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 | ₩25,960 | ₩25,987 | ₩24,941 | ₩24,954 | -3.87% | 49.9만 |
| 2026.10.08 | ₩26,027 | ₩26,188 | ₩25,638 | ₩25,893 | -0.52% | 95.5만 |
| 2026.10.07 | ₩25,879 | ₩26,295 | ₩25,638 | ₩26,255 | +1.45% | 73.5만 |
| 2026.10.06 | ₩26,094 | ₩26,603 | ₩25,786 | ₩26,040 | -0.21% | 80.4만 |
| 2026.10.05 | ₩25,866 | ₩26,121 | ₩25,289 | ₩25,920 | +0.21% | 281.3만 |
| 2026.10.02 | ₩25,128 | ₩26,107 | ₩24,874 | ₩25,866 | +2.93% | 116.6만 |
| 2026.10.01 | ₩25,705 | ₩25,745 | ₩24,860 | ₩24,914 | -3.08% | 84.7만 |
| 2026.09.30 | ₩26,228 | ₩26,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,732 |
| -1.89% |
| 56.7만 |
| 2026.09.29 | ₩26,081 | ₩26,402 | ₩25,678 | ₩26,054 | -0.10% | 65.1만 |
|---|
| 2026.09.28 | ₩25,303 | ₩26,228 | ₩25,061 | ₩26,174 | +3.44% | 80.3만 |
|---|
| 2026.09.25 | ₩25,812 | ₩25,853 | ₩25,397 | ₩25,410 | -1.56% | 115.5만 |
|---|
| 2026.09.24 | ₩26,429 | ₩26,657 | ₩25,692 | ₩25,772 | -2.49% | 68.6만 |
|---|
| 2026.09.23 | ₩26,697 | ₩26,872 | ₩26,174 | ₩26,429 | -1.00% | 87.2만 |
|---|
| 2026.09.22 | ₩26,751 | ₩26,992 | ₩26,550 | ₩26,697 | -0.20% | 131.7만 |
|---|
| 2026.09.21 | ₩27,582 | ₩27,663 | ₩26,456 | ₩26,523 | -3.84% | 109.8만 |
|---|
| 2026.09.18 | ₩26,939 | ₩27,555 | ₩26,161 | ₩27,462 | +1.94% | 635.1만 |
|---|
| 2026.09.17 | ₩27,006 | ₩27,180 | ₩26,724 | ₩27,019 | +0.05% | 119.4만 |
|---|
| 2026.09.16 | ₩26,952 | ₩27,100 | ₩26,362 | ₩26,751 | -0.75% | 102.5만 |
|---|
| 2026.09.15 | ₩26,724 | ₩26,952 | ₩26,362 | ₩26,952 | +0.85% | 103.6만 |
|---|
| 2026.09.14 | ₩26,644 | ₩26,898 | ₩26,255 | ₩26,697 | +0.20% | 72.4만 |
|---|
| 2026.09.11 | ₩27,153 | ₩27,395 | ₩26,282 | ₩26,818 | -1.23% | 76.7만 |
|---|
| 2026.09.10 | ₩27,301 | ₩27,998 | ₩26,818 | ₩26,872 | -1.57% | 74.6만 |
|---|
| 2026.09.09 | ₩27,086 | ₩27,663 | ₩26,992 | ₩27,381 | +1.09% | 107.2만 |
|---|
| 2026.09.08 | ₩27,824 | ₩27,971 | ₩27,193 | ₩27,341 | -1.73% | 109만 |
|---|
| 2026.09.04 | ₩28,280 | ₩28,816 | ₩28,145 | ₩28,333 | +0.19% | 46만 |
|---|
| 2026.09.03 | ₩28,226 | ₩28,534 | ₩27,730 | ₩28,293 | +0.24% | 55만 |
|---|
| 2026.09.02 | ₩27,716 | ₩28,481 | ₩27,301 | ₩27,931 | +0.77% | 78만 |
|---|
| 2026.09.01 | ₩27,663 | ₩27,703 | ₩27,100 | ₩27,314 | -1.26% | 108.7만 |
|---|
| 2026.08.31 | ₩27,944 | ₩28,105 | ₩27,649 | ₩27,850 | -0.34% | 71.4만 |
|---|
| 2026.08.28 | ₩28,199 | ₩28,668 | ₩28,038 | ₩28,065 | -0.48% | 47.6만 |
|---|
| 2026.08.27 | ₩28,896 | ₩29,218 | ₩28,105 | ₩28,199 | -2.41% | 61만 |
