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 | ₩25,901 | ₩25,928 | ₩24,885 | ₩24,898 | -3.87% | 49.9만 |
| 2026.10.08 | ₩25,968 | ₩26,129 | ₩25,580 | ₩25,834 | -0.52% | 95.5만 |
| 2026.10.07 | ₩25,821 | ₩26,236 | ₩25,580 | ₩26,196 | +1.45% | 73.5만 |
| 2026.10.06 | ₩26,035 | ₩26,544 | ₩25,727 | ₩25,982 | -0.21% | 80.4만 |
| 2026.10.05 | ₩25,808 | ₩26,062 | ₩25,232 | ₩25,861 | +0.21% | 281.3만 |
| 2026.10.02 | ₩25,072 | ₩26,049 | ₩24,818 | ₩25,808 | +2.93% | 116.6만 |
| 2026.10.01 | ₩25,647 | ₩25,687 | ₩24,804 | ₩24,858 | -3.08% | 84.7만 |
| 2026.09.30 | ₩26,169 | ₩26,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,674 |
| -1.89% |
| 56.7만 |
| 2026.09.29 | ₩26,022 | ₩26,343 | ₩25,620 | ₩25,995 | -0.10% | 65.1만 |
|---|
| 2026.09.28 | ₩25,246 | ₩26,169 | ₩25,005 | ₩26,115 | +3.44% | 80.3만 |
|---|
| 2026.09.25 | ₩25,754 | ₩25,794 | ₩25,339 | ₩25,353 | -1.56% | 115.5만 |
|---|
| 2026.09.24 | ₩26,370 | ₩26,597 | ₩25,634 | ₩25,714 | -2.49% | 68.6만 |
|---|
| 2026.09.23 | ₩26,637 | ₩26,811 | ₩26,115 | ₩26,370 | -1.00% | 87.2만 |
|---|
| 2026.09.22 | ₩26,691 | ₩26,932 | ₩26,490 | ₩26,637 | -0.20% | 131.7만 |
|---|
| 2026.09.21 | ₩27,520 | ₩27,600 | ₩26,396 | ₩26,463 | -3.84% | 109.8만 |
|---|
| 2026.09.18 | ₩26,878 | ₩27,493 | ₩26,102 | ₩27,400 | +1.94% | 635.1만 |
|---|
| 2026.09.17 | ₩26,945 | ₩27,119 | ₩26,664 | ₩26,958 | +0.05% | 119.4만 |
|---|
| 2026.09.16 | ₩26,891 | ₩27,039 | ₩26,303 | ₩26,691 | -0.75% | 102.5만 |
|---|
| 2026.09.15 | ₩26,664 | ₩26,891 | ₩26,303 | ₩26,891 | +0.85% | 103.6만 |
|---|
| 2026.09.14 | ₩26,584 | ₩26,838 | ₩26,196 | ₩26,637 | +0.20% | 72.4만 |
|---|
| 2026.09.11 | ₩27,092 | ₩27,333 | ₩26,222 | ₩26,758 | -1.23% | 76.7만 |
|---|
| 2026.09.10 | ₩27,239 | ₩27,935 | ₩26,758 | ₩26,811 | -1.57% | 74.6만 |
|---|
| 2026.09.09 | ₩27,025 | ₩27,600 | ₩26,932 | ₩27,320 | +1.09% | 107.2만 |
|---|
| 2026.09.08 | ₩27,761 | ₩27,908 | ₩27,132 | ₩27,279 | -1.73% | 109만 |
|---|
| 2026.09.04 | ₩28,216 | ₩28,751 | ₩28,082 | ₩28,269 | +0.19% | 46만 |
|---|
| 2026.09.03 | ₩28,162 | ₩28,470 | ₩27,667 | ₩28,229 | +0.24% | 55만 |
|---|
| 2026.09.02 | ₩27,654 | ₩28,417 | ₩27,239 | ₩27,868 | +0.77% | 78만 |
|---|
| 2026.09.01 | ₩27,600 | ₩27,641 | ₩27,039 | ₩27,253 | -1.26% | 108.7만 |
|---|
| 2026.08.31 | ₩27,881 | ₩28,042 | ₩27,587 | ₩27,788 | -0.34% | 71.4만 |
|---|
| 2026.08.28 | ₩28,136 | ₩28,604 | ₩27,975 | ₩28,002 | -0.48% | 47.6만 |
|---|
| 2026.08.27 | ₩28,831 | ₩29,152 | ₩28,042 | ₩28,136 | -2.41% | 61만 |
