시장 데이터를 불러오는 중
전체 종목
Mattel, Inc. - Common Stock 과거 주가
Mattel, Inc. - Common Stock · MAT · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mattel, Inc. - Common Stock · MAT · NASDAQ
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩20,371 | ₩22,997 | ₩19,875 | ₩22,367 | +9.80% | 5634.2만 |
| 2026.09.28–2026.10.02 | ₩17,811 | ₩23,091 | ₩16,618 | ₩20,464 | +14.90% | 7790.6만 |
| 2026.09.21–2026.09.25 | ₩17,730 | ₩17,864 | ₩17,288 | ₩17,811 | +0.45% | 1928.7만 |
| 2026.09.14–2026.09.18 | ₩18,910 | ₩19,084 | ₩17,516 | ₩17,771 | -6.02% | 2772.5만 |
| 2026.09.08–2026.09.11 | ₩19,392 | ₩19,566 | ₩18,119 | ₩18,776 | -3.18% | 1381.6만 |
| 2026.08.31–2026.09.04 | ₩20,210 | ₩20,263 | ₩18,937 | ₩19,473 | -3.65% | 1695.9만 |
| 2026.08.24–2026.08.28 | ₩19,446 | ₩20,880 | ₩19,365 | ₩20,290 | +4.34% | 1468.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,942 |
| ₩19,191 |
| ₩19,446 |
| -2.16% |
| 1713.9만 |
| 2026.08.10–2026.08.14 | ₩19,620 | ₩20,384 | ₩19,392 | ₩20,143 | +2.66% | 1511.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,531 | ₩20,974 | ₩19,017 | ₩19,821 | -3.46% | 2584.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,446 | ₩20,813 | ₩19,406 | ₩20,223 | +4.00% | 1716만 |
|---|
| 2026.07.20–2026.07.24 | ₩19,218 | ₩19,513 | ₩18,749 | ₩19,218 | 0.00% | 2398.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,052 | ₩19,875 | ₩17,958 | ₩19,164 | +6.16% | 3291.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,891 | ₩18,092 | ₩17,060 | ₩17,864 | -0.15% | 2591.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,789 | ₩18,870 | ₩17,650 | ₩17,878 | -4.85% | 1866.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,615 | ₩19,084 | ₩18,253 | ₩18,736 | +0.65% | 2023.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,687 | ₩19,969 | ₩18,253 | ₩18,816 | -4.42% | 2312.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,789 | ₩19,969 | ₩18,749 | ₩19,633 | +4.49% | 2054.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,009 | ₩20,009 | ₩18,695 | ₩18,870 | -5.69% | 1875.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,237 | ₩20,625 | ₩19,808 | ₩20,022 | -1.06% | 1482.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,397 | ₩20,679 | ₩19,111 | ₩20,223 | -0.85% | 2212.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩20,531 | ₩20,786 | ₩19,727 | ₩20,304 | -1.11% | 2397.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,969 | ₩20,853 | ₩19,540 | ₩20,625 | +3.29% | 2262만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,553 | ₩20,572 | ₩19,432 | ₩20,009 | +2.33% | 2971.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,183 | ₩20,679 | ₩19,406 | ₩19,486 | -3.45% | 2412.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,406 | ₩20,746 | ₩19,138 | ₩20,357 | +4.90% | 2041만 |
|---|
| 2026.04.06–2026.04.10 | ₩19,164 | ₩20,210 | ₩19,004 | ₩19,620 | +2.38% | 2028.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,258 | ₩19,714 | ₩18,896 | ₩19,245 | -0.07% | 1875.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,330 | ₩20,598 | ₩19,097 | ₩19,164 | -5.74% | 2132.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,671 | ₩21,805 | ₩19,768 | ₩19,875 | -8.29% | 2375.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩20,987 | ₩21,952 | ₩20,531 | ₩21,523 | +2.55% | 1750.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,233 | ₩22,300 | ₩20,840 | ₩21,309 | -4.16% | 2619.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩23,131 | ₩23,533 | ₩22,354 | ₩22,716 | -1.80% | 3160.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,113 | ₩24,445 | ₩22,099 | ₩23,332 | +5.52% | 3136.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,720 | ₩30,127 | ₩19,768 | ₩22,073 | -23.15% | 8769.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,835 | ₩29,068 | ₩27,594 | ₩28,800 | +3.47% | 1562.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,621 | ₩28,036 | ₩26,937 | ₩27,996 | +1.36% | 1100.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,554 | ₩28,613 | ₩27,353 | ₩27,701 | +0.54% | 974.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,599 | ₩29,229 | ₩28,050 | ₩28,197 | -1.41% | 1337.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,723 | ₩29,832 | ₩26,723 | ₩28,787 | +7.72% | 2095.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,098 | ₩27,138 | ₩26,308 | ₩26,857 | -0.89% | 865.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,897 | ₩27,192 | ₩26,388 | ₩27,152 | +0.95% | 846.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,259 | ₩27,728 | ₩26,710 | ₩26,897 | -1.33% | 3161.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,345 | ₩28,653 | ₩26,589 | ₩27,085 | -4.44% | 2227.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,211 | ₩28,666 | ₩27,004 | ₩28,345 | +0.48% | 1939.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,535 | ₩28,747 | ₩26,442 | ₩28,304 | +6.67% | 1528.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩25,624 | ₩26,777 | ₩24,552 | ₩26,576 | +3.71% | 1745.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,235 | ₩26,482 | ₩25,195 | ₩25,919 | +2.71% | 1473.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩24,525 | ₩25,999 | ₩24,284 | ₩25,101 | +2.35% | 1851.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩24,954 | ₩26,053 | ₩24,217 | ₩24,632 | -1.29% | 2225.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,699 | ₩25,852 | ₩22,783 | ₩24,726 | +0.11% | 3130.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,185 | ₩24,780 | ₩22,716 | ₩24,673 | +6.42% | 1727.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,337 | ₩24,337 | ₩22,836 | ₩22,917 | -5.84% | 560.5만 |
|---|