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 | ₩25,870 | ₩26,607 | ₩24,944 | ₩24,958 | -3.53% | 580.5만 |
| 2026.09.28–2026.10.02 | ₩25,307 | ₩26,406 | ₩24,864 | ₩25,870 | +2.23% | 403.5만 |
| 2026.09.21–2026.09.25 | ₩27,586 | ₩27,667 | ₩25,400 | ₩25,414 | -7.88% | 512.7만 |
| 2026.09.14–2026.09.18 | ₩26,648 | ₩27,560 | ₩26,165 | ₩27,466 | +3.07% | 1033만 |
| 2026.09.08–2026.09.11 | ₩27,828 | ₩28,002 | ₩26,286 | ₩26,822 | -3.61% | 367.4만 |
| 2026.08.31–2026.09.04 | ₩27,949 | ₩28,820 | ₩27,104 | ₩28,337 | +1.39% | 359.2만 |
| 2026.08.24–2026.08.28 | ₩28,686 | ₩29,410 | ₩27,989 | ₩28,069 | -2.15% | 321.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,966 |
| ₩31,315 |
| ₩28,391 |
| ₩28,525 |
| -7.88% |
| 424.1만 |
| 2026.08.10–2026.08.14 | ₩31,127 | ₩32,830 | ₩30,376 | ₩31,181 | +0.17% | 525만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,725 | ₩38,476 | ₩30,456 | ₩31,784 | -15.75% | 353만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,229 | ₩39,080 | ₩36,652 | ₩37,216 | -0.04% | 121.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,880 | ₩37,497 | ₩35,781 | ₩37,135 | +0.69% | 113.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,754 | ₩37,899 | ₩35,418 | ₩36,827 | +3.00% | 110.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,794 | ₩36,760 | ₩34,667 | ₩35,754 | -0.11% | 151만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,840 | ₩37,028 | ₩34,922 | ₩35,794 | -2.84% | 130.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,217 | ₩36,679 | ₩34,667 | ₩36,545 | +3.77% | 310.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,371 | ₩36,746 | ₩33,943 | ₩35,351 | -2.80% | 138.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,319 | ₩36,344 | ₩32,991 | ₩35,968 | +4.81% | 171.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,311 | ₩35,888 | ₩33,487 | ₩33,997 | -3.72% | 166.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,062 | ₩37,564 | ₩35,472 | ₩35,593 | -1.30% | 109.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,579 | ₩36,505 | ₩35,177 | ₩35,888 | +0.87% | 95.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,256 | ₩37,671 | ₩35,445 | ₩35,553 | -4.57% | 123.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,886 | ₩39,549 | ₩35,512 | ₩37,739 | -0.39% | 120.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,551 | ₩41,480 | ₩36,988 | ₩38,369 | +2.18% | 100.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,558 | ₩38,610 | ₩35,915 | ₩37,752 | +3.26% | 84만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,451 | ₩37,551 | ₩35,566 | ₩36,934 | +1.32% | 69.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,796 | ₩36,612 | ₩33,715 | ₩36,505 | +8.02% | 68.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,118 | ₩35,231 | ₩33,152 | ₩34,037 | -0.24% | 75.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,978 | ₩34,305 | ₩32,414 | ₩33,796 | +2.48% | 108.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,018 | ₩33,809 | ₩31,851 | ₩32,066 | -2.88% | 125.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,930 | ₩37,993 | ₩32,817 | ₩32,817 | -3.28% | 130.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,788 | ₩35,700 | ₩33,434 | ₩34,399 | -1.12% | 64.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,204 | ₩36,129 | ₩34,453 | ₩35,445 | +0.69% | 73.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,882 | ₩36,062 | ₩34,453 | ₩35,378 | +1.42% | 58.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,928 | ₩36,089 | ₩34,185 | ₩34,989 | -2.61% | 94.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,486 | ₩36,974 | ₩33,997 | ₩36,424 | +2.65% | 136.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,593 | ₩35,941 | ₩34,171 | ₩35,258 | -0.94% | 119.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,995 | ₩38,704 | ₩34,882 | ₩35,526 | -1.30% | 134.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,302 | ₩39,039 | ₩36,344 | ₩36,692 | -4.20% | 116.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,869 | ₩38,583 | ₩34,466 | ₩38,302 | +9.85% | 103.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,995 | ₩36,290 | ₩34,587 | ₩34,775 | -3.39% | 53.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,869 | ₩36,223 | ₩34,547 | ₩36,022 | +3.31% | 75만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,660 | ₩37,175 | ₩34,372 | ₩34,869 | -2.22% | 221만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,246 | ₩37,014 | ₩33,179 | ₩35,579 | +7.02% | 169.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,495 | ₩33,662 | ₩32,052 | ₩32,870 | +1.16% | 107.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,723 | ₩34,265 | ₩31,610 | ₩32,911 | +0.57% | 146.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,635 | ₩34,466 | ₩32,186 | ₩32,870 | -2.27% | 190.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,993 | ₩35,767 | ₩30,765 | ₩33,863 | +9.26% | 191.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,328 | ₩31,690 | ₩30,376 | ₩30,859 | -1.50% | 161.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,797 | ₩31,797 | ₩29,853 | ₩31,409 | -1.22% | 136.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,315 | ₩32,186 | ₩30,805 | ₩31,677 | +1.16% | 69.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,443 | ₩31,462 | ₩29,437 | ₩31,046 | +1.98% | 90.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩30,818 | ₩30,979 | ₩29,974 | ₩30,067 | -2.44% | 30.1만 |
|---|