|---|
| 2026.08.26 | ₩28,952 | ₩29,340 | ₩28,564 | ₩28,831 | -0.42% | 59.2만 |
|---|
| 2026.08.25 | ₩28,376 | ₩29,326 | ₩28,095 | ₩28,764 | +1.37% | 78.2만 |
|---|
| 2026.08.24 | ₩28,617 | ₩29,072 | ₩27,922 | ₩28,390 | -0.79% | 75.6만 |
|---|
| 2026.08.21 | ₩28,871 | ₩29,420 | ₩28,323 | ₩28,457 | -1.44% | 106.8만 |
|---|
| 2026.08.20 | ₩29,259 | ₩29,634 | ₩28,764 | ₩28,978 | -0.96% | 59.4만 |
|---|
| 2026.08.19 | ₩30,156 | ₩30,276 | ₩29,340 | ₩29,393 | -2.53% | 76만 |
|---|
| 2026.08.18 | ₩30,785 | ₩31,106 | ₩29,701 | ₩29,861 | -3.00% | 88.7만 |
|---|
| 2026.08.17 | ₩30,892 | ₩31,239 | ₩30,102 | ₩30,771 | -0.39% | 93.2만 |
|---|
| 2026.08.14 | ₩30,852 | ₩31,306 | ₩30,785 | ₩31,106 | +0.82% | 75.9만 |
|---|
| 2026.08.13 | ₩31,373 | ₩32,377 | ₩30,758 | ₩30,972 | -1.28% | 95.6만 |
|---|
| 2026.08.12 | ₩32,136 | ₩32,751 | ₩30,798 | ₩31,106 | -3.21% | 119.4만 |
|---|
| 2026.08.11 | ₩31,186 | ₩31,627 | ₩30,517 | ₩31,440 | +0.82% | 98만 |
|---|
| 2026.08.10 | ₩31,052 | ₩31,962 | ₩30,303 | ₩30,744 | -0.99% | 136만 |
|---|
| 2026.08.07 | ₩32,109 | ₩33,567 | ₩30,383 | ₩31,708 | -1.25% | 220.8만 |
|---|
| 2026.08.06 | ₩36,752 | ₩37,487 | ₩35,668 | ₩37,006 | +0.69% | 35.1만 |
|---|
| 2026.08.05 | ₩36,765 | ₩36,939 | ₩35,454 | ₩36,752 | -0.04% | 26.1만 |
|---|
| 2026.08.04 | ₩37,581 | ₩37,929 | ₩37,220 | ₩37,728 | +0.39% | 17.9만 |
|---|
| 2026.08.03 | ₩37,635 | ₩38,384 | ₩37,541 | ₩37,554 | -0.21% | 53만 |
|---|
| 2026.07.31 | ₩36,992 | ₩37,421 | ₩36,564 | ₩37,126 | +0.36% | 23.8만 |
|---|
| 2026.07.30 | ₩38,049 | ₩38,049 | ₩37,126 | ₩37,126 | -2.43% | 21만 |
|---|
| 2026.07.29 | ₩38,464 | ₩38,932 | ₩37,889 | ₩38,023 | -1.15% | 22.6만 |
|---|
| 2026.07.28 | ₩38,036 | ₩38,986 | ₩38,036 | ₩38,598 | +1.48% | 22.7만 |
|---|
| 2026.07.27 | ₩37,140 | ₩38,063 | ₩36,899 | ₩37,661 | +1.40% | 31.7만 |
|---|
| 2026.07.24 | ₩36,444 | ₩37,407 | ₩36,283 | ₩37,046 | +1.65% | 16.9만 |
|---|
| 2026.07.23 | ₩36,551 | ₩36,872 | ₩35,695 | ₩36,176 | -1.02% | 27.7만 |
|---|
| 2026.07.22 | ₩36,752 | ₩37,166 | ₩36,698 | ₩37,086 | +0.91% | 19.1만 |
|---|
| 2026.07.21 | ₩36,150 | ₩37,086 | ₩35,909 | ₩36,778 | +1.74% | 25.9만 |
|---|
| 2026.07.20 | ₩36,792 | ₩37,233 | ₩36,176 | ₩36,283 | -1.38% | 23.6만 |
|---|
| 2026.07.17 | ₩37,180 | ₩37,808 | ₩36,497 | ₩36,738 | -1.19% | 22.2만 |
|---|
| 2026.07.16 | ₩35,828 | ₩37,554 | ₩35,828 | ₩37,394 | +4.37% | 27.8만 |
|---|
| 2026.07.15 | ₩35,655 | ₩36,457 | ₩35,655 | ₩35,748 | +0.26% | 15.7만 |
|---|