|---|
| 2026.08.26 | ₩29,017 | ₩29,406 | ₩28,628 | ₩28,896 | -0.42% | 59.2만 |
|---|
| 2026.08.25 | ₩28,440 | ₩29,393 | ₩28,159 | ₩28,829 | +1.37% | 78.2만 |
|---|
| 2026.08.24 | ₩28,682 | ₩29,138 | ₩27,985 | ₩28,454 | -0.79% | 75.6만 |
|---|
| 2026.08.21 | ₩28,937 | ₩29,486 | ₩28,387 | ₩28,521 | -1.44% | 106.8만 |
|---|
| 2026.08.20 | ₩29,325 | ₩29,701 | ₩28,829 | ₩29,044 | -0.96% | 59.4만 |
|---|
| 2026.08.19 | ₩30,224 | ₩30,345 | ₩29,406 | ₩29,460 | -2.53% | 76만 |
|---|
| 2026.08.18 | ₩30,854 | ₩31,176 | ₩29,768 | ₩29,929 | -3.00% | 88.7만 |
|---|
| 2026.08.17 | ₩30,961 | ₩31,310 | ₩30,170 | ₩30,841 | -0.39% | 93.2만 |
|---|
| 2026.08.14 | ₩30,921 | ₩31,377 | ₩30,854 | ₩31,176 | +0.82% | 75.9만 |
|---|
| 2026.08.13 | ₩31,444 | ₩32,450 | ₩30,827 | ₩31,042 | -1.28% | 95.6만 |
|---|
| 2026.08.12 | ₩32,208 | ₩32,825 | ₩30,868 | ₩31,176 | -3.21% | 119.4만 |
|---|
| 2026.08.11 | ₩31,256 | ₩31,699 | ₩30,586 | ₩31,511 | +0.82% | 98만 |
|---|
| 2026.08.10 | ₩31,122 | ₩32,034 | ₩30,371 | ₩30,814 | -0.99% | 136만 |
|---|
| 2026.08.07 | ₩32,182 | ₩33,643 | ₩30,452 | ₩31,779 | -1.25% | 220.8만 |
|---|
| 2026.08.06 | ₩36,835 | ₩37,572 | ₩35,748 | ₩37,089 | +0.69% | 35.1만 |
|---|
| 2026.08.05 | ₩36,848 | ₩37,022 | ₩35,534 | ₩36,835 | -0.04% | 26.1만 |
|---|
| 2026.08.04 | ₩37,666 | ₩38,015 | ₩37,304 | ₩37,813 | +0.39% | 17.9만 |
|---|
| 2026.08.03 | ₩37,720 | ₩38,470 | ₩37,626 | ₩37,639 | -0.21% | 53만 |
|---|
| 2026.07.31 | ₩37,076 | ₩37,505 | ₩36,647 | ₩37,210 | +0.36% | 23.8만 |
|---|
| 2026.07.30 | ₩38,135 | ₩38,135 | ₩37,210 | ₩37,210 | -2.43% | 21만 |
|---|
| 2026.07.29 | ₩38,551 | ₩39,020 | ₩37,974 | ₩38,108 | -1.15% | 22.6만 |
|---|
| 2026.07.28 | ₩38,122 | ₩39,074 | ₩38,122 | ₩38,685 | +1.48% | 22.7만 |
|---|
| 2026.07.27 | ₩37,223 | ₩38,149 | ₩36,982 | ₩37,746 | +1.40% | 31.7만 |
|---|
| 2026.07.24 | ₩36,526 | ₩37,492 | ₩36,365 | ₩37,130 | +1.65% | 16.9만 |
|---|
| 2026.07.23 | ₩36,633 | ₩36,955 | ₩35,775 | ₩36,258 | -1.02% | 27.7만 |
|---|
| 2026.07.22 | ₩36,835 | ₩37,250 | ₩36,781 | ₩37,170 | +0.91% | 19.1만 |
|---|
| 2026.07.21 | ₩36,231 | ₩37,170 | ₩35,990 | ₩36,861 | +1.74% | 25.9만 |
|---|
| 2026.07.20 | ₩36,875 | ₩37,317 | ₩36,258 | ₩36,365 | -1.38% | 23.6만 |
|---|
| 2026.07.17 | ₩37,264 | ₩37,894 | ₩36,580 | ₩36,821 | -1.19% | 22.2만 |
|---|
| 2026.07.16 | ₩35,909 | ₩37,639 | ₩35,909 | ₩37,478 | +4.37% | 27.8만 |
|---|
| 2026.07.15 | ₩35,735 | ₩36,540 | ₩35,735 | ₩35,829 | +0.26% | 15.7만 |
|---|
