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 | ₩25,923 | ₩25,949 | ₩24,905 | ₩24,918 | -3.87% | 49.9만 |
| 2026.10.08 | ₩25,990 | ₩26,150 | ₩25,601 | ₩25,856 | -0.52% | 95.5만 |
| 2026.10.07 | ₩25,842 | ₩26,257 | ₩25,601 | ₩26,217 | +1.45% | 73.5만 |
| 2026.10.06 | ₩26,057 | ₩26,565 | ₩25,749 | ₩26,003 | -0.21% | 80.4만 |
| 2026.10.05 | ₩25,829 | ₩26,083 | ₩25,253 | ₩25,882 | +0.21% | 281.3만 |
| 2026.10.02 | ₩25,092 | ₩26,070 | ₩24,838 | ₩25,829 | +2.93% | 116.6만 |
| 2026.10.01 | ₩25,668 | ₩25,708 | ₩24,825 | ₩24,878 | -3.08% | 84.7만 |
| 2026.09.30 | ₩26,190 | ₩26,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,695 |
| -1.89% |
| 56.7만 |
| 2026.09.29 | ₩26,043 | ₩26,365 | ₩25,641 | ₩26,016 | -0.10% | 65.1만 |
|---|
| 2026.09.28 | ₩25,267 | ₩26,190 | ₩25,026 | ₩26,137 | +3.44% | 80.3만 |
|---|
| 2026.09.25 | ₩25,775 | ₩25,816 | ₩25,360 | ₩25,374 | -1.56% | 115.5만 |
|---|
| 2026.09.24 | ₩26,391 | ₩26,619 | ₩25,655 | ₩25,735 | -2.49% | 68.6만 |
|---|
| 2026.09.23 | ₩26,659 | ₩26,833 | ₩26,137 | ₩26,391 | -1.00% | 87.2만 |
|---|
| 2026.09.22 | ₩26,713 | ₩26,954 | ₩26,512 | ₩26,659 | -0.20% | 131.7만 |
|---|
| 2026.09.21 | ₩27,543 | ₩27,623 | ₩26,418 | ₩26,485 | -3.84% | 109.8만 |
|---|
| 2026.09.18 | ₩26,900 | ₩27,516 | ₩26,124 | ₩27,422 | +1.94% | 635.1만 |
|---|
| 2026.09.17 | ₩26,967 | ₩27,141 | ₩26,686 | ₩26,980 | +0.05% | 119.4만 |
|---|
| 2026.09.16 | ₩26,913 | ₩27,061 | ₩26,324 | ₩26,713 | -0.75% | 102.5만 |
|---|
| 2026.09.15 | ₩26,686 | ₩26,913 | ₩26,324 | ₩26,913 | +0.85% | 103.6만 |
|---|
| 2026.09.14 | ₩26,606 | ₩26,860 | ₩26,217 | ₩26,659 | +0.20% | 72.4만 |
|---|
| 2026.09.11 | ₩27,114 | ₩27,355 | ₩26,244 | ₩26,780 | -1.23% | 76.7만 |
|---|
| 2026.09.10 | ₩27,262 | ₩27,958 | ₩26,780 | ₩26,833 | -1.57% | 74.6만 |
|---|
| 2026.09.09 | ₩27,047 | ₩27,623 | ₩26,954 | ₩27,342 | +1.09% | 107.2만 |
|---|
| 2026.09.08 | ₩27,784 | ₩27,931 | ₩27,155 | ₩27,302 | -1.73% | 109만 |
|---|
| 2026.09.04 | ₩28,239 | ₩28,775 | ₩28,105 | ₩28,293 | +0.19% | 46만 |
|---|
| 2026.09.03 | ₩28,186 | ₩28,493 | ₩27,690 | ₩28,252 | +0.24% | 55만 |
|---|
| 2026.09.02 | ₩27,677 | ₩28,440 | ₩27,262 | ₩27,891 | +0.77% | 78만 |
|---|
| 2026.09.01 | ₩27,623 | ₩27,663 | ₩27,061 | ₩27,275 | -1.26% | 108.7만 |
|---|
| 2026.08.31 | ₩27,904 | ₩28,065 | ₩27,610 | ₩27,811 | -0.34% | 71.4만 |