| 2026.07.14 | ₩35,588 | ₩35,681 | ₩35,333 | ₩35,400 | -0.53% | 22.7만 |
|---|
| 2026.07.13 | ₩35,668 | ₩36,083 | ₩35,427 | ₩35,628 | -0.11% | 22.2만 |
|---|
| 2026.07.10 | ₩36,016 | ₩36,618 | ₩35,601 | ₩35,668 | -0.97% | 15.1만 |
|---|
| 2026.07.09 | ₩35,093 | ₩36,283 | ₩35,066 | ₩36,096 | +2.86% | 40.9만 |
|---|
| 2026.07.08 | ₩35,815 | ₩35,922 | ₩34,584 | ₩35,066 | -2.09% | 35.1만 |
|---|
| 2026.07.07 | ₩35,601 | ₩36,671 | ₩35,414 | ₩36,123 | +1.47% | 38.9만 |
|---|
| 2026.07.06 | ₩35,708 | ₩36,016 | ₩35,414 | ₩35,467 | -0.67% | 21만 |
|---|
| 2026.07.02 | ₩35,708 | ₩36,136 | ₩35,173 | ₩35,708 | 0.00% | 33.1만 |
|---|
| 2026.07.01 | ₩36,016 | ₩36,939 | ₩35,494 | ₩35,655 | -1.00% | 32.8만 |
|---|
| 2026.06.30 | ₩35,628 | ₩36,069 | ₩34,838 | ₩36,016 | +1.09% | 28.7만 |
|---|
| 2026.06.29 | ₩36,752 | ₩36,885 | ₩35,574 | ₩35,601 | -3.13% | 35.7만 |
|---|
| 2026.06.26 | ₩35,200 | ₩36,591 | ₩34,932 | ₩36,457 | +3.57% | 115.4만 |
|---|
| 2026.06.25 | ₩35,414 | ₩36,123 | ₩34,718 | ₩35,240 | -0.49% | 49.6만 |
|---|
| 2026.06.24 | ₩34,812 | ₩35,668 | ₩34,812 | ₩35,226 | +1.19% | 69.9만 |
|---|
| 2026.06.23 | ₩35,026 | ₩35,253 | ₩34,584 | ₩34,651 | -1.07% | 40.4만 |
|---|
| 2026.06.22 | ₩35,133 | ₩35,440 | ₩34,772 | ₩34,945 | -0.53% | 35.2만 |
|---|
| 2026.06.18 | ₩34,571 | ₩35,387 | ₩34,236 | ₩35,267 | +2.01% | 52.4만 |
|---|
| 2026.06.17 | ₩35,922 | ₩35,922 | ₩33,862 | ₩34,103 | -5.07% | 34.2만 |
|---|
| 2026.06.16 | ₩35,454 | ₩35,949 | ₩35,012 | ₩35,561 | +0.30% | 31.6만 |
|---|
| 2026.06.15 | ₩36,283 | ₩36,658 | ₩35,213 | ₩35,360 | -2.54% | 20.7만 |
|---|
| 2026.06.12 | ₩34,825 | ₩36,257 | ₩34,477 | ₩35,882 | +3.03% | 38.6만 |
|---|
| 2026.06.11 | ₩34,276 | ₩34,785 | ₩32,912 | ₩34,584 | +0.90% | 48만 |
|---|
| 2026.06.10 | ₩34,370 | ₩34,718 | ₩33,460 | ₩34,223 | -0.43% | 34만 |
|---|
| 2026.06.09 | ₩34,317 | ₩34,892 | ₩33,889 | ₩34,156 | -0.47% | 37.1만 |
|---|
| 2026.06.08 | ₩34,236 | ₩34,598 | ₩33,474 | ₩34,036 | -0.59% | 14.1만 |
|---|
| 2026.06.05 | ₩33,835 | ₩34,504 | ₩33,514 | ₩33,915 | +0.24% | 21.1만 |
|---|
| 2026.06.04 | ₩34,343 | ₩34,986 | ₩33,407 | ₩34,129 | -0.62% | 19.9만 |
|---|
| 2026.06.03 | ₩34,838 | ₩34,838 | ₩33,902 | ₩34,036 | -2.30% | 24.1만 |
|---|
| 2026.06.02 | ₩35,280 | ₩35,547 | ₩34,691 | ₩34,919 | -1.02% | 18.2만 |
|---|
| 2026.06.01 | ₩35,226 | ₩35,802 | ₩34,317 | ₩35,347 | +0.34% | 83.1만 |
|---|
| 2026.05.29 | ₩36,096 | ₩36,404 | ₩35,387 | ₩35,507 | -1.63% | 22.3만 |
|---|
| 2026.05.28 | ₩36,457 | ₩36,859 | ₩36,002 | ₩36,216 | -0.66% | 20.9만 |
