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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,911 | ₩25,938 | ₩24,894 | ₩24,907 | -3.87% | 49.9만 |
| 2026.10.08 | ₩25,978 | ₩26,139 | ₩25,590 | ₩25,844 | -0.52% | 95.5만 |
| 2026.10.07 | ₩25,831 | ₩26,246 | ₩25,590 | ₩26,205 | +1.45% | 73.5만 |
| 2026.10.06 | ₩26,045 | ₩26,553 | ₩25,737 | ₩25,991 | -0.21% | 80.4만 |
| 2026.10.05 | ₩25,817 | ₩26,072 | ₩25,242 | ₩25,871 | +0.21% | 281.3만 |
| 2026.10.02 | ₩25,081 | ₩26,058 | ₩24,827 | ₩25,817 | +2.93% | 116.6만 |
| 2026.10.01 | ₩25,657 | ₩25,697 | ₩24,814 | ₩24,867 | -3.08% | 84.7만 |
| 2026.09.30 | ₩26,179 | ₩26,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,684 |
| -1.89% |
| 56.7만 |
| 2026.09.29 | ₩26,031 | ₩26,353 | ₩25,630 | ₩26,005 | -0.10% | 65.1만 |
|---|
| 2026.09.28 | ₩25,255 | ₩26,179 | ₩25,014 | ₩26,125 | +3.44% | 80.3만 |
|---|
| 2026.09.25 | ₩25,764 | ₩25,804 | ₩25,349 | ₩25,362 | -1.56% | 115.5만 |
|---|
| 2026.09.24 | ₩26,379 | ₩26,607 | ₩25,643 | ₩25,724 | -2.49% | 68.6만 |
|---|
| 2026.09.23 | ₩26,647 | ₩26,821 | ₩26,125 | ₩26,379 | -1.00% | 87.2만 |
|---|
| 2026.09.22 | ₩26,701 | ₩26,942 | ₩26,500 | ₩26,647 | -0.20% | 131.7만 |
|---|
| 2026.09.21 | ₩27,530 | ₩27,611 | ₩26,406 | ₩26,473 | -3.84% | 109.8만 |
|---|
| 2026.09.18 | ₩26,888 | ₩27,504 | ₩26,112 | ₩27,410 | +1.94% | 635.1만 |
|---|
| 2026.09.17 | ₩26,955 | ₩27,129 | ₩26,674 | ₩26,968 | +0.05% | 119.4만 |
|---|
| 2026.09.16 | ₩26,901 | ₩27,049 | ₩26,313 | ₩26,701 | -0.75% | 102.5만 |
|---|
| 2026.09.15 | ₩26,674 | ₩26,901 | ₩26,313 | ₩26,901 | +0.85% | 103.6만 |
|---|
| 2026.09.14 | ₩26,594 | ₩26,848 | ₩26,205 | ₩26,647 | +0.20% | 72.4만 |
|---|
| 2026.09.11 | ₩27,102 | ₩27,343 | ₩26,232 | ₩26,768 | -1.23% | 76.7만 |
|---|
| 2026.09.10 | ₩27,249 | ₩27,945 | ₩26,768 | ₩26,821 | -1.57% | 74.6만 |
|---|
| 2026.09.09 | ₩27,035 | ₩27,611 | ₩26,942 | ₩27,330 | +1.09% | 107.2만 |
|---|
| 2026.09.08 | ₩27,771 | ₩27,919 | ₩27,142 | ₩27,290 | -1.73% | 109만 |
|---|
| 2026.09.04 | ₩28,226 | ₩28,762 | ₩28,093 | ₩28,280 | +0.19% | 46만 |
|---|
| 2026.09.03 | ₩28,173 | ₩28,481 | ₩27,678 | ₩28,240 | +0.24% | 55만 |
|---|
| 2026.09.02 | ₩27,664 | ₩28,427 | ₩27,249 | ₩27,878 | +0.77% | 78만 |
|---|
| 2026.09.01 | ₩27,611 | ₩27,651 | ₩27,049 | ₩27,263 | -1.26% | 108.7만 |
|---|
| 2026.08.31 | ₩27,892 | ₩28,052 | ₩27,597 | ₩27,798 | -0.34% | 71.4만 |
|---|
| 2026.08.28 | ₩28,146 | ₩28,615 | ₩27,986 | ₩28,012 | -0.48% | 47.6만 |
|---|
