.18 | ▼-1.74 | ▼-0.29% |
| 26-04-01 | 598.92 | ▲10.24 | ▲1.74% |
| 26-03-31 | 588.68 | ▲15.11 | ▲2.63% |
| 26-03-30 | 573.57 | ▲2.63 | ▲0.46% |
| 26-03-27 | 570.94 | ▼-9.17 | ▼-1.58% |
| 26-03-26 | 580.11 | ▼-9.31 | ▼-1.58% |
| 26-03-25 | 589.42 | ▲13.24 | ▲2.3% |
| 26-03-24 | 576.18 | ▼-1.41 | ▼-0.24% |
| 26-03-23 | 577.59 | ▲16.90 | ▲3.01% |
| 26-03-20 | 560.69 | ▼-6.78 | ▼-1.19% |
| 26-03-19 | 567.47 | ▼-0.45 | ▼-0.08% |
| 26-03-18 | 567.92 | ▼-14.58 | ▼-2.5% |
| 26-03-17 | 582.50 | ▼-2.81 | ▼-0.48% |
| 26-03-16 | 585.31 | ▲1.56 | ▲0.27% |
| 26-03-13 | 583.75 | ▼-3.62 | ▼-0.62% |
| 26-03-12 | 587.37 | ▼-10.22 | ▼-1.71% |
| 26-03-11 | 597.59 | ▼-9.95 | ▼-1.64% |
| 26-03-10 | 607.54 | ▼-4.98 | ▼-0.81% |
| 26-03-09 | 612.52 | ▲2.53 | ▲0.41% |
| 26-03-06 | 609.99 | ▼-22.94 | ▼-3.62% |
| 26-03-05 | 632.93 | ▼-27.67 | ▼-4.19% |
| 26-03-04 | 660.60 | ▲3.82 | ▲0.58% |
| 26-03-03 | 656.78 | ▼-8.57 | ▼-1.29% |
| 26-03-02 | 665.35 | ▼-11.22 | ▼-1.66% |
| 26-02-27 | 676.57 | ▼-1.89 | ▼-0.28% |
| 26-02-26 | 678.46 | ▲5.17 | ▲0.77% |
| 26-02-25 | 673.29 | ▼-23.56 | ▼-3.38% |
| 26-02-24 | 696.85 | ▲13.25 | ▲1.94% |
| 26-02-23 | 683.60 | ▼-2.34 | ▼-0.34% |
| 26-02-20 | 685.94 | ▲10.54 | ▲1.56% |
| 26-02-19 | 675.40 | ▲13.67 | ▲2.07% |
| 26-02-18 | 661.73 | ▼-4.80 | ▼-0.72% |
| 26-02-17 | 666.53 | ▼-12.33 | ▼-1.82% |
| 26-02-13 | 678.86 | ▲18.79 | ▲2.85% |
| 26-02-12 | 660.07 | ▼-1.58 | ▼-0.24% |
| 26-02-11 | 661.65 | ▼-46.46 | ▼-6.56% |
| 26-02-10 | 708.11 | ▲12.38 | ▲1.78% |
| 26-02-09 | 695.73 | ▲5.73 | ▲0.83% |
| 26-02-06 | 690.00 | ▲19.05 | ▲2.84% |
| 26-02-05 | 670.95 | ▼-0.22 | ▼-0.03% |
| 26-02-04 | 671.17 | ▲8.15 | ▲1.23% |
| 26-02-03 | 663.02 | ▲8.69 | ▲1.33% |
| 26-02-02 | 654.33 | ▲2.38 | ▲0.37% |
| 26-01-30 | 651.95 | ▼-1.38 | ▼-0.21% |
| 26-01-29 | 653.33 | ▲3.10 | ▲0.48% |
| 26-01-28 | 650.23 | ▲0.98 | ▲0.15% |
| 26-01-27 | 649.25 | ▼-2.55 | ▼-0.39% |
| 26-01-26 | 651.80 | ▲2.32 | ▲0.36% |
| 26-01-23 | 649.48 | ▼-2.59 | ▼-0.4% |
| 26-01-22 | 652.07 | ▲10.93 | ▲1.7% |
| 26-01-21 | 641.14 | ▲10.24 | ▲1.62% |
| 26-01-20 | 630.90 | ▼-20.76 | ▼-3.19% |
| 26-01-16 | 651.66 | ▲10.72 | ▲1.67% |
| 26-01-15 | 640.94 | ▲4.23 | ▲0.66% |
| 26-01-14 | 636.71 | ▼-29.00 | ▼-4.36% |
| 26-01-13 | 665.71 | ▲2.00 | ▲0.3% |