|---|
| 2026.05.27 | ₩36,671 | ₩37,474 | ₩36,042 | ₩36,364 | -0.84% | 24.4만 |
|---|
| 2026.05.26 | ₩35,976 | ₩36,832 | ₩35,976 | ₩36,511 | +1.49% | 41.8만 |
|---|
| 2026.05.22 | ₩35,454 | ₩35,895 | ₩35,360 | ₩35,802 | +0.98% | 13.7만 |
|---|
| 2026.05.21 | ₩35,869 | ₩36,283 | ₩35,093 | ₩35,387 | -1.34% | 25만 |
|---|
| 2026.05.20 | ₩36,042 | ₩36,417 | ₩35,815 | ₩36,283 | +0.67% | 19.5만 |
|---|
| 2026.05.19 | ₩35,494 | ₩36,230 | ₩35,093 | ₩36,042 | +1.55% | 19.3만 |
|---|
| 2026.05.18 | ₩35,494 | ₩36,203 | ₩35,213 | ₩35,922 | +1.21% | 17.9만 |
|---|
| 2026.05.15 | ₩36,283 | ₩36,551 | ₩35,360 | ₩35,467 | -2.25% | 17.1만 |
|---|
| 2026.05.14 | ₩37,247 | ₩37,461 | ₩36,150 | ₩36,551 | -1.87% | 19만 |
|---|
| 2026.05.13 | ₩36,966 | ₩37,461 | ₩36,016 | ₩37,180 | +0.58% | 35.7만 |
|---|
| 2026.05.12 | ₩37,313 | ₩37,554 | ₩36,390 | ₩37,273 | -0.11% | 27.2만 |
|---|
| 2026.05.11 | ₩37,166 | ₩37,581 | ₩36,444 | ₩37,153 | -0.04% | 24.2만 |
|---|
| 2026.05.08 | ₩37,273 | ₩37,835 | ₩36,859 | ₩37,648 | +1.01% | 14만 |
|---|
| 2026.05.07 | ₩37,661 | ₩38,156 | ₩36,939 | ₩37,006 | -1.74% | 16.5만 |
|---|
| 2026.05.06 | ₩38,718 | ₩39,454 | ₩37,541 | ₩37,554 | -3.01% | 17.9만 |
|---|
| 2026.05.05 | ₩36,778 | ₩38,972 | ₩36,752 | ₩38,237 | +3.97% | 27.8만 |
|---|
| 2026.05.04 | ₩37,795 | ₩38,705 | ₩35,427 | ₩36,658 | -3.01% | 44만 |
|---|
| 2026.05.01 | ₩40,859 | ₩41,381 | ₩38,156 | ₩38,277 | -6.32% | 31만 |
|---|
| 2026.04.30 | ₩36,966 | ₩38,304 | ₩36,899 | ₩38,183 | +3.29% | 23.6만 |
|---|
| 2026.04.29 | ₩37,528 | ₩37,755 | ₩37,126 | ₩37,166 | -0.96% | 14.6만 |
|---|
| 2026.04.28 | ₩37,916 | ₩38,411 | ₩37,581 | ₩37,755 | -0.42% | 10.5만 |
|---|
| 2026.04.27 | ₩37,461 | ₩37,902 | ₩37,140 | ₩37,849 | +1.04% | 20.5만 |
|---|
| 2026.04.24 | ₩37,260 | ₩38,518 | ₩37,140 | ₩37,661 | +1.08% | 22.6만 |
|---|
| 2026.04.23 | ₩37,140 | ₩37,835 | ₩37,046 | ₩37,648 | +1.37% | 14만 |
|---|
| 2026.04.22 | ₩36,417 | ₩37,581 | ₩36,216 | ₩37,541 | +3.09% | 20만 |
|---|
| 2026.04.21 | ₩36,645 | ₩36,912 | ₩36,056 | ₩36,337 | -0.84% | 14.2만 |
|---|
| 2026.04.20 | ₩36,471 | ₩37,126 | ₩35,828 | ₩36,671 | +0.55% | 13.1만 |
|---|
| 2026.04.17 | ₩36,591 | ₩37,461 | ₩36,350 | ₩36,845 | +0.69% | 14.6만 |
|---|
| 2026.04.16 | ₩35,601 | ₩36,109 | ₩35,481 | ₩36,042 | +1.24% | 10.7만 |
|---|
| 2026.04.15 | ₩35,922 | ₩36,136 | ₩35,614 | ₩35,708 | -0.60% | 14만 |
|---|
| 2026.04.14 | ₩36,216 | ₩36,364 | ₩35,976 | ₩36,109 | -0.30% | 13만 |
|---|