| 2026.08.27 | ₩28,842 | ₩29,163 | ₩28,052 | ₩28,146 | -2.41% | 61만 |
|---|
| 2026.08.26 | ₩28,963 | ₩29,351 | ₩28,574 | ₩28,842 | -0.42% | 59.2만 |
|---|
| 2026.08.25 | ₩28,387 | ₩29,337 | ₩28,106 | ₩28,775 | +1.37% | 78.2만 |
|---|
| 2026.08.24 | ₩28,628 | ₩29,083 | ₩27,932 | ₩28,400 | -0.79% | 75.6만 |
|---|
| 2026.08.21 | ₩28,882 | ₩29,431 | ₩28,334 | ₩28,467 | -1.44% | 106.8만 |
|---|
| 2026.08.20 | ₩29,270 | ₩29,645 | ₩28,775 | ₩28,989 | -0.96% | 59.4만 |
|---|
| 2026.08.19 | ₩30,167 | ₩30,288 | ₩29,351 | ₩29,404 | -2.53% | 76만 |
|---|
| 2026.08.18 | ₩30,796 | ₩31,117 | ₩29,712 | ₩29,873 | -3.00% | 88.7만 |
|---|
| 2026.08.17 | ₩30,903 | ₩31,251 | ₩30,114 | ₩30,783 | -0.39% | 93.2만 |
|---|
| 2026.08.14 | ₩30,863 | ₩31,318 | ₩30,796 | ₩31,117 | +0.82% | 75.9만 |
|---|
| 2026.08.13 | ₩31,385 | ₩32,389 | ₩30,769 | ₩30,983 | -1.28% | 95.6만 |
|---|
| 2026.08.12 | ₩32,148 | ₩32,764 | ₩30,810 | ₩31,117 | -3.21% | 119.4만 |
|---|
| 2026.08.11 | ₩31,198 | ₩31,639 | ₩30,528 | ₩31,452 | +0.82% | 98만 |
|---|
| 2026.08.10 | ₩31,064 | ₩31,974 | ₩30,314 | ₩30,756 | -0.99% | 136만 |
|---|
| 2026.08.07 | ₩32,121 | ₩33,580 | ₩30,395 | ₩31,720 | -1.25% | 220.8만 |
|---|
| 2026.08.06 | ₩36,765 | ₩37,501 | ₩35,681 | ₩37,020 | +0.69% | 35.1만 |
|---|
| 2026.08.05 | ₩36,779 | ₩36,953 | ₩35,467 | ₩36,765 | -0.04% | 26.1만 |
|---|
| 2026.08.04 | ₩37,595 | ₩37,943 | ₩37,234 | ₩37,742 | +0.39% | 17.9만 |
|---|
| 2026.08.03 | ₩37,649 | ₩38,398 | ₩37,555 | ₩37,568 | -0.21% | 53만 |
|---|
| 2026.07.31 | ₩37,006 | ₩37,434 | ₩36,578 | ₩37,140 | +0.36% | 23.8만 |
|---|
| 2026.07.30 | ₩38,064 | ₩38,064 | ₩37,140 | ₩37,140 | -2.43% | 21만 |
|---|
| 2026.07.29 | ₩38,478 | ₩38,947 | ₩37,903 | ₩38,037 | -1.15% | 22.6만 |
|---|
| 2026.07.28 | ₩38,050 | ₩39,000 | ₩38,050 | ₩38,612 | +1.48% | 22.7만 |
|---|
| 2026.07.27 | ₩37,153 | ₩38,077 | ₩36,913 | ₩37,675 | +1.40% | 31.7만 |
|---|
| 2026.07.24 | ₩36,457 | ₩37,421 | ₩36,297 | ₩37,060 | +1.65% | 16.9만 |
|---|
| 2026.07.23 | ₩36,565 | ₩36,886 | ₩35,708 | ₩36,190 | -1.02% | 27.7만 |
|---|
| 2026.07.22 | ₩36,765 | ₩37,180 | ₩36,712 | ₩37,100 | +0.91% | 19.1만 |
|---|
| 2026.07.21 | ₩36,163 | ₩37,100 | ₩35,922 | ₩36,792 | +1.74% | 25.9만 |
|---|
| 2026.07.20 | ₩36,805 | ₩37,247 | ₩36,190 | ₩36,297 | -1.38% | 23.6만 |
|---|
| 2026.07.17 | ₩37,194 | ₩37,823 | ₩36,511 | ₩36,752 | -1.19% | 22.2만 |
|---|
| 2026.07.16 | ₩35,842 | ₩37,568 | ₩35,842 | ₩37,408 | +4.37% | 27.8만 |
|---|
| 2026.07.15 | ₩35,668 | ₩36,471 | ₩35,668 | ₩35,762 | +0.26% | 15.7만 |