| 2026.07.14 | ₩35,668 | ₩35,762 | ₩35,413 | ₩35,480 | -0.53% | 22.7만 |
|---|
| 2026.07.13 | ₩35,748 | ₩36,164 | ₩35,507 | ₩35,708 | -0.11% | 22.2만 |
|---|
| 2026.07.10 | ₩36,097 | ₩36,700 | ₩35,681 | ₩35,748 | -0.97% | 15.1만 |
|---|
| 2026.07.09 | ₩35,172 | ₩36,365 | ₩35,145 | ₩36,177 | +2.86% | 40.9만 |
|---|
| 2026.07.08 | ₩35,896 | ₩36,003 | ₩34,662 | ₩35,145 | -2.09% | 35.1만 |
|---|
| 2026.07.07 | ₩35,681 | ₩36,754 | ₩35,494 | ₩36,204 | +1.47% | 38.9만 |
|---|
| 2026.07.06 | ₩35,789 | ₩36,097 | ₩35,494 | ₩35,547 | -0.67% | 21만 |
|---|
| 2026.07.02 | ₩35,789 | ₩36,218 | ₩35,252 | ₩35,789 | 0.00% | 33.1만 |
|---|
| 2026.07.01 | ₩36,097 | ₩37,022 | ₩35,574 | ₩35,735 | -1.00% | 32.8만 |
|---|
| 2026.06.30 | ₩35,708 | ₩36,151 | ₩34,917 | ₩36,097 | +1.09% | 28.7만 |
|---|
| 2026.06.29 | ₩36,835 | ₩36,969 | ₩35,655 | ₩35,681 | -3.13% | 35.7만 |
|---|
| 2026.06.26 | ₩35,279 | ₩36,674 | ₩35,011 | ₩36,540 | +3.57% | 115.4만 |
|---|
| 2026.06.25 | ₩35,494 | ₩36,204 | ₩34,796 | ₩35,319 | -0.49% | 49.6만 |
|---|
| 2026.06.24 | ₩34,890 | ₩35,748 | ₩34,890 | ₩35,306 | +1.19% | 69.9만 |
|---|
| 2026.06.23 | ₩35,105 | ₩35,333 | ₩34,662 | ₩34,729 | -1.07% | 40.4만 |
|---|
| 2026.06.22 | ₩35,212 | ₩35,520 | ₩34,850 | ₩35,024 | -0.53% | 35.2만 |
|---|
| 2026.06.18 | ₩34,649 | ₩35,467 | ₩34,314 | ₩35,346 | +2.01% | 52.4만 |
|---|
| 2026.06.17 | ₩36,003 | ₩36,003 | ₩33,938 | ₩34,180 | -5.07% | 34.2만 |
|---|
| 2026.06.16 | ₩35,534 | ₩36,030 | ₩35,091 | ₩35,641 | +0.30% | 31.6만 |
|---|
| 2026.06.15 | ₩36,365 | ₩36,741 | ₩35,292 | ₩35,440 | -2.54% | 20.7만 |
|---|
| 2026.06.12 | ₩34,904 | ₩36,338 | ₩34,555 | ₩35,963 | +3.03% | 38.6만 |
|---|
| 2026.06.11 | ₩34,354 | ₩34,863 | ₩32,986 | ₩34,662 | +0.90% | 48만 |
|---|
| 2026.06.10 | ₩34,448 | ₩34,796 | ₩33,536 | ₩34,300 | -0.43% | 34만 |
|---|
| 2026.06.09 | ₩34,394 | ₩34,971 | ₩33,965 | ₩34,233 | -0.47% | 37.1만 |
|---|
| 2026.06.08 | ₩34,314 | ₩34,676 | ₩33,549 | ₩34,112 | -0.59% | 14.1만 |
|---|
| 2026.06.05 | ₩33,911 | ₩34,582 | ₩33,590 | ₩33,992 | +0.24% | 21.1만 |
|---|
| 2026.06.04 | ₩34,421 | ₩35,065 | ₩33,482 | ₩34,206 | -0.62% | 19.9만 |
|---|
| 2026.06.03 | ₩34,917 | ₩34,917 | ₩33,978 | ₩34,112 | -2.30% | 24.1만 |
|---|
| 2026.06.02 | ₩35,360 | ₩35,628 | ₩34,770 | ₩34,997 | -1.02% | 18.2만 |
|---|
| 2026.06.01 | ₩35,306 | ₩35,882 | ₩34,394 | ₩35,427 | +0.34% | 83.1만 |
|---|
| 2026.05.29 | ₩36,177 | ₩36,486 | ₩35,467 | ₩35,587 | -1.63% | 22.3만 |
|---|
| 2026.05.28 | ₩36,540 | ₩36,942 | ₩36,084 | ₩36,298 | -0.66% | 20.9만 |