| 26-01-12 | 663.71 | ▼-2.96 | ▼-0.44% |
| 26-01-09 | 666.67 | ▲28.56 | ▲4.48% |
| 26-01-08 | 638.11 | ▲13.07 | ▲2.09% |
| 26-01-07 | 625.04 | ▼-21.20 | ▼-3.28% |
| 26-01-06 | 646.24 | ▲4.24 | ▲0.66% |
| 26-01-05 | 642.00 | ▲7.56 | ▲1.19% |
| 26-01-02 | 634.44 | ▲11.78 | ▲1.89% |
| 25-12-31 | 622.66 | ▼-8.76 | ▼-1.39% |
| 25-12-30 | 631.42 | ▼-5.85 | ▼-0.92% |
| 25-12-29 | 637.27 | ▼-7.74 | ▼-1.2% |
| 25-12-26 | 645.01 | ▲1.87 | ▲0.29% |
| 25-12-24 | 643.14 | ▲4.36 | ▲0.68% |
| 25-12-23 | 638.78 | ▲6.27 | ▲0.99% |
| 25-12-22 | 632.51 | ▼-1.43 | ▼-0.23% |
| 25-12-19 | 633.94 | ▲6.56 | ▲1.05% |
| 25-12-18 | 627.38 | ▲8.37 | ▲1.35% |
| 25-12-17 | 619.01 | ▼-10.48 | ▼-1.66% |
| 25-12-16 | 629.49 | ▼-4.39 | ▼-0.69% |
| 25-12-15 | 633.88 | ▲5.63 | ▲0.9% |
| 25-12-12 | 628.25 | ▼-3.83 | ▼-0.61% |
| 25-12-11 | 632.08 | ▲8.67 | ▲1.39% |
| 25-12-10 | 623.41 | ▲11.40 | ▲1.86% |
| 25-12-09 | 612.01 | ▼-10.19 | ▼-1.64% |
| 25-12-08 | 622.20 | ▼-2.17 | ▼-0.35% |
| 25-12-05 | 624.37 | ▲5.59 | ▲0.9% |
| 25-12-04 | 618.78 | ▲2.91 | ▲0.47% |
| 25-12-03 | 615.87 | ▲7.88 | ▲1.3% |
| 25-12-02 | 607.99 | ▼-7.26 | ▼-1.18% |
| 25-12-01 | 615.25 | ▼-7.99 | ▼-1.28% |
| 25-11-28 | 623.24 | ▲0.74 | ▲0.12% |
| 25-11-26 | 622.50 | ▲4.57 | ▲0.74% |
| 25-11-25 | 617.93 | ▲13.34 | ▲2.21% |
| 25-11-24 | 604.59 | ▲1.41 | ▲0.23% |
| 25-11-21 | 603.18 | ▲6.18 | ▲1.04% |
| 25-11-20 | 597.00 | ▲0.18 | ▲0.03% |
| 25-11-19 | 596.82 | ▲3.64 | ▲0.61% |
| 25-11-18 | 593.18 | ▲3.21 | ▲0.54% |
| 25-11-17 | 589.97 | ▼-6.47 | ▼-1.08% |
| 25-11-14 | 596.44 | ▼-5.69 | ▼-0.94% |
| 25-11-13 | 602.13 | ▼-12.68 | ▼-2.06% |
| 25-11-12 | 614.81 | ▼-5.59 | ▼-0.9% |
| 25-11-11 | 620.40 | ▲3.63 | ▲0.59% |
| 25-11-10 | 616.77 | ▲6.13 | ▲1% |
| 25-11-07 | 610.64 | ▲2.31 | ▲0.38% |
| 25-11-06 | 608.33 | ▼-2.28 | ▼-0.37% |
| 25-11-05 | 610.61 | ▼-14.65 | ▼-2.34% |
| 25-11-04 | 625.26 | ▲5.96 | ▲0.96% |
| 25-11-03 | 619.30 | ▲6.20 | ▲1.01% |
| 25-10-31 | 613.10 | ▲0.08 | ▲0.01% |
| 25-10-30 | 613.02 | ▼-3.90 | ▼-0.63% |
| 25-10-29 | 616.92 | ▲0.08 | ▲0.01% |
| 25-10-28 | 616.84 | -0.00 | -0% |
| 25-10-27 | 616.84 | ▼-4.39 | ▼-0.71% |
| 25-10-24 | 621.23 | ▲1.88 | ▲0.3% |
| 25-10-23 | 619.35 | ▼-3.15 | ▼-0.51% |
| 25-10-22 | 622.50 | ▼-9.53 | ▼-1.51% |
| 25-10-21 | 632.03 | ▲4.94 | ▲0.79% |