|---|
| 2026.07.14 | ₩35,601 | ₩35,695 | ₩35,347 | ₩35,414 | -0.53% | 22.7만 |
|---|
| 2026.07.13 | ₩35,681 | ₩36,096 | ₩35,440 | ₩35,641 | -0.11% | 22.2만 |
|---|
| 2026.07.10 | ₩36,029 | ₩36,631 | ₩35,614 | ₩35,681 | -0.97% | 15.1만 |
|---|
| 2026.07.09 | ₩35,106 | ₩36,297 | ₩35,079 | ₩36,109 | +2.86% | 40.9만 |
|---|
| 2026.07.08 | ₩35,828 | ₩35,936 | ₩34,597 | ₩35,079 | -2.09% | 35.1만 |
|---|
| 2026.07.07 | ₩35,614 | ₩36,685 | ₩35,427 | ₩36,136 | +1.47% | 38.9만 |
|---|
| 2026.07.06 | ₩35,721 | ₩36,029 | ₩35,427 | ₩35,480 | -0.67% | 21만 |
|---|
| 2026.07.02 | ₩35,721 | ₩36,150 | ₩35,186 | ₩35,721 | 0.00% | 33.1만 |
|---|
| 2026.07.01 | ₩36,029 | ₩36,953 | ₩35,507 | ₩35,668 | -1.00% | 32.8만 |
|---|
| 2026.06.30 | ₩35,641 | ₩36,083 | ₩34,851 | ₩36,029 | +1.09% | 28.7만 |
|---|
| 2026.06.29 | ₩36,765 | ₩36,899 | ₩35,588 | ₩35,614 | -3.13% | 35.7만 |
|---|
| 2026.06.26 | ₩35,213 | ₩36,605 | ₩34,945 | ₩36,471 | +3.57% | 115.4만 |
|---|
| 2026.06.25 | ₩35,427 | ₩36,136 | ₩34,731 | ₩35,253 | -0.49% | 49.6만 |
|---|
| 2026.06.24 | ₩34,825 | ₩35,681 | ₩34,825 | ₩35,240 | +1.19% | 69.9만 |
|---|
| 2026.06.23 | ₩35,039 | ₩35,266 | ₩34,597 | ₩34,664 | -1.07% | 40.4만 |
|---|
| 2026.06.22 | ₩35,146 | ₩35,454 | ₩34,784 | ₩34,958 | -0.53% | 35.2만 |
|---|
| 2026.06.18 | ₩34,584 | ₩35,400 | ₩34,249 | ₩35,280 | +2.01% | 52.4만 |
|---|
| 2026.06.17 | ₩35,936 | ₩35,936 | ₩33,874 | ₩34,115 | -5.07% | 34.2만 |
|---|
| 2026.06.16 | ₩35,467 | ₩35,962 | ₩35,025 | ₩35,574 | +0.30% | 31.6만 |
|---|
| 2026.06.15 | ₩36,297 | ₩36,672 | ₩35,226 | ₩35,373 | -2.54% | 20.7만 |
|---|
| 2026.06.12 | ₩34,838 | ₩36,270 | ₩34,490 | ₩35,895 | +3.03% | 38.6만 |
|---|
| 2026.06.11 | ₩34,289 | ₩34,798 | ₩32,924 | ₩34,597 | +0.90% | 48만 |
|---|
| 2026.06.10 | ₩34,383 | ₩34,731 | ₩33,473 | ₩34,236 | -0.43% | 34만 |
|---|
| 2026.06.09 | ₩34,329 | ₩34,905 | ₩33,901 | ₩34,169 | -0.47% | 37.1만 |
|---|
| 2026.06.08 | ₩34,249 | ₩34,611 | ₩33,486 | ₩34,048 | -0.59% | 14.1만 |
|---|
| 2026.06.05 | ₩33,848 | ₩34,517 | ₩33,526 | ₩33,928 | +0.24% | 21.1만 |
|---|
| 2026.06.04 | ₩34,356 | ₩34,999 | ₩33,419 | ₩34,142 | -0.62% | 19.9만 |
|---|
| 2026.06.03 | ₩34,851 | ₩34,851 | ₩33,915 | ₩34,048 | -2.30% | 24.1만 |
|---|
| 2026.06.02 | ₩35,293 | ₩35,561 | ₩34,704 | ₩34,932 | -1.02% | 18.2만 |
|---|
| 2026.06.01 | ₩35,240 | ₩35,815 | ₩34,329 | ₩35,360 | +0.34% | 83.1만 |
|---|
| 2026.05.29 | ₩36,109 | ₩36,417 | ₩35,400 | ₩35,521 | -1.63% | 22.3만 |
|---|