|---|
| 2026.05.27 | ₩36,754 | ₩37,559 | ₩36,124 | ₩36,446 | -0.84% | 24.4만 |
|---|
| 2026.05.26 | ₩36,057 | ₩36,915 | ₩36,057 | ₩36,593 | +1.49% | 41.8만 |
|---|
| 2026.05.22 | ₩35,534 | ₩35,976 | ₩35,440 | ₩35,882 | +0.98% | 13.7만 |
|---|
| 2026.05.21 | ₩35,950 | ₩36,365 | ₩35,172 | ₩35,467 | -1.34% | 25만 |
|---|
| 2026.05.20 | ₩36,124 | ₩36,499 | ₩35,896 | ₩36,365 | +0.67% | 19.5만 |
|---|
| 2026.05.19 | ₩35,574 | ₩36,312 | ₩35,172 | ₩36,124 | +1.55% | 19.3만 |
|---|
| 2026.05.18 | ₩35,574 | ₩36,285 | ₩35,292 | ₩36,003 | +1.21% | 17.9만 |
|---|
| 2026.05.15 | ₩36,365 | ₩36,633 | ₩35,440 | ₩35,547 | -2.25% | 17.1만 |
|---|
| 2026.05.14 | ₩37,331 | ₩37,545 | ₩36,231 | ₩36,633 | -1.87% | 19만 |
|---|
| 2026.05.13 | ₩37,049 | ₩37,545 | ₩36,097 | ₩37,264 | +0.58% | 35.7만 |
|---|
| 2026.05.12 | ₩37,398 | ₩37,639 | ₩36,472 | ₩37,357 | -0.11% | 27.2만 |
|---|
| 2026.05.11 | ₩37,250 | ₩37,666 | ₩36,526 | ₩37,237 | -0.04% | 24.2만 |
|---|
| 2026.05.08 | ₩37,357 | ₩37,921 | ₩36,942 | ₩37,733 | +1.01% | 14만 |
|---|
| 2026.05.07 | ₩37,746 | ₩38,242 | ₩37,022 | ₩37,089 | -1.74% | 16.5만 |
|---|
| 2026.05.06 | ₩38,806 | ₩39,543 | ₩37,626 | ₩37,639 | -3.01% | 17.9만 |
|---|
| 2026.05.05 | ₩36,861 | ₩39,060 | ₩36,835 | ₩38,323 | +3.97% | 27.8만 |
|---|
| 2026.05.04 | ₩37,880 | ₩38,792 | ₩35,507 | ₩36,741 | -3.01% | 44만 |
|---|
| 2026.05.01 | ₩40,951 | ₩41,474 | ₩38,242 | ₩38,363 | -6.32% | 31만 |
|---|
| 2026.04.30 | ₩37,049 | ₩38,390 | ₩36,982 | ₩38,269 | +3.29% | 23.6만 |
|---|
| 2026.04.29 | ₩37,612 | ₩37,840 | ₩37,210 | ₩37,250 | -0.96% | 14.6만 |
|---|
| 2026.04.28 | ₩38,001 | ₩38,497 | ₩37,666 | ₩37,840 | -0.42% | 10.5만 |
|---|
| 2026.04.27 | ₩37,545 | ₩37,988 | ₩37,223 | ₩37,934 | +1.04% | 20.5만 |
|---|
| 2026.04.24 | ₩37,344 | ₩38,605 | ₩37,223 | ₩37,746 | +1.08% | 22.6만 |
|---|
| 2026.04.23 | ₩37,223 | ₩37,921 | ₩37,130 | ₩37,733 | +1.37% | 14만 |
|---|
| 2026.04.22 | ₩36,499 | ₩37,666 | ₩36,298 | ₩37,626 | +3.09% | 20만 |
|---|
| 2026.04.21 | ₩36,727 | ₩36,995 | ₩36,137 | ₩36,419 | -0.84% | 14.2만 |
|---|
| 2026.04.20 | ₩36,553 | ₩37,210 | ₩35,909 | ₩36,754 | +0.55% | 13.1만 |
|---|
| 2026.04.17 | ₩36,674 | ₩37,545 | ₩36,432 | ₩36,928 | +0.69% | 14.6만 |
|---|
| 2026.04.16 | ₩35,681 | ₩36,191 | ₩35,561 | ₩36,124 | +1.24% | 10.7만 |
|---|
| 2026.04.15 | ₩36,003 | ₩36,218 | ₩35,695 | ₩35,789 | -0.60% | 14만 |
|---|
| 2026.04.14 | ₩36,298 | ₩36,446 | ₩36,057 | ₩36,191 | -0.30% | 13만 |
|---|
