시장 데이터를 불러오는 중
전체 종목
매튜스 인터내셔널 과거 주가
Matthews International Corporation - Class A Common Stock · MATW · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Matthews International Corporation - Class A Common Stock · MATW · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩25,866 | ₩26,603 | ₩24,941 | ₩24,954 | -3.53% | 580.5만 |
| 2026.09.28–2026.10.02 | ₩25,303 | ₩26,402 | ₩24,860 | ₩25,866 | +2.23% | 403.5만 |
| 2026.09.21–2026.09.25 | ₩27,582 | ₩27,663 | ₩25,397 | ₩25,410 | -7.88% | 512.7만 |
| 2026.09.14–2026.09.18 | ₩26,644 | ₩27,555 | ₩26,161 | ₩27,462 | +3.07% | 1033만 |
| 2026.09.08–2026.09.11 | ₩27,824 | ₩27,998 | ₩26,282 | ₩26,818 | -3.61% | 367.4만 |
| 2026.08.31–2026.09.04 | ₩27,944 | ₩28,816 | ₩27,100 | ₩28,333 | +1.39% | 359.2만 |
| 2026.08.24–2026.08.28 | ₩28,682 | ₩29,406 | ₩27,985 | ₩28,065 | -2.15% | 321.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,961 |
| ₩31,310 |
| ₩28,387 |
| ₩28,521 |
| -7.88% |
| 424.1만 |
| 2026.08.10–2026.08.14 | ₩31,122 | ₩32,825 | ₩30,371 | ₩31,176 | +0.17% | 525만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,720 | ₩38,470 | ₩30,452 | ₩31,779 | -15.75% | 353만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,223 | ₩39,074 | ₩36,647 | ₩37,210 | -0.04% | 121.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,875 | ₩37,492 | ₩35,775 | ₩37,130 | +0.69% | 113.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,748 | ₩37,894 | ₩35,413 | ₩36,821 | +3.00% | 110.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,789 | ₩36,754 | ₩34,662 | ₩35,748 | -0.11% | 151만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,835 | ₩37,022 | ₩34,917 | ₩35,789 | -2.84% | 130.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,212 | ₩36,674 | ₩34,662 | ₩36,540 | +3.77% | 310.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,365 | ₩36,741 | ₩33,938 | ₩35,346 | -2.80% | 138.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,314 | ₩36,338 | ₩32,986 | ₩35,963 | +4.81% | 171.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,306 | ₩35,882 | ₩33,482 | ₩33,992 | -3.72% | 166.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,057 | ₩37,559 | ₩35,467 | ₩35,587 | -1.30% | 109.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,574 | ₩36,499 | ₩35,172 | ₩35,882 | +0.87% | 95.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,250 | ₩37,666 | ₩35,440 | ₩35,547 | -4.57% | 123.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,880 | ₩39,543 | ₩35,507 | ₩37,733 | -0.39% | 120.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,545 | ₩41,474 | ₩36,982 | ₩38,363 | +2.18% | 100.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,553 | ₩38,605 | ₩35,909 | ₩37,746 | +3.26% | 84만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,446 | ₩37,545 | ₩35,561 | ₩36,928 | +1.32% | 69.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,791 | ₩36,607 | ₩33,710 | ₩36,499 | +8.02% | 68.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,112 | ₩35,225 | ₩33,147 | ₩34,032 | -0.24% | 75.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,973 | ₩34,300 | ₩32,410 | ₩33,791 | +2.48% | 108.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,013 | ₩33,804 | ₩31,846 | ₩32,061 | -2.88% | 125.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,925 | ₩37,988 | ₩32,812 | ₩32,812 | -3.28% | 130.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,783 | ₩35,695 | ₩33,429 | ₩34,394 | -1.12% | 64.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,199 | ₩36,124 | ₩34,448 | ₩35,440 | +0.69% | 73.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,877 | ₩36,057 | ₩34,448 | ₩35,373 | +1.42% | 58.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,923 | ₩36,084 | ₩34,180 | ₩34,984 | -2.61% | 94.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,480 | ₩36,969 | ₩33,992 | ₩36,419 | +2.65% | 136.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,587 | ₩35,936 | ₩34,166 | ₩35,252 | -0.94% | 119.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,990 | ₩38,698 | ₩34,877 | ₩35,520 | -1.30% | 134.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,296 | ₩39,034 | ₩36,338 | ₩36,687 | -4.20% | 116.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,863 | ₩38,578 | ₩34,461 | ₩38,296 | +9.85% | 103.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,990 | ₩36,285 | ₩34,582 | ₩34,770 | -3.39% | 53.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,863 | ₩36,218 | ₩34,542 | ₩36,017 | +3.31% | 75만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,655 | ₩37,170 | ₩34,367 | ₩34,863 | -2.22% | 221만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,241 | ₩37,009 | ₩33,174 | ₩35,574 | +7.02% | 169.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,490 | ₩33,657 | ₩32,048 | ₩32,865 | +1.16% | 107.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,718 | ₩34,260 | ₩31,605 | ₩32,906 | +0.57% | 146.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,630 | ₩34,461 | ₩32,182 | ₩32,865 | -2.27% | 190.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,988 | ₩35,762 | ₩30,760 | ₩33,858 | +9.26% | 191.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,323 | ₩31,685 | ₩30,371 | ₩30,854 | -1.50% | 161.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,793 | ₩31,793 | ₩29,848 | ₩31,404 | -1.22% | 136.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,310 | ₩32,182 | ₩30,800 | ₩31,672 | +1.16% | 69.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,438 | ₩31,458 | ₩29,433 | ₩31,042 | +1.98% | 90.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩30,814 | ₩30,975 | ₩29,969 | ₩30,063 | -2.44% | 30.1만 |
|---|