| 2026.04.13 | ₩36,364 | ₩36,364 | ₩35,588 | ₩36,216 | -0.40% | 17.5만 |
|---|
| 2026.04.10 | ₩36,002 | ₩36,524 | ₩35,655 | ₩36,417 | +1.15% | 14.3만 |
|---|
| 2026.04.09 | ₩35,159 | ₩36,123 | ₩35,039 | ₩36,002 | +2.40% | 13.3만 |
|---|
| 2026.04.08 | ₩35,802 | ₩36,123 | ₩35,159 | ₩35,320 | -1.35% | 14.2만 |
|---|
| 2026.04.07 | ₩34,103 | ₩34,678 | ₩34,103 | ₩34,624 | +1.53% | 12.5만 |
|---|
| 2026.04.06 | ₩33,715 | ₩34,384 | ₩33,634 | ₩34,263 | +1.63% | 14.2만 |
|---|
| 2026.04.02 | ₩33,233 | ₩34,076 | ₩33,072 | ₩33,955 | +2.17% | 14만 |
|---|
| 2026.04.01 | ₩34,731 | ₩35,146 | ₩33,822 | ₩33,822 | -2.62% | 15.5만 |
|---|
| 2026.03.31 | ₩34,062 | ₩34,678 | ₩33,447 | ₩34,544 | +1.41% | 19.3만 |
|---|
| 2026.03.30 | ₩34,036 | ₩34,250 | ₩33,567 | ₩33,674 | -1.06% | 26.8만 |
|---|
| 2026.03.27 | ₩33,447 | ₩33,969 | ₩33,353 | ₩33,715 | +0.80% | 33만 |
|---|
| 2026.03.26 | ₩33,688 | ₩33,996 | ₩33,327 | ₩33,808 | +0.36% | 16.5만 |
|---|
| 2026.03.25 | ₩33,862 | ₩34,223 | ₩33,126 | ₩33,982 | +0.36% | 17.7만 |
|---|
| 2026.03.24 | ₩32,965 | ₩33,741 | ₩32,551 | ₩33,567 | +1.83% | 13.6만 |
|---|
| 2026.03.23 | ₩32,898 | ₩33,755 | ₩32,337 | ₩33,246 | +1.06% | 28.1만 |
|---|
| 2026.03.20 | ₩32,765 | ₩33,032 | ₩31,775 | ₩31,989 | -2.37% | 42.2만 |
|---|
| 2026.03.19 | ₩32,122 | ₩33,099 | ₩32,002 | ₩32,725 | +1.87% | 19.6만 |
|---|
| 2026.03.18 | ₩33,046 | ₩33,220 | ₩32,417 | ₩32,604 | -1.34% | 21.1만 |
|---|
| 2026.03.17 | ₩33,059 | ₩33,728 | ₩32,952 | ₩33,193 | +0.40% | 14.5만 |
|---|
| 2026.03.16 | ₩32,939 | ₩33,313 | ₩32,457 | ₩32,939 | 0.00% | 28.4만 |
|---|
| 2026.03.13 | ₩33,567 | ₩33,875 | ₩32,738 | ₩32,738 | -2.47% | 16.9만 |
|---|
| 2026.03.12 | ₩34,036 | ₩34,424 | ₩33,086 | ₩33,380 | -1.93% | 21.1만 |
|---|
| 2026.03.11 | ₩34,544 | ₩34,678 | ₩33,822 | ₩34,611 | +0.19% | 21.3만 |
|---|
| 2026.03.10 | ₩35,213 | ₩37,902 | ₩34,651 | ₩34,972 | -0.68% | 51.5만 |
|---|
| 2026.03.09 | ₩33,848 | ₩34,905 | ₩33,099 | ₩34,812 | +2.85% | 19.7만 |
|---|
| 2026.03.06 | ₩33,795 | ₩34,491 | ₩33,353 | ₩34,317 | +1.54% | 18.1만 |
|---|
| 2026.03.05 | ₩34,517 | ₩34,812 | ₩34,183 | ₩34,424 | -0.27% | 12.2만 |
|---|
| 2026.03.04 | ₩35,347 | ₩35,440 | ₩34,745 | ₩34,972 | -1.06% | 10만 |
|---|
| 2026.03.03 | ₩34,397 | ₩35,307 | ₩34,049 | ₩35,106 | +2.06% | 10.5만 |
|---|
| 2026.03.02 | ₩34,705 | ₩35,614 | ₩34,491 | ₩35,253 | +1.58% | 13.9만 |
|---|
| 2026.02.27 | ₩35,307 | ₩35,909 | ₩34,785 | ₩35,360 | +0.15% | 19만 |
|---|
| 2026.02.26 | ₩35,440 | ₩36,042 | ₩35,253 | ₩35,815 | +1.06% | 12.7만 |