| 25-10-20 | 627.09 | ▲1.69 | ▲0.27% |
| 25-10-17 | 625.40 | ▲1.26 | ▲0.2% |
| 25-10-16 | 624.14 | ▼-15.02 | ▼-2.35% |
| 25-10-15 | 639.16 | ▼-17.69 | ▼-2.69% |
| 25-10-14 | 656.85 | ▲18.24 | ▲2.86% |
| 25-10-13 | 638.61 | ▲6.23 | ▲0.99% |
| 25-10-10 | 632.38 | ▼-1.43 | ▼-0.23% |
| 25-10-09 | 633.81 | ▼-2.50 | ▼-0.39% |
| 25-10-08 | 636.31 | ▲6.70 | ▲1.06% |
| 25-10-07 | 629.61 | ▼-6.50 | ▼-1.02% |
| 25-10-06 | 636.11 | ▲1.34 | ▲0.21% |
| 25-10-03 | 634.77 | ▲6.90 | ▲1.1% |
| 25-10-02 | 627.87 | ▲7.81 | ▲1.26% |
| 25-10-01 | 620.06 | ▼-10.22 | ▼-1.62% |
| 25-09-30 | 630.28 | ▲9.03 | ▲1.45% |
| 25-09-29 | 621.25 | ▲7.51 | ▲1.22% |
| 25-09-26 | 613.74 | ▲5.68 | ▲0.93% |
| 25-09-25 | 608.06 | ▲1.26 | ▲0.21% |
| 25-09-24 | 606.80 | ▼-8.59 | ▼-1.4% |
| 25-09-23 | 615.39 | ▼-4.44 | ▼-0.72% |
| 25-09-22 | 619.83 | ▲1.26 | ▲0.2% |
| 25-09-19 | 618.57 | ▼-1.83 | ▼-0.29% |
| 25-09-18 | 620.40 | ▲10.71 | ▲1.76% |
| 25-09-17 | 609.69 | ▼-0.07 | ▼-0.01% |
| 25-09-16 | 609.76 | ▼-1.32 | ▼-0.22% |
| 25-09-15 | 611.08 | ▼-4.78 | ▼-0.78% |
| 25-09-12 | 615.86 | ▼-15.26 | ▼-2.42% |
| 25-09-11 | 631.12 | ▲14.39 | ▲2.33% |
| 25-09-10 | 616.73 | ▲2.51 | ▲0.41% |
| 25-09-09 | 614.22 | ▼-12.87 | ▼-2.05% |
| 25-09-08 | 627.09 | ▲4.45 | ▲0.71% |
| 25-09-05 | 622.64 | ▲3.67 | ▲0.59% |
| 25-09-04 | 618.97 | ▲7.77 | ▲1.27% |
| 25-09-03 | 611.20 | ▼-5.18 | ▼-0.84% |
| 25-09-02 | 616.38 | ▼-0.02 | ▼-0% |
| 25-08-29 | 616.40 | ▲4.11 | ▲0.67% |
| 25-08-28 | 612.29 | ▼-4.35 | ▼-0.71% |
| 25-08-27 | 616.64 | ▼-0.40 | ▼-0.06% |
| 25-08-26 | 617.04 | ▲12.54 | ▲2.07% |
| 25-08-25 | 604.50 | ▼-3.39 | ▼-0.56% |
| 25-08-22 | 607.89 | ▲7.15 | ▲1.19% |
| 25-08-21 | 600.74 | ▲0.14 | ▲0.02% |
| 25-08-20 | 600.60 | ▼-7.16 | ▼-1.18% |
| 25-08-19 | 607.76 | ▲4.93 | ▲0.82% |
| 25-08-18 | 602.83 | ▼-6.75 | ▼-1.11% |
| 25-08-15 | 609.58 | ▼-2.92 | ▼-0.48% |
| 25-08-14 | 612.50 | ▼-7.58 | ▼-1.22% |
| 25-08-13 | 620.08 | ▲4.65 | ▲0.76% |
| 25-08-12 | 615.43 | ▲15.50 | ▲2.58% |
| 25-08-11 | 599.93 | ▼-10.99 | ▼-1.8% |
| 25-08-08 | 610.92 | ▲10.62 | ▲1.77% |
| 25-08-07 | 600.30 | ▲2.26 | ▲0.38% |
| 25-08-06 | 598.04 | ▼-9.46 | ▼-1.56% |
| 25-08-05 | 607.50 | ▲5.18 | ▲0.86% |
| 25-08-04 | 602.32 | ▲24.46 | ▲4.23% |
| 25-08-01 | 577.86 | ▲2.98 | ▲0.52% |