| 2026.04.13 | ₩36,446 | ₩36,446 | ₩35,668 | ₩36,298 | -0.40% | 17.5만 |
|---|
| 2026.04.10 | ₩36,084 | ₩36,607 | ₩35,735 | ₩36,499 | +1.15% | 14.3만 |
|---|
| 2026.04.09 | ₩35,239 | ₩36,204 | ₩35,118 | ₩36,084 | +2.40% | 13.3만 |
|---|
| 2026.04.08 | ₩35,882 | ₩36,204 | ₩35,239 | ₩35,400 | -1.35% | 14.2만 |
|---|
| 2026.04.07 | ₩34,180 | ₩34,756 | ₩34,180 | ₩34,702 | +1.53% | 12.5만 |
|---|
| 2026.04.06 | ₩33,791 | ₩34,461 | ₩33,710 | ₩34,340 | +1.63% | 14.2만 |
|---|
| 2026.04.02 | ₩33,308 | ₩34,153 | ₩33,147 | ₩34,032 | +2.17% | 14만 |
|---|
| 2026.04.01 | ₩34,810 | ₩35,225 | ₩33,898 | ₩33,898 | -2.62% | 15.5만 |
|---|
| 2026.03.31 | ₩34,139 | ₩34,756 | ₩33,523 | ₩34,622 | +1.41% | 19.3만 |
|---|
| 2026.03.30 | ₩34,112 | ₩34,327 | ₩33,643 | ₩33,750 | -1.06% | 26.8만 |
|---|
| 2026.03.27 | ₩33,523 | ₩34,045 | ₩33,429 | ₩33,791 | +0.80% | 33만 |
|---|
| 2026.03.26 | ₩33,764 | ₩34,072 | ₩33,402 | ₩33,885 | +0.36% | 16.5만 |
|---|
| 2026.03.25 | ₩33,938 | ₩34,300 | ₩33,201 | ₩34,059 | +0.36% | 17.7만 |
|---|
| 2026.03.24 | ₩33,040 | ₩33,817 | ₩32,624 | ₩33,643 | +1.83% | 13.6만 |
|---|
| 2026.03.23 | ₩32,973 | ₩33,831 | ₩32,410 | ₩33,321 | +1.06% | 28.1만 |
|---|
| 2026.03.20 | ₩32,839 | ₩33,107 | ₩31,846 | ₩32,061 | -2.37% | 42.2만 |
|---|
| 2026.03.19 | ₩32,195 | ₩33,174 | ₩32,074 | ₩32,798 | +1.87% | 19.6만 |
|---|
| 2026.03.18 | ₩33,120 | ₩33,295 | ₩32,490 | ₩32,678 | -1.34% | 21.1만 |
|---|
| 2026.03.17 | ₩33,134 | ₩33,804 | ₩33,026 | ₩33,268 | +0.40% | 14.5만 |
|---|
| 2026.03.16 | ₩33,013 | ₩33,388 | ₩32,530 | ₩33,013 | 0.00% | 28.4만 |
|---|
| 2026.03.13 | ₩33,643 | ₩33,952 | ₩32,812 | ₩32,812 | -2.47% | 16.9만 |
|---|
| 2026.03.12 | ₩34,112 | ₩34,501 | ₩33,160 | ₩33,455 | -1.93% | 21.1만 |
|---|
| 2026.03.11 | ₩34,622 | ₩34,756 | ₩33,898 | ₩34,689 | +0.19% | 21.3만 |
|---|
| 2026.03.10 | ₩35,292 | ₩37,988 | ₩34,729 | ₩35,051 | -0.68% | 51.5만 |
|---|
| 2026.03.09 | ₩33,925 | ₩34,984 | ₩33,174 | ₩34,890 | +2.85% | 19.7만 |
|---|
| 2026.03.06 | ₩33,871 | ₩34,568 | ₩33,429 | ₩34,394 | +1.54% | 18.1만 |
|---|
| 2026.03.05 | ₩34,595 | ₩34,890 | ₩34,260 | ₩34,501 | -0.27% | 12.2만 |
|---|
| 2026.03.04 | ₩35,427 | ₩35,520 | ₩34,823 | ₩35,051 | -1.06% | 10만 |
|---|
| 2026.03.03 | ₩34,475 | ₩35,386 | ₩34,126 | ₩35,185 | +2.06% | 10.5만 |
|---|
| 2026.03.02 | ₩34,783 | ₩35,695 | ₩34,568 | ₩35,333 | +1.58% | 13.9만 |
|---|
| 2026.02.27 | ₩35,386 | ₩35,990 | ₩34,863 | ₩35,440 | +0.15% | 19만 |
|---|
| 2026.02.26 | ₩35,520 | ₩36,124 | ₩35,333 | ₩35,896 | +1.06% | 12.7만 |