|---|
| 2026.08.28 | ₩28,159 | ₩28,627 | ₩27,998 | ₩28,025 | -0.48% | 47.6만 |
|---|
| 2026.08.27 | ₩28,855 | ₩29,176 | ₩28,065 | ₩28,159 | -2.41% | 61만 |
|---|
| 2026.08.26 | ₩28,976 | ₩29,364 | ₩28,587 | ₩28,855 | -0.42% | 59.2만 |
|---|
| 2026.08.25 | ₩28,400 | ₩29,350 | ₩28,119 | ₩28,788 | +1.37% | 78.2만 |
|---|
| 2026.08.24 | ₩28,641 | ₩29,096 | ₩27,945 | ₩28,413 | -0.79% | 75.6만 |
|---|
| 2026.08.21 | ₩28,895 | ₩29,444 | ₩28,346 | ₩28,480 | -1.44% | 106.8만 |
|---|
| 2026.08.20 | ₩29,283 | ₩29,658 | ₩28,788 | ₩29,002 | -0.96% | 59.4만 |
|---|
| 2026.08.19 | ₩30,181 | ₩30,301 | ₩29,364 | ₩29,417 | -2.53% | 76만 |
|---|
| 2026.08.18 | ₩30,810 | ₩31,131 | ₩29,725 | ₩29,886 | -3.00% | 88.7만 |
|---|
| 2026.08.17 | ₩30,917 | ₩31,265 | ₩30,127 | ₩30,797 | -0.39% | 93.2만 |
|---|
| 2026.08.14 | ₩30,877 | ₩31,332 | ₩30,810 | ₩31,131 | +0.82% | 75.9만 |
|---|
| 2026.08.13 | ₩31,399 | ₩32,403 | ₩30,783 | ₩30,997 | -1.28% | 95.6만 |
|---|
| 2026.08.12 | ₩32,162 | ₩32,778 | ₩30,823 | ₩31,131 | -3.21% | 119.4만 |
|---|
| 2026.08.11 | ₩31,212 | ₩31,653 | ₩30,542 | ₩31,466 | +0.82% | 98만 |
|---|
| 2026.08.10 | ₩31,078 | ₩31,988 | ₩30,328 | ₩30,770 | -0.99% | 136만 |
|---|
| 2026.08.07 | ₩32,136 | ₩33,595 | ₩30,408 | ₩31,734 | -1.25% | 220.8만 |
|---|
| 2026.08.06 | ₩36,782 | ₩37,518 | ₩35,697 | ₩37,036 | +0.69% | 35.1만 |
|---|
| 2026.08.05 | ₩36,795 | ₩36,969 | ₩35,483 | ₩36,782 | -0.04% | 26.1만 |
|---|
| 2026.08.04 | ₩37,612 | ₩37,960 | ₩37,250 | ₩37,759 | +0.39% | 17.9만 |
|---|
| 2026.08.03 | ₩37,666 | ₩38,415 | ₩37,572 | ₩37,585 | -0.21% | 53만 |
|---|
| 2026.07.31 | ₩37,023 | ₩37,451 | ₩36,594 | ₩37,157 | +0.36% | 23.8만 |
|---|
| 2026.07.30 | ₩38,081 | ₩38,081 | ₩37,157 | ₩37,157 | -2.43% | 21만 |
|---|
| 2026.07.29 | ₩38,496 | ₩38,964 | ₩37,920 | ₩38,054 | -1.15% | 22.6만 |
|---|
| 2026.07.28 | ₩38,067 | ₩39,018 | ₩38,067 | ₩38,630 | +1.48% | 22.7만 |
|---|
| 2026.07.27 | ₩37,170 | ₩38,094 | ₩36,929 | ₩37,692 | +1.40% | 31.7만 |
|---|
| 2026.07.24 | ₩36,474 | ₩37,438 | ₩36,313 | ₩37,076 | +1.65% | 16.9만 |
|---|
| 2026.07.23 | ₩36,581 | ₩36,902 | ₩35,724 | ₩36,206 | -1.02% | 27.7만 |
|---|
| 2026.07.22 | ₩36,782 | ₩37,197 | ₩36,728 | ₩37,117 | +0.91% | 19.1만 |
|---|
| 2026.07.21 | ₩36,179 | ₩37,117 | ₩35,938 | ₩36,809 | +1.74% | 25.9만 |