| 25-07-31 | 574.88 | ▼-0.44 | ▼-0.08% |
| 25-07-30 | 575.32 | ▼-4.60 | ▼-0.79% |
| 25-07-29 | 579.92 | ▲4.04 | ▲0.7% |
| 25-07-28 | 575.88 | ▼-9.85 | ▼-1.68% |
| 25-07-25 | 585.73 | ▲4.29 | ▲0.74% |
| 25-07-24 | 581.44 | ▲6.69 | ▲1.16% |
| 25-07-23 | 574.75 | ▲3.77 | ▲0.66% |
| 25-07-22 | 570.98 | ▲7.72 | ▲1.37% |
| 25-07-21 | 563.26 | ▼-1.77 | ▼-0.31% |
| 25-07-18 | 565.03 | ▲11.94 | ▲2.16% |
| 25-07-17 | 553.09 | ▲6.73 | ▲1.23% |
| 25-07-16 | 546.36 | ▼-2.06 | ▼-0.38% |
| 25-07-15 | 548.42 | ▼-16.40 | ▼-2.9% |
| 25-07-14 | 564.82 | ▲2.82 | ▲0.5% |
| 25-07-11 | 562.00 | ▼-2.38 | ▼-0.42% |
| 25-07-10 | 564.38 | ▼-2.64 | ▼-0.47% |
| 25-07-09 | 567.02 | ▲7.93 | ▲1.42% |
| 25-07-08 | 559.09 | ▲2.80 | ▲0.5% |
| 25-07-07 | 556.29 | ▼-1.60 | ▼-0.29% |
| 25-07-03 | 557.89 | ▼-0.78 | ▼-0.14% |
| 25-07-02 | 558.67 | ▲0.99 | ▲0.18% |
| 25-07-01 | 557.68 | ▲8.72 | ▲1.59% |
| 25-06-30 | 548.96 | ▼-1.09 | ▼-0.2% |
| 25-06-27 | 550.05 | ▲9.39 | ▲1.74% |
| 25-06-26 | 540.66 | ▲6.24 | ▲1.17% |
| 25-06-25 | 534.42 | ▼-17.95 | ▼-3.25% |
| 25-06-24 | 552.37 | ▲0.41 | ▲0.07% |
| 25-06-23 | 551.96 | ▲13.74 | ▲2.55% |
| 25-06-20 | 538.22 | ▼-0.57 | ▼-0.11% |
| 25-06-18 | 538.79 | ▼-2.60 | ▼-0.48% |
| 25-06-17 | 541.39 | ▼-1.40 | ▼-0.26% |
| 25-06-16 | 542.79 | ▲0.32 | ▲0.06% |
| 25-06-13 | 542.47 | ▼-10.17 | ▼-1.84% |
| 25-06-12 | 552.64 | ▲6.79 | ▲1.24% |
| 25-06-11 | 545.85 | ▼-8.48 | ▼-1.53% |
| 25-06-10 | 554.33 | ▼-0.15 | ▼-0.03% |
| 25-06-09 | 554.48 | ▲3.16 | ▲0.57% |
| 25-06-06 | 551.32 | ▲1.28 | ▲0.23% |
| 25-06-05 | 550.04 | ▲0.47 | ▲0.09% |
| 25-06-04 | 549.57 | ▲4.03 | ▲0.74% |
| 25-06-03 | 545.54 | ▲3.93 | ▲0.73% |
| 25-06-02 | 541.61 | ▼-5.94 | ▼-1.08% |
| 25-05-30 | 547.55 | ▼-0.93 | ▼-0.17% |
| 25-05-29 | 548.48 | ▼-2.05 | ▼-0.37% |
| 25-05-28 | 550.53 | ▼-16.96 | ▼-2.99% |
| 25-05-27 | 567.49 | ▲5.77 | ▲1.03% |
| 25-05-23 | 561.72 | ▼-2.97 | ▼-0.53% |
| 25-05-22 | 564.69 | ▲4.65 | ▲0.83% |
| 25-05-21 | 560.04 | ▼-3.58 | ▼-0.64% |
| 25-05-20 | 563.62 | ▼-4.57 | ▼-0.8% |
| 25-05-19 | 568.19 | ▲4.11 | ▲0.73% |
| 25-05-16 | 564.08 | ▲11.22 | ▲2.03% |
| 25-05-15 | 552.86 | ▲11.84 | ▲2.19% |
| 25-05-14 | 541.02 | ▼-2.87 | ▼-0.53% |
| 25-05-13 | 543.89 | ▼-9.17 | ▼-1.66% |
| 25-05-12 | 553.06 | ▲11.21 | ▲2.07% |