|---|
| 2026.02.25 | ₩35,855 | ₩35,922 | ₩34,999 | ₩35,307 | -1.53% | 10.3만 |
|---|
| 2026.02.24 | ₩34,986 | ₩35,842 | ₩34,959 | ₩35,788 | +2.29% | 14.3만 |
|---|
| 2026.02.23 | ₩35,119 | ₩35,427 | ₩34,370 | ₩34,919 | -0.57% | 17.5만 |
|---|
| 2026.02.20 | ₩35,253 | ₩35,976 | ₩34,932 | ₩35,293 | +0.11% | 14.2만 |
|---|
| 2026.02.19 | ₩35,213 | ₩35,481 | ₩34,838 | ₩35,280 | +0.19% | 12.9만 |
|---|
| 2026.02.18 | ₩35,293 | ₩35,869 | ₩35,106 | ₩35,521 | +0.64% | 13.2만 |
|---|
| 2026.02.17 | ₩34,798 | ₩35,855 | ₩34,370 | ₩35,454 | +1.88% | 18.6만 |
|---|
| 2026.02.13 | ₩34,531 | ₩35,026 | ₩34,156 | ₩34,905 | +1.08% | 16.6만 |
|---|
| 2026.02.12 | ₩35,387 | ₩35,588 | ₩34,103 | ₩34,397 | -2.80% | 26.4만 |
|---|
| 2026.02.11 | ₩35,454 | ₩35,681 | ₩34,517 | ₩35,119 | -0.94% | 17.3만 |
|---|
| 2026.02.10 | ₩35,588 | ₩36,002 | ₩35,267 | ₩35,360 | -0.64% | 18.5만 |
|---|
| 2026.02.09 | ₩35,842 | ₩35,909 | ₩34,772 | ₩35,588 | -0.71% | 15.5만 |
|---|
| 2026.02.06 | ₩35,307 | ₩36,551 | ₩35,186 | ₩36,337 | +2.92% | 20.3만 |
|---|
| 2026.02.05 | ₩35,267 | ₩35,320 | ₩33,915 | ₩35,307 | +0.11% | 43.5만 |
|---|
| 2026.02.04 | ₩35,641 | ₩36,885 | ₩34,731 | ₩35,213 | -1.20% | 37.4만 |
|---|
| 2026.02.03 | ₩35,507 | ₩36,042 | ₩34,852 | ₩35,360 | -0.41% | 14.9만 |
|---|
| 2026.02.02 | ₩35,400 | ₩36,056 | ₩35,012 | ₩35,655 | +0.72% | 20.3만 |
|---|
| 2026.01.30 | ₩34,664 | ₩35,226 | ₩34,397 | ₩35,173 | +1.47% | 20.8만 |
|---|
| 2026.01.29 | ₩34,357 | ₩35,173 | ₩34,250 | ₩34,812 | +1.32% | 23.6만 |
|---|
| 2026.01.28 | ₩35,026 | ₩35,226 | ₩34,089 | ₩34,638 | -1.11% | 34.3만 |
|---|
| 2026.01.27 | ₩35,467 | ₩35,574 | ₩34,718 | ₩34,772 | -1.96% | 21.4만 |
|---|
| 2026.01.26 | ₩35,507 | ₩35,855 | ₩35,093 | ₩35,614 | +0.30% | 19.7만 |
|---|
| 2026.01.23 | ₩37,113 | ₩37,514 | ₩35,119 | ₩35,440 | -4.51% | 49.3만 |
|---|
| 2026.01.22 | ₩36,805 | ₩38,611 | ₩36,805 | ₩37,421 | +1.67% | 42.5만 |
|---|
| 2026.01.21 | ₩35,106 | ₩36,591 | ₩35,026 | ₩36,497 | +3.96% | 23.7만 |
|---|
| 2026.01.20 | ₩35,909 | ₩36,765 | ₩34,798 | ₩35,066 | -2.35% | 19.5만 |
|---|
| 2026.01.16 | ₩38,384 | ₩38,518 | ₩36,257 | ₩36,604 | -4.64% | 26.5만 |
|---|
| 2026.01.15 | ₩37,354 | ₩38,946 | ₩37,206 | ₩38,384 | +2.76% | 25.6만 |
|---|
| 2026.01.14 | ₩36,578 | ₩37,635 | ₩36,444 | ₩37,220 | +1.76% | 29.5만 |
|---|
| 2026.01.13 | ₩37,474 | ₩38,009 | ₩36,618 | ₩36,658 | -2.18% | 16.6만 |
|---|
| 2026.01.12 | ₩38,210 | ₩38,411 | ₩37,782 | ₩37,795 | -1.09% | 17.9만 |
|---|