|---|
| 2026.02.25 | ₩35,936 | ₩36,003 | ₩35,078 | ₩35,386 | -1.53% | 10.3만 |
|---|
| 2026.02.24 | ₩35,065 | ₩35,923 | ₩35,038 | ₩35,869 | +2.29% | 14.3만 |
|---|
| 2026.02.23 | ₩35,199 | ₩35,507 | ₩34,448 | ₩34,997 | -0.57% | 17.5만 |
|---|
| 2026.02.20 | ₩35,333 | ₩36,057 | ₩35,011 | ₩35,373 | +0.11% | 14.2만 |
|---|
| 2026.02.19 | ₩35,292 | ₩35,561 | ₩34,917 | ₩35,360 | +0.19% | 12.9만 |
|---|
| 2026.02.18 | ₩35,373 | ₩35,950 | ₩35,185 | ₩35,601 | +0.64% | 13.2만 |
|---|
| 2026.02.17 | ₩34,877 | ₩35,936 | ₩34,448 | ₩35,534 | +1.88% | 18.6만 |
|---|
| 2026.02.13 | ₩34,609 | ₩35,105 | ₩34,233 | ₩34,984 | +1.08% | 16.6만 |
|---|
| 2026.02.12 | ₩35,467 | ₩35,668 | ₩34,180 | ₩34,475 | -2.80% | 26.4만 |
|---|
| 2026.02.11 | ₩35,534 | ₩35,762 | ₩34,595 | ₩35,199 | -0.94% | 17.3만 |
|---|
| 2026.02.10 | ₩35,668 | ₩36,084 | ₩35,346 | ₩35,440 | -0.64% | 18.5만 |
|---|
| 2026.02.09 | ₩35,923 | ₩35,990 | ₩34,850 | ₩35,668 | -0.71% | 15.5만 |
|---|
| 2026.02.06 | ₩35,386 | ₩36,633 | ₩35,266 | ₩36,419 | +2.92% | 20.3만 |
|---|
| 2026.02.05 | ₩35,346 | ₩35,400 | ₩33,992 | ₩35,386 | +0.11% | 43.5만 |
|---|
| 2026.02.04 | ₩35,722 | ₩36,969 | ₩34,810 | ₩35,292 | -1.20% | 37.4만 |
|---|
| 2026.02.03 | ₩35,587 | ₩36,124 | ₩34,930 | ₩35,440 | -0.41% | 14.9만 |
|---|
| 2026.02.02 | ₩35,480 | ₩36,137 | ₩35,091 | ₩35,735 | +0.72% | 20.3만 |
|---|
| 2026.01.30 | ₩34,743 | ₩35,306 | ₩34,475 | ₩35,252 | +1.47% | 20.8만 |
|---|
| 2026.01.29 | ₩34,434 | ₩35,252 | ₩34,327 | ₩34,890 | +1.32% | 23.6만 |
|---|
| 2026.01.28 | ₩35,105 | ₩35,306 | ₩34,166 | ₩34,716 | -1.11% | 34.3만 |
|---|
| 2026.01.27 | ₩35,547 | ₩35,655 | ₩34,796 | ₩34,850 | -1.96% | 21.4만 |
|---|
| 2026.01.26 | ₩35,587 | ₩35,936 | ₩35,172 | ₩35,695 | +0.30% | 19.7만 |
|---|
| 2026.01.23 | ₩37,197 | ₩37,599 | ₩35,199 | ₩35,520 | -4.51% | 49.3만 |
|---|
| 2026.01.22 | ₩36,888 | ₩38,698 | ₩36,888 | ₩37,505 | +1.67% | 42.5만 |
|---|
| 2026.01.21 | ₩35,185 | ₩36,674 | ₩35,105 | ₩36,580 | +3.96% | 23.7만 |
|---|
| 2026.01.20 | ₩35,990 | ₩36,848 | ₩34,877 | ₩35,145 | -2.35% | 19.5만 |
|---|
| 2026.01.16 | ₩38,470 | ₩38,605 | ₩36,338 | ₩36,687 | -4.64% | 26.5만 |
|---|
| 2026.01.15 | ₩37,438 | ₩39,034 | ₩37,290 | ₩38,470 | +2.76% | 25.6만 |
|---|
| 2026.01.14 | ₩36,660 | ₩37,720 | ₩36,526 | ₩37,304 | +1.76% | 29.5만 |
|---|
| 2026.01.13 | ₩37,559 | ₩38,095 | ₩36,700 | ₩36,741 | -2.18% | 16.6만 |
|---|
| 2026.01.12 | ₩38,296 | ₩38,497 | ₩37,867 | ₩37,880 | -1.09% | 17.9만 |
|---|