|---|
| 2026.07.20 | ₩36,822 | ₩37,264 | ₩36,206 | ₩36,313 | -1.38% | 23.6만 |
|---|
| 2026.07.17 | ₩37,210 | ₩37,840 | ₩36,527 | ₩36,768 | -1.19% | 22.2만 |
|---|
| 2026.07.16 | ₩35,858 | ₩37,585 | ₩35,858 | ₩37,424 | +4.37% | 27.8만 |
|---|
| 2026.07.15 | ₩35,684 | ₩36,487 | ₩35,684 | ₩35,778 | +0.26% | 15.7만 |
|---|
| 2026.07.14 | ₩35,617 | ₩35,711 | ₩35,362 | ₩35,429 | -0.53% | 22.7만 |
|---|
| 2026.07.13 | ₩35,697 | ₩36,112 | ₩35,456 | ₩35,657 | -0.11% | 22.2만 |
|---|
| 2026.07.10 | ₩36,045 | ₩36,648 | ₩35,630 | ₩35,697 | -0.97% | 15.1만 |
|---|
| 2026.07.09 | ₩35,121 | ₩36,313 | ₩35,095 | ₩36,126 | +2.86% | 40.9만 |
|---|
| 2026.07.08 | ₩35,844 | ₩35,952 | ₩34,613 | ₩35,095 | -2.09% | 35.1만 |
|---|
| 2026.07.07 | ₩35,630 | ₩36,701 | ₩35,443 | ₩36,152 | +1.47% | 38.9만 |
|---|
| 2026.07.06 | ₩35,737 | ₩36,045 | ₩35,443 | ₩35,496 | -0.67% | 21만 |
|---|
| 2026.07.02 | ₩35,737 | ₩36,166 | ₩35,202 | ₩35,737 | 0.00% | 33.1만 |
|---|
| 2026.07.01 | ₩36,045 | ₩36,969 | ₩35,523 | ₩35,684 | -1.00% | 32.8만 |
|---|
| 2026.06.30 | ₩35,657 | ₩36,099 | ₩34,867 | ₩36,045 | +1.09% | 28.7만 |
|---|
| 2026.06.29 | ₩36,782 | ₩36,916 | ₩35,603 | ₩35,630 | -3.13% | 35.7만 |
|---|
| 2026.06.26 | ₩35,229 | ₩36,621 | ₩34,961 | ₩36,487 | +3.57% | 115.4만 |
|---|
| 2026.06.25 | ₩35,443 | ₩36,152 | ₩34,747 | ₩35,269 | -0.49% | 49.6만 |
|---|
| 2026.06.24 | ₩34,840 | ₩35,697 | ₩34,840 | ₩35,255 | +1.19% | 69.9만 |
|---|
| 2026.06.23 | ₩35,054 | ₩35,282 | ₩34,613 | ₩34,680 | -1.07% | 40.4만 |
|---|
| 2026.06.22 | ₩35,162 | ₩35,470 | ₩34,800 | ₩34,974 | -0.53% | 35.2만 |
|---|
| 2026.06.18 | ₩34,599 | ₩35,416 | ₩34,264 | ₩35,296 | +2.01% | 52.4만 |
|---|
| 2026.06.17 | ₩35,952 | ₩35,952 | ₩33,890 | ₩34,131 | -5.07% | 34.2만 |
|---|
| 2026.06.16 | ₩35,483 | ₩35,978 | ₩35,041 | ₩35,590 | +0.30% | 31.6만 |
|---|
| 2026.06.15 | ₩36,313 | ₩36,688 | ₩35,242 | ₩35,389 | -2.54% | 20.7만 |
|---|
| 2026.06.12 | ₩34,854 | ₩36,286 | ₩34,506 | ₩35,911 | +3.03% | 38.6만 |
|---|
| 2026.06.11 | ₩34,305 | ₩34,813 | ₩32,939 | ₩34,613 | +0.90% | 48만 |
|---|
| 2026.06.10 | ₩34,398 | ₩34,747 | ₩33,488 | ₩34,251 | -0.43% | 34만 |
|---|
| 2026.06.09 | ₩34,345 | ₩34,921 | ₩33,916 | ₩34,184 | -0.47% | 37.1만 |
|---|
| 2026.06.08 | ₩34,264 | ₩34,626 | ₩33,501 | ₩34,064 | -0.59% | 14.1만 |