| 2026.05.28 | ₩36,471 | ₩36,872 | ₩36,016 | ₩36,230 | -0.66% | 20.9만 |
|---|
| 2026.05.27 | ₩36,685 | ₩37,488 | ₩36,056 | ₩36,377 | -0.84% | 24.4만 |
|---|
| 2026.05.26 | ₩35,989 | ₩36,846 | ₩35,989 | ₩36,524 | +1.49% | 41.8만 |
|---|
| 2026.05.22 | ₩35,467 | ₩35,909 | ₩35,373 | ₩35,815 | +0.98% | 13.7만 |
|---|
| 2026.05.21 | ₩35,882 | ₩36,297 | ₩35,106 | ₩35,400 | -1.34% | 25만 |
|---|
| 2026.05.20 | ₩36,056 | ₩36,431 | ₩35,828 | ₩36,297 | +0.67% | 19.5만 |
|---|
| 2026.05.19 | ₩35,507 | ₩36,243 | ₩35,106 | ₩36,056 | +1.55% | 19.3만 |
|---|
| 2026.05.18 | ₩35,507 | ₩36,217 | ₩35,226 | ₩35,936 | +1.21% | 17.9만 |
|---|
| 2026.05.15 | ₩36,297 | ₩36,565 | ₩35,373 | ₩35,480 | -2.25% | 17.1만 |
|---|
| 2026.05.14 | ₩37,260 | ₩37,475 | ₩36,163 | ₩36,565 | -1.87% | 19만 |
|---|
| 2026.05.13 | ₩36,979 | ₩37,475 | ₩36,029 | ₩37,194 | +0.58% | 35.7만 |
|---|
| 2026.05.12 | ₩37,327 | ₩37,568 | ₩36,404 | ₩37,287 | -0.11% | 27.2만 |
|---|
| 2026.05.11 | ₩37,180 | ₩37,595 | ₩36,457 | ₩37,167 | -0.04% | 24.2만 |
|---|
| 2026.05.08 | ₩37,287 | ₩37,849 | ₩36,872 | ₩37,662 | +1.01% | 14만 |
|---|
| 2026.05.07 | ₩37,675 | ₩38,171 | ₩36,953 | ₩37,020 | -1.74% | 16.5만 |
|---|
| 2026.05.06 | ₩38,733 | ₩39,469 | ₩37,555 | ₩37,568 | -3.01% | 17.9만 |
|---|
| 2026.05.05 | ₩36,792 | ₩38,987 | ₩36,765 | ₩38,251 | +3.97% | 27.8만 |
|---|
| 2026.05.04 | ₩37,809 | ₩38,719 | ₩35,440 | ₩36,672 | -3.01% | 44만 |
|---|
| 2026.05.01 | ₩40,874 | ₩41,396 | ₩38,171 | ₩38,291 | -6.32% | 31만 |
|---|
| 2026.04.30 | ₩36,979 | ₩38,318 | ₩36,913 | ₩38,197 | +3.29% | 23.6만 |
|---|
| 2026.04.29 | ₩37,542 | ₩37,769 | ₩37,140 | ₩37,180 | -0.96% | 14.6만 |
|---|
| 2026.04.28 | ₩37,930 | ₩38,425 | ₩37,595 | ₩37,769 | -0.42% | 10.5만 |
|---|
| 2026.04.27 | ₩37,475 | ₩37,916 | ₩37,153 | ₩37,863 | +1.04% | 20.5만 |
|---|
| 2026.04.24 | ₩37,274 | ₩38,532 | ₩37,153 | ₩37,675 | +1.08% | 22.6만 |
|---|
| 2026.04.23 | ₩37,153 | ₩37,849 | ₩37,060 | ₩37,662 | +1.37% | 14만 |
|---|
| 2026.04.22 | ₩36,431 | ₩37,595 | ₩36,230 | ₩37,555 | +3.09% | 20만 |
|---|
| 2026.04.21 | ₩36,658 | ₩36,926 | ₩36,069 | ₩36,350 | -0.84% | 14.2만 |
|---|
| 2026.04.20 | ₩36,484 | ₩37,140 | ₩35,842 | ₩36,685 | +0.55% | 13.1만 |
|---|
| 2026.04.17 | ₩36,605 | ₩37,475 | ₩36,364 | ₩36,859 | +0.69% | 14.6만 |
|---|
| 2026.04.16 | ₩35,614 | ₩36,123 | ₩35,494 | ₩36,056 | +1.24% | 10.7만 |
|---|
| 2026.04.15 | ₩35,936 | ₩36,150 | ₩35,628 | ₩35,721 | -0.60% | 14만 |
|---|
| 2026.04.14 | ₩36,230 | ₩36,377 | ₩35,989 | ₩36,123 | -0.30% | 13만 |
|---|