| 2026.01.09 | ₩37,505 | ₩38,578 | ₩37,357 | ₩38,296 | +2.11% | 32.7만 |
|---|
| 2026.01.08 | ₩35,480 | ₩37,492 | ₩35,078 | ₩37,451 | +5.56% | 24.7만 |
|---|
| 2026.01.07 | ₩36,070 | ₩36,459 | ₩35,172 | ₩35,722 | -0.97% | 15.8만 |
|---|
| 2026.01.06 | ₩34,863 | ₩36,137 | ₩34,716 | ₩36,057 | +3.42% | 14.7만 |
|---|
| 2026.01.05 | ₩34,863 | ₩35,561 | ₩34,461 | ₩35,105 | +0.69% | 15.8만 |
|---|
| 2026.01.02 | ₩35,158 | ₩35,534 | ₩34,582 | ₩34,770 | -1.11% | 13만 |
|---|
| 2025.12.31 | ₩35,534 | ₩35,735 | ₩34,930 | ₩35,024 | -1.43% | 12.7만 |
|---|
| 2025.12.30 | ₩35,950 | ₩36,285 | ₩35,494 | ₩35,494 | -1.27% | 10.9만 |
|---|
| 2025.12.29 | ₩35,990 | ₩36,177 | ₩35,520 | ₩35,882 | -0.30% | 16.5만 |
|---|
| 2025.12.26 | ₩35,695 | ₩36,218 | ₩35,695 | ₩36,017 | +0.90% | 19.1만 |
|---|
| 2025.12.24 | ₩34,957 | ₩35,869 | ₩34,796 | ₩35,695 | +2.11% | 9만 |
|---|
| 2025.12.23 | ₩34,796 | ₩34,957 | ₩34,542 | ₩34,796 | 0.00% | 20.1만 |
|---|
| 2025.12.22 | ₩34,863 | ₩35,587 | ₩34,676 | ₩34,877 | +0.04% | 26.8만 |
|---|
| 2025.12.19 | ₩36,553 | ₩36,794 | ₩34,367 | ₩34,863 | -4.62% | 83.3만 |
|---|
| 2025.12.18 | ₩36,674 | ₩36,928 | ₩36,110 | ₩36,741 | +0.18% | 39.6만 |
|---|
| 2025.12.17 | ₩36,204 | ₩37,170 | ₩36,057 | ₩36,419 | +0.59% | 29.3만 |
|---|
| 2025.12.16 | ₩36,137 | ₩36,580 | ₩35,815 | ₩36,204 | +0.19% | 27.5만 |
|---|
| 2025.12.15 | ₩35,655 | ₩36,298 | ₩35,494 | ₩36,003 | +0.98% | 41.5만 |
|---|
| 2025.12.12 | ₩36,700 | ₩36,928 | ₩35,400 | ₩35,574 | -3.07% | 36.6만 |
|---|
| 2025.12.11 | ₩36,379 | ₩37,009 | ₩36,164 | ₩36,472 | +0.26% | 26.8만 |
|---|
| 2025.12.10 | ₩34,863 | ₩36,499 | ₩34,863 | ₩36,124 | +3.62% | 37.5만 |
|---|
| 2025.12.09 | ₩33,603 | ₩35,266 | ₩33,563 | ₩34,930 | +3.95% | 45.3만 |
|---|
| 2025.12.08 | ₩33,241 | ₩34,153 | ₩33,174 | ₩33,858 | +1.86% | 23만 |
|---|
| 2025.12.05 | ₩32,651 | ₩33,187 | ₩32,517 | ₩32,865 | +0.66% | 16.6만 |
|---|
| 2025.12.04 | ₩33,000 | ₩33,362 | ₩32,088 | ₩32,852 | -0.45% | 31만 |
|---|
| 2025.12.03 | ₩32,718 | ₩33,657 | ₩32,678 | ₩33,241 | +1.60% | 22.7만 |
|---|
| 2025.12.02 | ₩32,919 | ₩33,026 | ₩32,262 | ₩32,785 | -0.41% | 14.7만 |
|---|
| 2025.12.01 | ₩32,490 | ₩32,865 | ₩32,048 | ₩32,839 | +1.07% | 22.4만 |
|---|
| 2025.11.28 | ₩33,469 | ₩33,536 | ₩32,477 | ₩32,906 | -1.68% | 16.1만 |
|---|
| 2025.11.26 | ₩33,536 | ₩33,844 | ₩33,040 | ₩33,415 | -0.36% | 41만 |
|---|
| 2025.11.25 | ₩32,691 | ₩34,260 | ₩32,195 | ₩33,777 | +3.32% | 34.8만 |
|---|
| 2025.11.24 | ₩32,718 | ₩32,865 | ₩31,605 | ₩32,450 | -0.82% | 54.6만 |
