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 | ₩25,869 | ₩26,607 | ₩24,944 | ₩24,957 | -3.53% | 580.5만 |
| 2026.09.28–2026.10.02 | ₩25,306 | ₩26,406 | ₩24,863 | ₩25,869 | +2.23% | 403.5만 |
| 2026.09.21–2026.09.25 | ₩27,586 | ₩27,666 | ₩25,400 | ₩25,413 | -7.88% | 512.7만 |
| 2026.09.14–2026.09.18 | ₩26,647 | ₩27,559 | ₩26,164 | ₩27,465 | +3.07% | 1033만 |
| 2026.09.08–2026.09.11 | ₩27,827 | ₩28,002 | ₩26,285 | ₩26,821 | -3.61% | 367.4만 |
| 2026.08.31–2026.09.04 | ₩27,948 | ₩28,820 | ₩27,103 | ₩28,337 | +1.39% | 359.2만 |
| 2026.08.24–2026.08.28 | ₩28,685 | ₩29,410 | ₩27,988 | ₩28,069 | -2.15% | 321.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,965 |
| ₩31,314 |
| ₩28,390 |
| ₩28,525 |
| -7.88% |
| 424.1만 |
| 2026.08.10–2026.08.14 | ₩31,126 | ₩32,829 | ₩30,375 | ₩31,180 | +0.17% | 525만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,724 | ₩38,475 | ₩30,456 | ₩31,783 | -15.75% | 353만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,228 | ₩39,079 | ₩36,651 | ₩37,215 | -0.04% | 121.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,879 | ₩37,496 | ₩35,780 | ₩37,134 | +0.69% | 113.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,753 | ₩37,899 | ₩35,418 | ₩36,826 | +3.00% | 110.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,793 | ₩36,759 | ₩34,667 | ₩35,753 | -0.11% | 151만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,839 | ₩37,027 | ₩34,921 | ₩35,793 | -2.84% | 130.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,216 | ₩36,678 | ₩34,667 | ₩36,544 | +3.77% | 310.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,370 | ₩36,745 | ₩33,942 | ₩35,351 | -2.80% | 138.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,318 | ₩36,343 | ₩32,990 | ₩35,967 | +4.81% | 171.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,310 | ₩35,887 | ₩33,487 | ₩33,996 | -3.72% | 166.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,061 | ₩37,563 | ₩35,471 | ₩35,592 | -1.30% | 109.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,579 | ₩36,504 | ₩35,176 | ₩35,887 | +0.87% | 95.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,255 | ₩37,671 | ₩35,444 | ₩35,552 | -4.57% | 123.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,885 | ₩39,548 | ₩35,512 | ₩37,738 | -0.39% | 120.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,550 | ₩41,479 | ₩36,987 | ₩38,368 | +2.18% | 100.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,558 | ₩38,609 | ₩35,914 | ₩37,751 | +3.26% | 84만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,450 | ₩37,550 | ₩35,565 | ₩36,933 | +1.32% | 69.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,795 | ₩36,611 | ₩33,714 | ₩36,504 | +8.02% | 68.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,117 | ₩35,230 | ₩33,151 | ₩34,036 | -0.24% | 75.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,977 | ₩34,305 | ₩32,414 | ₩33,795 | +2.48% | 108.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,017 | ₩33,808 | ₩31,850 | ₩32,065 | -2.88% | 125.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,929 | ₩37,993 | ₩32,816 | ₩32,816 | -3.28% | 130.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,787 | ₩35,699 | ₩33,433 | ₩34,398 | -1.12% | 64.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,203 | ₩36,128 | ₩34,452 | ₩35,444 | +0.69% | 73.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,881 | ₩36,061 | ₩34,452 | ₩35,377 | +1.42% | 58.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,927 | ₩36,088 | ₩34,184 | ₩34,989 | -2.61% | 94.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,485 | ₩36,973 | ₩33,996 | ₩36,423 | +2.65% | 136.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,592 | ₩35,941 | ₩34,170 | ₩35,257 | -0.94% | 119.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,994 | ₩38,703 | ₩34,881 | ₩35,525 | -1.30% | 134.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,301 | ₩39,039 | ₩36,343 | ₩36,692 | -4.20% | 116.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,868 | ₩38,583 | ₩34,466 | ₩38,301 | +9.85% | 103.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,994 | ₩36,289 | ₩34,586 | ₩34,774 | -3.39% | 53.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,868 | ₩36,222 | ₩34,546 | ₩36,021 | +3.31% | 75만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,659 | ₩37,174 | ₩34,372 | ₩34,868 | -2.22% | 221만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,245 | ₩37,014 | ₩33,178 | ₩35,579 | +7.02% | 169.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,494 | ₩33,661 | ₩32,052 | ₩32,870 | +1.16% | 107.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,722 | ₩34,264 | ₩31,609 | ₩32,910 | +0.57% | 146.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,634 | ₩34,466 | ₩32,186 | ₩32,870 | -2.27% | 190.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,992 | ₩35,766 | ₩30,764 | ₩33,862 | +9.26% | 191.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,327 | ₩31,689 | ₩30,375 | ₩30,858 | -1.50% | 161.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,797 | ₩31,797 | ₩29,852 | ₩31,408 | -1.22% | 136.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,314 | ₩32,186 | ₩30,804 | ₩31,676 | +1.16% | 69.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,442 | ₩31,462 | ₩29,436 | ₩31,046 | +1.98% | 90.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩30,818 | ₩30,979 | ₩29,973 | ₩30,067 | -2.44% | 30.1만 |
|---|