| 2026.04.13 | ₩36,377 | ₩36,377 | ₩35,601 | ₩36,230 | -0.40% | 17.5만 |
|---|
| 2026.04.10 | ₩36,016 | ₩36,538 | ₩35,668 | ₩36,431 | +1.15% | 14.3만 |
|---|
| 2026.04.09 | ₩35,173 | ₩36,136 | ₩35,052 | ₩36,016 | +2.40% | 13.3만 |
|---|
| 2026.04.08 | ₩35,815 | ₩36,136 | ₩35,173 | ₩35,333 | -1.35% | 14.2만 |
|---|
| 2026.04.07 | ₩34,115 | ₩34,691 | ₩34,115 | ₩34,637 | +1.53% | 12.5만 |
|---|
| 2026.04.06 | ₩33,727 | ₩34,396 | ₩33,647 | ₩34,276 | +1.63% | 14.2만 |
|---|
| 2026.04.02 | ₩33,245 | ₩34,089 | ₩33,085 | ₩33,968 | +2.17% | 14만 |
|---|
| 2026.04.01 | ₩34,744 | ₩35,159 | ₩33,834 | ₩33,834 | -2.62% | 15.5만 |
|---|
| 2026.03.31 | ₩34,075 | ₩34,691 | ₩33,460 | ₩34,557 | +1.41% | 19.3만 |
|---|
| 2026.03.30 | ₩34,048 | ₩34,263 | ₩33,580 | ₩33,687 | -1.06% | 26.8만 |
|---|
| 2026.03.27 | ₩33,460 | ₩33,981 | ₩33,366 | ₩33,727 | +0.80% | 33만 |
|---|
| 2026.03.26 | ₩33,700 | ₩34,008 | ₩33,339 | ₩33,821 | +0.36% | 16.5만 |
|---|
| 2026.03.25 | ₩33,874 | ₩34,236 | ₩33,138 | ₩33,995 | +0.36% | 17.7만 |
|---|
| 2026.03.24 | ₩32,978 | ₩33,754 | ₩32,563 | ₩33,580 | +1.83% | 13.6만 |
|---|
| 2026.03.23 | ₩32,911 | ₩33,767 | ₩32,349 | ₩33,259 | +1.06% | 28.1만 |
|---|
| 2026.03.20 | ₩32,777 | ₩33,045 | ₩31,787 | ₩32,001 | -2.37% | 42.2만 |
|---|
| 2026.03.19 | ₩32,135 | ₩33,112 | ₩32,014 | ₩32,737 | +1.87% | 19.6만 |
|---|
| 2026.03.18 | ₩33,058 | ₩33,232 | ₩32,429 | ₩32,616 | -1.34% | 21.1만 |
|---|
| 2026.03.17 | ₩33,071 | ₩33,741 | ₩32,964 | ₩33,205 | +0.40% | 14.5만 |
|---|
| 2026.03.16 | ₩32,951 | ₩33,326 | ₩32,469 | ₩32,951 | 0.00% | 28.4만 |
|---|
| 2026.03.13 | ₩33,580 | ₩33,888 | ₩32,750 | ₩32,750 | -2.47% | 16.9만 |
|---|
| 2026.03.12 | ₩34,048 | ₩34,437 | ₩33,098 | ₩33,393 | -1.93% | 21.1만 |
|---|
| 2026.03.11 | ₩34,557 | ₩34,691 | ₩33,834 | ₩34,624 | +0.19% | 21.3만 |
|---|
| 2026.03.10 | ₩35,226 | ₩37,916 | ₩34,664 | ₩34,985 | -0.68% | 51.5만 |
|---|
| 2026.03.09 | ₩33,861 | ₩34,918 | ₩33,112 | ₩34,825 | +2.85% | 19.7만 |
|---|
| 2026.03.06 | ₩33,807 | ₩34,503 | ₩33,366 | ₩34,329 | +1.54% | 18.1만 |
|---|
| 2026.03.05 | ₩34,530 | ₩34,825 | ₩34,196 | ₩34,437 | -0.27% | 12.2만 |
|---|
| 2026.03.04 | ₩35,360 | ₩35,454 | ₩34,758 | ₩34,985 | -1.06% | 10만 |
|---|
| 2026.03.03 | ₩34,410 | ₩35,320 | ₩34,062 | ₩35,119 | +2.06% | 10.5만 |
|---|
| 2026.03.02 | ₩34,718 | ₩35,628 | ₩34,503 | ₩35,266 | +1.58% | 13.9만 |
|---|
| 2026.02.27 | ₩35,320 | ₩35,922 | ₩34,798 | ₩35,373 | +0.15% | 19만 |
|---|
| 2026.02.26 | ₩35,454 | ₩36,056 | ₩35,266 | ₩35,828 | +1.06% | 12.7만 |