|---|
| 2026.06.05 | ₩33,863 | ₩34,532 | ₩33,541 | ₩33,943 | +0.24% | 21.1만 |
|---|
| 2026.06.04 | ₩34,372 | ₩35,014 | ₩33,434 | ₩34,157 | -0.62% | 19.9만 |
|---|
| 2026.06.03 | ₩34,867 | ₩34,867 | ₩33,930 | ₩34,064 | -2.30% | 24.1만 |
|---|
| 2026.06.02 | ₩35,309 | ₩35,577 | ₩34,720 | ₩34,947 | -1.02% | 18.2만 |
|---|
| 2026.06.01 | ₩35,255 | ₩35,831 | ₩34,345 | ₩35,376 | +0.34% | 83.1만 |
|---|
| 2026.05.29 | ₩36,126 | ₩36,434 | ₩35,416 | ₩35,537 | -1.63% | 22.3만 |
|---|
| 2026.05.28 | ₩36,487 | ₩36,889 | ₩36,032 | ₩36,246 | -0.66% | 20.9만 |
|---|
| 2026.05.27 | ₩36,701 | ₩37,505 | ₩36,072 | ₩36,393 | -0.84% | 24.4만 |
|---|
| 2026.05.26 | ₩36,005 | ₩36,862 | ₩36,005 | ₩36,541 | +1.49% | 41.8만 |
|---|
| 2026.05.22 | ₩35,483 | ₩35,925 | ₩35,389 | ₩35,831 | +0.98% | 13.7만 |
|---|
| 2026.05.21 | ₩35,898 | ₩36,313 | ₩35,121 | ₩35,416 | -1.34% | 25만 |
|---|
| 2026.05.20 | ₩36,072 | ₩36,447 | ₩35,844 | ₩36,313 | +0.67% | 19.5만 |
|---|
| 2026.05.19 | ₩35,523 | ₩36,260 | ₩35,121 | ₩36,072 | +1.55% | 19.3만 |
|---|
| 2026.05.18 | ₩35,523 | ₩36,233 | ₩35,242 | ₩35,952 | +1.21% | 17.9만 |
|---|
| 2026.05.15 | ₩36,313 | ₩36,581 | ₩35,389 | ₩35,496 | -2.25% | 17.1만 |
|---|
| 2026.05.14 | ₩37,277 | ₩37,491 | ₩36,179 | ₩36,581 | -1.87% | 19만 |
|---|
| 2026.05.13 | ₩36,996 | ₩37,491 | ₩36,045 | ₩37,210 | +0.58% | 35.7만 |
|---|
| 2026.05.12 | ₩37,344 | ₩37,585 | ₩36,420 | ₩37,304 | -0.11% | 27.2만 |
|---|
| 2026.05.11 | ₩37,197 | ₩37,612 | ₩36,474 | ₩37,183 | -0.04% | 24.2만 |
|---|
| 2026.05.08 | ₩37,304 | ₩37,866 | ₩36,889 | ₩37,679 | +1.01% | 14만 |
|---|
| 2026.05.07 | ₩37,692 | ₩38,188 | ₩36,969 | ₩37,036 | -1.74% | 16.5만 |
|---|
| 2026.05.06 | ₩38,750 | ₩39,487 | ₩37,572 | ₩37,585 | -3.01% | 17.9만 |
|---|
| 2026.05.05 | ₩36,809 | ₩39,004 | ₩36,782 | ₩38,268 | +3.97% | 27.8만 |
|---|
| 2026.05.04 | ₩37,826 | ₩38,737 | ₩35,456 | ₩36,688 | -3.01% | 44만 |
|---|
| 2026.05.01 | ₩40,892 | ₩41,415 | ₩38,188 | ₩38,308 | -6.32% | 31만 |
|---|
| 2026.04.30 | ₩36,996 | ₩38,335 | ₩36,929 | ₩38,214 | +3.29% | 23.6만 |
|---|
| 2026.04.29 | ₩37,558 | ₩37,786 | ₩37,157 | ₩37,197 | -0.96% | 14.6만 |
|---|
| 2026.04.28 | ₩37,947 | ₩38,442 | ₩37,612 | ₩37,786 | -0.42% | 10.5만 |
|---|
| 2026.04.27 | ₩37,491 | ₩37,933 | ₩37,170 | ₩37,880 | +1.04% | 20.5만 |