| 2026.01.09 | ₩37,421 | ₩38,491 | ₩37,273 | ₩38,210 | +2.11% | 32.7만 |
|---|
| 2026.01.08 | ₩35,400 | ₩37,407 | ₩34,999 | ₩37,367 | +5.56% | 24.7만 |
|---|
| 2026.01.07 | ₩35,989 | ₩36,377 | ₩35,093 | ₩35,641 | -0.97% | 15.8만 |
|---|
| 2026.01.06 | ₩34,785 | ₩36,056 | ₩34,638 | ₩35,976 | +3.42% | 14.7만 |
|---|
| 2026.01.05 | ₩34,785 | ₩35,481 | ₩34,384 | ₩35,026 | +0.69% | 15.8만 |
|---|
| 2026.01.02 | ₩35,079 | ₩35,454 | ₩34,504 | ₩34,691 | -1.11% | 13만 |
|---|
| 2025.12.31 | ₩35,454 | ₩35,655 | ₩34,852 | ₩34,945 | -1.43% | 12.7만 |
|---|
| 2025.12.30 | ₩35,869 | ₩36,203 | ₩35,414 | ₩35,414 | -1.27% | 10.9만 |
|---|
| 2025.12.29 | ₩35,909 | ₩36,096 | ₩35,440 | ₩35,802 | -0.30% | 16.5만 |
|---|
| 2025.12.26 | ₩35,614 | ₩36,136 | ₩35,614 | ₩35,935 | +0.90% | 19.1만 |
|---|
| 2025.12.24 | ₩34,879 | ₩35,788 | ₩34,718 | ₩35,614 | +2.11% | 9만 |
|---|
| 2025.12.23 | ₩34,718 | ₩34,879 | ₩34,464 | ₩34,718 | 0.00% | 20.1만 |
|---|
| 2025.12.22 | ₩34,785 | ₩35,507 | ₩34,598 | ₩34,798 | +0.04% | 26.8만 |
|---|
| 2025.12.19 | ₩36,471 | ₩36,711 | ₩34,290 | ₩34,785 | -4.62% | 83.3만 |
|---|
| 2025.12.18 | ₩36,591 | ₩36,845 | ₩36,029 | ₩36,658 | +0.18% | 39.6만 |
|---|
| 2025.12.17 | ₩36,123 | ₩37,086 | ₩35,976 | ₩36,337 | +0.59% | 29.3만 |
|---|
| 2025.12.16 | ₩36,056 | ₩36,497 | ₩35,735 | ₩36,123 | +0.19% | 27.5만 |
|---|
| 2025.12.15 | ₩35,574 | ₩36,216 | ₩35,414 | ₩35,922 | +0.98% | 41.5만 |
|---|
| 2025.12.12 | ₩36,618 | ₩36,845 | ₩35,320 | ₩35,494 | -3.07% | 36.6만 |
|---|
| 2025.12.11 | ₩36,297 | ₩36,925 | ₩36,083 | ₩36,390 | +0.26% | 26.8만 |
|---|
| 2025.12.10 | ₩34,785 | ₩36,417 | ₩34,785 | ₩36,042 | +3.62% | 37.5만 |
|---|
| 2025.12.09 | ₩33,527 | ₩35,186 | ₩33,487 | ₩34,852 | +3.95% | 45.3만 |
|---|
| 2025.12.08 | ₩33,166 | ₩34,076 | ₩33,099 | ₩33,781 | +1.86% | 23만 |
|---|
| 2025.12.05 | ₩32,577 | ₩33,113 | ₩32,444 | ₩32,791 | +0.66% | 16.6만 |
|---|
| 2025.12.04 | ₩32,925 | ₩33,286 | ₩32,015 | ₩32,778 | -0.45% | 31만 |
|---|
| 2025.12.03 | ₩32,644 | ₩33,581 | ₩32,604 | ₩33,166 | +1.60% | 22.7만 |
|---|
| 2025.12.02 | ₩32,845 | ₩32,952 | ₩32,189 | ₩32,711 | -0.41% | 14.7만 |
|---|
| 2025.12.01 | ₩32,417 | ₩32,791 | ₩31,975 | ₩32,765 | +1.07% | 22.4만 |
|---|
| 2025.11.28 | ₩33,393 | ₩33,460 | ₩32,403 | ₩32,832 | -1.68% | 16.1만 |
|---|
| 2025.11.26 | ₩33,460 | ₩33,768 | ₩32,965 | ₩33,340 | -0.36% | 41만 |
|---|
| 2025.11.25 | ₩32,618 | ₩34,183 | ₩32,122 | ₩33,701 | +3.32% | 34.8만 |
|---|
| 2025.11.24 | ₩32,644 | ₩32,791 | ₩31,534 | ₩32,377 | -0.82% | 54.6만 |