|---|
| 2026.02.25 | ₩35,869 | ₩35,936 | ₩35,012 | ₩35,320 | -1.53% | 10.3만 |
|---|
| 2026.02.24 | ₩34,999 | ₩35,855 | ₩34,972 | ₩35,802 | +2.29% | 14.3만 |
|---|
| 2026.02.23 | ₩35,132 | ₩35,440 | ₩34,383 | ₩34,932 | -0.57% | 17.5만 |
|---|
| 2026.02.20 | ₩35,266 | ₩35,989 | ₩34,945 | ₩35,306 | +0.11% | 14.2만 |
|---|
| 2026.02.19 | ₩35,226 | ₩35,494 | ₩34,851 | ₩35,293 | +0.19% | 12.9만 |
|---|
| 2026.02.18 | ₩35,306 | ₩35,882 | ₩35,119 | ₩35,534 | +0.64% | 13.2만 |
|---|
| 2026.02.17 | ₩34,811 | ₩35,869 | ₩34,383 | ₩35,467 | +1.88% | 18.6만 |
|---|
| 2026.02.13 | ₩34,544 | ₩35,039 | ₩34,169 | ₩34,918 | +1.08% | 16.6만 |
|---|
| 2026.02.12 | ₩35,400 | ₩35,601 | ₩34,115 | ₩34,410 | -2.80% | 26.4만 |
|---|
| 2026.02.11 | ₩35,467 | ₩35,695 | ₩34,530 | ₩35,132 | -0.94% | 17.3만 |
|---|
| 2026.02.10 | ₩35,601 | ₩36,016 | ₩35,280 | ₩35,373 | -0.64% | 18.5만 |
|---|
| 2026.02.09 | ₩35,855 | ₩35,922 | ₩34,784 | ₩35,601 | -0.71% | 15.5만 |
|---|
| 2026.02.06 | ₩35,320 | ₩36,565 | ₩35,199 | ₩36,350 | +2.92% | 20.3만 |
|---|
| 2026.02.05 | ₩35,280 | ₩35,333 | ₩33,928 | ₩35,320 | +0.11% | 43.5만 |
|---|
| 2026.02.04 | ₩35,654 | ₩36,899 | ₩34,744 | ₩35,226 | -1.20% | 37.4만 |
|---|
| 2026.02.03 | ₩35,521 | ₩36,056 | ₩34,865 | ₩35,373 | -0.41% | 14.9만 |
|---|
| 2026.02.02 | ₩35,414 | ₩36,069 | ₩35,025 | ₩35,668 | +0.72% | 20.3만 |
|---|
| 2026.01.30 | ₩34,677 | ₩35,240 | ₩34,410 | ₩35,186 | +1.47% | 20.8만 |
|---|
| 2026.01.29 | ₩34,370 | ₩35,186 | ₩34,263 | ₩34,825 | +1.32% | 23.6만 |
|---|
| 2026.01.28 | ₩35,039 | ₩35,240 | ₩34,102 | ₩34,651 | -1.11% | 34.3만 |
|---|
| 2026.01.27 | ₩35,480 | ₩35,588 | ₩34,731 | ₩34,784 | -1.96% | 21.4만 |
|---|
| 2026.01.26 | ₩35,521 | ₩35,869 | ₩35,106 | ₩35,628 | +0.30% | 19.7만 |
|---|
| 2026.01.23 | ₩37,127 | ₩37,528 | ₩35,132 | ₩35,454 | -4.51% | 49.3만 |
|---|
| 2026.01.22 | ₩36,819 | ₩38,626 | ₩36,819 | ₩37,434 | +1.67% | 42.5만 |
|---|
| 2026.01.21 | ₩35,119 | ₩36,605 | ₩35,039 | ₩36,511 | +3.96% | 23.7만 |
|---|
| 2026.01.20 | ₩35,922 | ₩36,779 | ₩34,811 | ₩35,079 | -2.35% | 19.5만 |
|---|
| 2026.01.16 | ₩38,398 | ₩38,532 | ₩36,270 | ₩36,618 | -4.64% | 26.5만 |
|---|
| 2026.01.15 | ₩37,368 | ₩38,960 | ₩37,220 | ₩38,398 | +2.76% | 25.6만 |
|---|
| 2026.01.14 | ₩36,591 | ₩37,649 | ₩36,457 | ₩37,234 | +1.76% | 29.5만 |
|---|
| 2026.01.13 | ₩37,488 | ₩38,023 | ₩36,631 | ₩36,672 | -2.18% | 16.6만 |
|---|
| 2026.01.12 | ₩38,224 | ₩38,425 | ₩37,796 | ₩37,809 | -1.09% | 17.9만 |
|---|