|---|
| 2025.11.21 | ₩33,442 | ₩33,978 | ₩32,182 | ₩32,865 | -1.72% | 40.9만 |
|---|
| 2025.11.20 | ₩33,871 | ₩34,461 | ₩32,852 | ₩33,053 | -2.41% | 29.2만 |
|---|
| 2025.11.19 | ₩32,865 | ₩33,549 | ₩32,852 | ₩33,308 | +1.35% | 22.9만 |
|---|
| 2025.11.18 | ₩32,638 | ₩33,455 | ₩32,423 | ₩32,919 | +0.86% | 50.1만 |
|---|
| 2025.11.17 | ₩33,630 | ₩34,166 | ₩32,369 | ₩32,651 | -2.91% | 47.8만 |
|---|
| 2025.11.14 | ₩33,603 | ₩33,992 | ₩32,852 | ₩33,858 | +0.76% | 49.8만 |
|---|
| 2025.11.13 | ₩32,182 | ₩35,762 | ₩31,954 | ₩34,367 | +6.79% | 75.9만 |
|---|
| 2025.11.12 | ₩31,645 | ₩32,141 | ₩31,618 | ₩31,793 | +0.47% | 24.5만 |
|---|
| 2025.11.11 | ₩31,323 | ₩31,685 | ₩31,136 | ₩31,632 | +0.98% | 22.4만 |
|---|
| 2025.11.10 | ₩30,988 | ₩31,377 | ₩30,760 | ₩31,323 | +1.08% | 18.6만 |
|---|
| 2025.11.07 | ₩30,935 | ₩31,203 | ₩30,465 | ₩30,854 | -0.26% | 59.5만 |
|---|
| 2025.11.06 | ₩30,988 | ₩31,283 | ₩30,371 | ₩31,176 | +0.61% | 50.8만 |
|---|
| 2025.11.05 | ₩31,069 | ₩31,270 | ₩30,841 | ₩30,988 | -0.26% | 11.9만 |
|---|
| 2025.11.04 | ₩31,109 | ₩31,350 | ₩30,948 | ₩30,975 | -0.43% | 20.4만 |
|---|
| 2025.11.03 | ₩31,323 | ₩31,685 | ₩30,586 | ₩31,417 | +0.30% | 18.6만 |
|---|
| 2025.10.31 | ₩30,814 | ₩31,431 | ₩29,848 | ₩31,404 | +1.91% | 34.4만 |
|---|
| 2025.10.30 | ₩30,599 | ₩31,498 | ₩30,599 | ₩30,948 | +1.14% | 27.3만 |
|---|
| 2025.10.29 | ₩31,310 | ₩31,310 | ₩30,345 | ₩31,055 | -0.81% | 29.6만 |
|---|
| 2025.10.28 | ₩31,176 | ₩31,632 | ₩30,894 | ₩31,256 | +0.26% | 21.6만 |
|---|
| 2025.10.27 | ₩31,793 | ₩31,793 | ₩31,028 | ₩31,377 | -1.31% | 23.5만 |
|---|
| 2025.10.24 | ₩32,182 | ₩32,182 | ₩31,458 | ₩31,672 | -1.58% | 12.7만 |
|---|
| 2025.10.23 | ₩31,256 | ₩31,860 | ₩31,136 | ₩31,860 | +1.93% | 15.7만 |
|---|
| 2025.10.22 | ₩31,364 | ₩31,538 | ₩30,800 | ₩31,230 | -0.43% | 16.9만 |
|---|
| 2025.10.21 | ₩30,921 | ₩31,525 | ₩30,868 | ₩31,323 | +1.30% | 15.7만 |
|---|
| 2025.10.20 | ₩31,310 | ₩31,525 | ₩30,961 | ₩31,055 | -0.81% | 8.2만 |
|---|
| 2025.10.17 | ₩31,082 | ₩31,458 | ₩30,935 | ₩31,042 | -0.13% | 14.1만 |
|---|
| 2025.10.16 | ₩31,350 | ₩31,390 | ₩30,868 | ₩31,283 | -0.21% | 13.8만 |
|---|
| 2025.10.15 | ₩30,787 | ₩31,337 | ₩30,787 | ₩31,243 | +1.48% | 13.5만 |
|---|
| 2025.10.14 | ₩29,500 | ₩30,720 | ₩29,433 | ₩30,586 | +3.68% | 19.8만 |
|---|
| 2025.10.13 | ₩30,438 | ₩30,438 | ₩29,513 | ₩29,594 | -2.78% | 29.5만 |
|---|
| 2025.10.10 | ₩30,814 | ₩30,975 | ₩29,969 | ₩30,063 | -2.44% | 30.1만 |
|---|