|---|
| 2025.11.21 | ₩33,367 | ₩33,902 | ₩32,109 | ₩32,791 | -1.72% | 40.9만 |
|---|
| 2025.11.20 | ₩33,795 | ₩34,384 | ₩32,778 | ₩32,979 | -2.41% | 29.2만 |
|---|
| 2025.11.19 | ₩32,791 | ₩33,474 | ₩32,778 | ₩33,233 | +1.35% | 22.9만 |
|---|
| 2025.11.18 | ₩32,564 | ₩33,380 | ₩32,350 | ₩32,845 | +0.86% | 50.1만 |
|---|
| 2025.11.17 | ₩33,554 | ₩34,089 | ₩32,296 | ₩32,577 | -2.91% | 47.8만 |
|---|
| 2025.11.14 | ₩33,527 | ₩33,915 | ₩32,778 | ₩33,781 | +0.76% | 49.8만 |
|---|
| 2025.11.13 | ₩32,109 | ₩35,681 | ₩31,882 | ₩34,290 | +6.79% | 75.9만 |
|---|
| 2025.11.12 | ₩31,574 | ₩32,069 | ₩31,547 | ₩31,721 | +0.47% | 24.5만 |
|---|
| 2025.11.11 | ₩31,253 | ₩31,614 | ₩31,066 | ₩31,561 | +0.98% | 22.4만 |
|---|
| 2025.11.10 | ₩30,918 | ₩31,306 | ₩30,691 | ₩31,253 | +1.08% | 18.6만 |
|---|
| 2025.11.07 | ₩30,865 | ₩31,132 | ₩30,397 | ₩30,785 | -0.26% | 59.5만 |
|---|
| 2025.11.06 | ₩30,918 | ₩31,213 | ₩30,303 | ₩31,106 | +0.61% | 50.8만 |
|---|
| 2025.11.05 | ₩30,999 | ₩31,199 | ₩30,771 | ₩30,918 | -0.26% | 11.9만 |
|---|
| 2025.11.04 | ₩31,039 | ₩31,280 | ₩30,878 | ₩30,905 | -0.43% | 20.4만 |
|---|
| 2025.11.03 | ₩31,253 | ₩31,614 | ₩30,517 | ₩31,347 | +0.30% | 18.6만 |
|---|
| 2025.10.31 | ₩30,744 | ₩31,360 | ₩29,781 | ₩31,333 | +1.91% | 34.4만 |
|---|
| 2025.10.30 | ₩30,530 | ₩31,427 | ₩30,530 | ₩30,878 | +1.14% | 27.3만 |
|---|
| 2025.10.29 | ₩31,239 | ₩31,239 | ₩30,276 | ₩30,985 | -0.81% | 29.6만 |
|---|
| 2025.10.28 | ₩31,106 | ₩31,561 | ₩30,825 | ₩31,186 | +0.26% | 21.6만 |
|---|
| 2025.10.27 | ₩31,721 | ₩31,721 | ₩30,959 | ₩31,306 | -1.31% | 23.5만 |
|---|
| 2025.10.24 | ₩32,109 | ₩32,109 | ₩31,387 | ₩31,601 | -1.58% | 12.7만 |
|---|
| 2025.10.23 | ₩31,186 | ₩31,788 | ₩31,066 | ₩31,788 | +1.93% | 15.7만 |
|---|
| 2025.10.22 | ₩31,293 | ₩31,467 | ₩30,731 | ₩31,159 | -0.43% | 16.9만 |
|---|
| 2025.10.21 | ₩30,852 | ₩31,454 | ₩30,798 | ₩31,253 | +1.30% | 15.7만 |
|---|
| 2025.10.20 | ₩31,239 | ₩31,454 | ₩30,892 | ₩30,985 | -0.81% | 8.2만 |
|---|
| 2025.10.17 | ₩31,012 | ₩31,387 | ₩30,865 | ₩30,972 | -0.13% | 14.1만 |
|---|
| 2025.10.16 | ₩31,280 | ₩31,320 | ₩30,798 | ₩31,213 | -0.21% | 13.8만 |
|---|
| 2025.10.15 | ₩30,718 | ₩31,266 | ₩30,718 | ₩31,173 | +1.48% | 13.5만 |
|---|
| 2025.10.14 | ₩29,433 | ₩30,651 | ₩29,366 | ₩30,517 | +3.68% | 19.8만 |
|---|
| 2025.10.13 | ₩30,370 | ₩30,370 | ₩29,447 | ₩29,527 | -2.78% | 29.5만 |
|---|
| 2025.10.10 | ₩30,744 | ₩30,905 | ₩29,902 | ₩29,995 | -2.44% | 30.1만 |
|---|