| 2026.01.09 | ₩37,434 | ₩38,505 | ₩37,287 | ₩38,224 | +2.11% | 32.7만 |
|---|
| 2026.01.08 | ₩35,414 | ₩37,421 | ₩35,012 | ₩37,381 | +5.56% | 24.7만 |
|---|
| 2026.01.07 | ₩36,002 | ₩36,391 | ₩35,106 | ₩35,654 | -0.97% | 15.8만 |
|---|
| 2026.01.06 | ₩34,798 | ₩36,069 | ₩34,651 | ₩35,989 | +3.42% | 14.7만 |
|---|
| 2026.01.05 | ₩34,798 | ₩35,494 | ₩34,396 | ₩35,039 | +0.69% | 15.8만 |
|---|
| 2026.01.02 | ₩35,092 | ₩35,467 | ₩34,517 | ₩34,704 | -1.11% | 13만 |
|---|
| 2025.12.31 | ₩35,467 | ₩35,668 | ₩34,865 | ₩34,958 | -1.43% | 12.7만 |
|---|
| 2025.12.30 | ₩35,882 | ₩36,217 | ₩35,427 | ₩35,427 | -1.27% | 10.9만 |
|---|
| 2025.12.29 | ₩35,922 | ₩36,109 | ₩35,454 | ₩35,815 | -0.30% | 16.5만 |
|---|
| 2025.12.26 | ₩35,628 | ₩36,150 | ₩35,628 | ₩35,949 | +0.90% | 19.1만 |
|---|
| 2025.12.24 | ₩34,892 | ₩35,802 | ₩34,731 | ₩35,628 | +2.11% | 9만 |
|---|
| 2025.12.23 | ₩34,731 | ₩34,892 | ₩34,477 | ₩34,731 | 0.00% | 20.1만 |
|---|
| 2025.12.22 | ₩34,798 | ₩35,521 | ₩34,611 | ₩34,811 | +0.04% | 26.8만 |
|---|
| 2025.12.19 | ₩36,484 | ₩36,725 | ₩34,303 | ₩34,798 | -4.62% | 83.3만 |
|---|
| 2025.12.18 | ₩36,605 | ₩36,859 | ₩36,043 | ₩36,672 | +0.18% | 39.6만 |
|---|
| 2025.12.17 | ₩36,136 | ₩37,100 | ₩35,989 | ₩36,350 | +0.59% | 29.3만 |
|---|
| 2025.12.16 | ₩36,069 | ₩36,511 | ₩35,748 | ₩36,136 | +0.19% | 27.5만 |
|---|
| 2025.12.15 | ₩35,588 | ₩36,230 | ₩35,427 | ₩35,936 | +0.98% | 41.5만 |
|---|
| 2025.12.12 | ₩36,631 | ₩36,859 | ₩35,333 | ₩35,507 | -3.07% | 36.6만 |
|---|
| 2025.12.11 | ₩36,310 | ₩36,939 | ₩36,096 | ₩36,404 | +0.26% | 26.8만 |
|---|
| 2025.12.10 | ₩34,798 | ₩36,431 | ₩34,798 | ₩36,056 | +3.62% | 37.5만 |
|---|
| 2025.12.09 | ₩33,540 | ₩35,199 | ₩33,500 | ₩34,865 | +3.95% | 45.3만 |
|---|
| 2025.12.08 | ₩33,178 | ₩34,089 | ₩33,112 | ₩33,794 | +1.86% | 23만 |
|---|
| 2025.12.05 | ₩32,590 | ₩33,125 | ₩32,456 | ₩32,804 | +0.66% | 16.6만 |
|---|
| 2025.12.04 | ₩32,938 | ₩33,299 | ₩32,027 | ₩32,790 | -0.45% | 31만 |
|---|
| 2025.12.03 | ₩32,656 | ₩33,593 | ₩32,616 | ₩33,178 | +1.60% | 22.7만 |
|---|
| 2025.12.02 | ₩32,857 | ₩32,964 | ₩32,201 | ₩32,723 | -0.41% | 14.7만 |
|---|
| 2025.12.01 | ₩32,429 | ₩32,804 | ₩31,987 | ₩32,777 | +1.07% | 22.4만 |
|---|
| 2025.11.28 | ₩33,406 | ₩33,473 | ₩32,416 | ₩32,844 | -1.68% | 16.1만 |
|---|
| 2025.11.26 | ₩33,473 | ₩33,781 | ₩32,978 | ₩33,352 | -0.36% | 41만 |
|---|
| 2025.11.25 | ₩32,630 | ₩34,196 | ₩32,135 | ₩33,714 | +3.32% | 34.8만 |
|---|
| 2025.11.24 | ₩32,656 | ₩32,804 | ₩31,546 | ₩32,389 | -0.82% | 54.6만 |
