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 | ₩20,368 | ₩22,995 | ₩19,872 | ₩22,365 | +9.80% | 5634.2만 |
| 2026.09.28–2026.10.02 | ₩17,809 | ₩23,089 | ₩16,616 | ₩20,462 | +14.90% | 7790.6만 |
| 2026.09.21–2026.09.25 | ₩17,728 | ₩17,862 | ₩17,286 | ₩17,809 | +0.45% | 1928.7만 |
| 2026.09.14–2026.09.18 | ₩18,908 | ₩19,082 | ₩17,514 | ₩17,769 | -6.02% | 2772.5만 |
| 2026.09.08–2026.09.11 | ₩19,390 | ₩19,564 | ₩18,117 | ₩18,774 | -3.18% | 1381.6만 |
| 2026.08.31–2026.09.04 | ₩20,208 | ₩20,261 | ₩18,934 | ₩19,470 | -3.65% | 1695.9만 |
| 2026.08.24–2026.08.28 | ₩19,444 | ₩20,878 | ₩19,363 | ₩20,288 | +4.34% | 1468.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,939 |
| ₩19,189 |
| ₩19,444 |
| -2.16% |
| 1713.9만 |
| 2026.08.10–2026.08.14 | ₩19,618 | ₩20,382 | ₩19,390 | ₩20,141 | +2.66% | 1511.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,529 | ₩20,971 | ₩19,015 | ₩19,819 | -3.46% | 2584.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,444 | ₩20,811 | ₩19,403 | ₩20,221 | +4.00% | 1716만 |
|---|
| 2026.07.20–2026.07.24 | ₩19,216 | ₩19,511 | ₩18,747 | ₩19,216 | 0.00% | 2398.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,050 | ₩19,872 | ₩17,956 | ₩19,162 | +6.16% | 3291.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,889 | ₩18,090 | ₩17,058 | ₩17,862 | -0.15% | 2591.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,787 | ₩18,867 | ₩17,648 | ₩17,876 | -4.85% | 1866.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,613 | ₩19,082 | ₩18,251 | ₩18,733 | +0.65% | 2023.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,685 | ₩19,966 | ₩18,251 | ₩18,814 | -4.42% | 2312.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,787 | ₩19,966 | ₩18,747 | ₩19,631 | +4.49% | 2054.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,006 | ₩20,006 | ₩18,693 | ₩18,867 | -5.69% | 1875.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,234 | ₩20,623 | ₩19,805 | ₩20,020 | -1.06% | 1482.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,395 | ₩20,677 | ₩19,109 | ₩20,221 | -0.85% | 2212.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩20,529 | ₩20,784 | ₩19,725 | ₩20,301 | -1.11% | 2397.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,966 | ₩20,851 | ₩19,537 | ₩20,623 | +3.29% | 2262만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,551 | ₩20,569 | ₩19,430 | ₩20,006 | +2.33% | 2971.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,181 | ₩20,677 | ₩19,403 | ₩19,484 | -3.45% | 2412.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,403 | ₩20,744 | ₩19,135 | ₩20,355 | +4.90% | 2041만 |
|---|
| 2026.04.06–2026.04.10 | ₩19,162 | ₩20,208 | ₩19,001 | ₩19,618 | +2.38% | 2028.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,256 | ₩19,712 | ₩18,894 | ₩19,243 | -0.07% | 1875.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,328 | ₩20,596 | ₩19,095 | ₩19,162 | -5.74% | 2132.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,668 | ₩21,802 | ₩19,765 | ₩19,872 | -8.29% | 2375.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩20,985 | ₩21,950 | ₩20,529 | ₩21,521 | +2.55% | 1750.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,231 | ₩22,298 | ₩20,837 | ₩21,306 | -4.16% | 2619.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩23,129 | ₩23,531 | ₩22,352 | ₩22,713 | -1.80% | 3160.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,110 | ₩24,442 | ₩22,097 | ₩23,330 | +5.52% | 3136.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,717 | ₩30,124 | ₩19,765 | ₩22,070 | -23.15% | 8769.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,832 | ₩29,065 | ₩27,591 | ₩28,797 | +3.47% | 1562.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,618 | ₩28,033 | ₩26,934 | ₩27,993 | +1.36% | 1100.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,551 | ₩28,609 | ₩27,350 | ₩27,698 | +0.54% | 974.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,596 | ₩29,226 | ₩28,047 | ₩28,194 | -1.41% | 1337.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,720 | ₩29,829 | ₩26,720 | ₩28,784 | +7.72% | 2095.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,095 | ₩27,135 | ₩26,305 | ₩26,854 | -0.89% | 865.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,894 | ₩27,189 | ₩26,385 | ₩27,149 | +0.95% | 846.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,256 | ₩27,725 | ₩26,707 | ₩26,894 | -1.33% | 3161.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,341 | ₩28,650 | ₩26,586 | ₩27,082 | -4.44% | 2227.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,207 | ₩28,663 | ₩27,001 | ₩28,341 | +0.48% | 1939.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,532 | ₩28,743 | ₩26,439 | ₩28,301 | +6.67% | 1528.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩25,621 | ₩26,774 | ₩24,549 | ₩26,573 | +3.71% | 1745.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,233 | ₩26,479 | ₩25,192 | ₩25,916 | +2.71% | 1473.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩24,522 | ₩25,996 | ₩24,281 | ₩25,099 | +2.35% | 1851.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩24,951 | ₩26,050 | ₩24,214 | ₩24,630 | -1.29% | 2225.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,697 | ₩25,849 | ₩22,780 | ₩24,723 | +0.11% | 3130.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,182 | ₩24,777 | ₩22,713 | ₩24,670 | +6.42% | 1727.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,335 | ₩24,335 | ₩22,834 | ₩22,914 | -5.84% | 560.5만 |
|---|