|---|
| 2025.11.21 | ₩33,379 | ₩33,915 | ₩32,121 | ₩32,804 | -1.72% | 40.9만 |
|---|
| 2025.11.20 | ₩33,807 | ₩34,396 | ₩32,790 | ₩32,991 | -2.41% | 29.2만 |
|---|
| 2025.11.19 | ₩32,804 | ₩33,486 | ₩32,790 | ₩33,245 | +1.35% | 22.9만 |
|---|
| 2025.11.18 | ₩32,576 | ₩33,393 | ₩32,362 | ₩32,857 | +0.86% | 50.1만 |
|---|
| 2025.11.17 | ₩33,567 | ₩34,102 | ₩32,308 | ₩32,590 | -2.91% | 47.8만 |
|---|
| 2025.11.14 | ₩33,540 | ₩33,928 | ₩32,790 | ₩33,794 | +0.76% | 49.8만 |
|---|
| 2025.11.13 | ₩32,121 | ₩35,695 | ₩31,894 | ₩34,303 | +6.79% | 75.9만 |
|---|
| 2025.11.12 | ₩31,586 | ₩32,081 | ₩31,559 | ₩31,733 | +0.47% | 24.5만 |
|---|
| 2025.11.11 | ₩31,265 | ₩31,626 | ₩31,077 | ₩31,572 | +0.98% | 22.4만 |
|---|
| 2025.11.10 | ₩30,930 | ₩31,318 | ₩30,702 | ₩31,265 | +1.08% | 18.6만 |
|---|
| 2025.11.07 | ₩30,876 | ₩31,144 | ₩30,408 | ₩30,796 | -0.26% | 59.5만 |
|---|
| 2025.11.06 | ₩30,930 | ₩31,224 | ₩30,314 | ₩31,117 | +0.61% | 50.8만 |
|---|
| 2025.11.05 | ₩31,010 | ₩31,211 | ₩30,783 | ₩30,930 | -0.26% | 11.9만 |
|---|
| 2025.11.04 | ₩31,050 | ₩31,291 | ₩30,890 | ₩30,917 | -0.43% | 20.4만 |
|---|
| 2025.11.03 | ₩31,265 | ₩31,626 | ₩30,528 | ₩31,358 | +0.30% | 18.6만 |
|---|
| 2025.10.31 | ₩30,756 | ₩31,372 | ₩29,792 | ₩31,345 | +1.91% | 34.4만 |
|---|
| 2025.10.30 | ₩30,542 | ₩31,439 | ₩30,542 | ₩30,890 | +1.14% | 27.3만 |
|---|
| 2025.10.29 | ₩31,251 | ₩31,251 | ₩30,288 | ₩30,997 | -0.81% | 29.6만 |
|---|
| 2025.10.28 | ₩31,117 | ₩31,572 | ₩30,836 | ₩31,198 | +0.26% | 21.6만 |
|---|
| 2025.10.27 | ₩31,733 | ₩31,733 | ₩30,970 | ₩31,318 | -1.31% | 23.5만 |
|---|
| 2025.10.24 | ₩32,121 | ₩32,121 | ₩31,398 | ₩31,613 | -1.58% | 12.7만 |
|---|
| 2025.10.23 | ₩31,198 | ₩31,800 | ₩31,077 | ₩31,800 | +1.93% | 15.7만 |
|---|
| 2025.10.22 | ₩31,305 | ₩31,479 | ₩30,743 | ₩31,171 | -0.43% | 16.9만 |
|---|
| 2025.10.21 | ₩30,863 | ₩31,465 | ₩30,810 | ₩31,265 | +1.30% | 15.7만 |
|---|
| 2025.10.20 | ₩31,251 | ₩31,465 | ₩30,903 | ₩30,997 | -0.81% | 8.2만 |
|---|
| 2025.10.17 | ₩31,024 | ₩31,398 | ₩30,876 | ₩30,983 | -0.13% | 14.1만 |
|---|
| 2025.10.16 | ₩31,291 | ₩31,331 | ₩30,810 | ₩31,224 | -0.21% | 13.8만 |
|---|
| 2025.10.15 | ₩30,729 | ₩31,278 | ₩30,729 | ₩31,184 | +1.48% | 13.5만 |
|---|
| 2025.10.14 | ₩29,444 | ₩30,662 | ₩29,377 | ₩30,528 | +3.68% | 19.8만 |
|---|
| 2025.10.13 | ₩30,381 | ₩30,381 | ₩29,458 | ₩29,538 | -2.78% | 29.5만 |
|---|
| 2025.10.10 | ₩30,756 | ₩30,917 | ₩29,913 | ₩30,006 | -2.44% | 30.1만 |
|---|