|---|
| 2026.04.24 | ₩37,291 | ₩38,549 | ₩37,170 | ₩37,692 | +1.08% | 22.6만 |
|---|
| 2026.04.23 | ₩37,170 | ₩37,866 | ₩37,076 | ₩37,679 | +1.37% | 14만 |
|---|
| 2026.04.22 | ₩36,447 | ₩37,612 | ₩36,246 | ₩37,572 | +3.09% | 20만 |
|---|
| 2026.04.21 | ₩36,675 | ₩36,942 | ₩36,086 | ₩36,367 | -0.84% | 14.2만 |
|---|
| 2026.04.20 | ₩36,501 | ₩37,157 | ₩35,858 | ₩36,701 | +0.55% | 13.1만 |
|---|
| 2026.04.17 | ₩36,621 | ₩37,491 | ₩36,380 | ₩36,876 | +0.69% | 14.6만 |
|---|
| 2026.04.16 | ₩35,630 | ₩36,139 | ₩35,510 | ₩36,072 | +1.24% | 10.7만 |
|---|
| 2026.04.15 | ₩35,952 | ₩36,166 | ₩35,644 | ₩35,737 | -0.60% | 14만 |
|---|
| 2026.04.14 | ₩36,246 | ₩36,393 | ₩36,005 | ₩36,139 | -0.30% | 13만 |
|---|
| 2026.04.13 | ₩36,393 | ₩36,393 | ₩35,617 | ₩36,246 | -0.40% | 17.5만 |
|---|
| 2026.04.10 | ₩36,032 | ₩36,554 | ₩35,684 | ₩36,447 | +1.15% | 14.3만 |
|---|
| 2026.04.09 | ₩35,188 | ₩36,152 | ₩35,068 | ₩36,032 | +2.40% | 13.3만 |
|---|
| 2026.04.08 | ₩35,831 | ₩36,152 | ₩35,188 | ₩35,349 | -1.35% | 14.2만 |
|---|
| 2026.04.07 | ₩34,131 | ₩34,706 | ₩34,131 | ₩34,653 | +1.53% | 12.5만 |
|---|
| 2026.04.06 | ₩33,742 | ₩34,412 | ₩33,662 | ₩34,291 | +1.63% | 14.2만 |
|---|
| 2026.04.02 | ₩33,260 | ₩34,104 | ₩33,100 | ₩33,983 | +2.17% | 14만 |
|---|
| 2026.04.01 | ₩34,760 | ₩35,175 | ₩33,849 | ₩33,849 | -2.62% | 15.5만 |
|---|
| 2026.03.31 | ₩34,090 | ₩34,706 | ₩33,475 | ₩34,572 | +1.41% | 19.3만 |
|---|
| 2026.03.30 | ₩34,064 | ₩34,278 | ₩33,595 | ₩33,702 | -1.06% | 26.8만 |
|---|
| 2026.03.27 | ₩33,475 | ₩33,997 | ₩33,381 | ₩33,742 | +0.80% | 33만 |
|---|
| 2026.03.26 | ₩33,716 | ₩34,023 | ₩33,354 | ₩33,836 | +0.36% | 16.5만 |
|---|
| 2026.03.25 | ₩33,890 | ₩34,251 | ₩33,153 | ₩34,010 | +0.36% | 17.7만 |
|---|
| 2026.03.24 | ₩32,992 | ₩33,769 | ₩32,577 | ₩33,595 | +1.83% | 13.6만 |
|---|
| 2026.03.23 | ₩32,926 | ₩33,782 | ₩32,363 | ₩33,274 | +1.06% | 28.1만 |
|---|
| 2026.03.20 | ₩32,792 | ₩33,059 | ₩31,801 | ₩32,015 | -2.37% | 42.2만 |
|---|
| 2026.03.19 | ₩32,149 | ₩33,126 | ₩32,028 | ₩32,751 | +1.87% | 19.6만 |
|---|
| 2026.03.18 | ₩33,073 | ₩33,247 | ₩32,443 | ₩32,631 | -1.34% | 21.1만 |
|---|
| 2026.03.17 | ₩33,086 | ₩33,756 | ₩32,979 | ₩33,220 | +0.40% | 14.5만 |
|---|
| 2026.03.16 | ₩32,966 | ₩33,341 | ₩32,484 | ₩32,966 | 0.00% | 28.4만 |
|---|
| 2026.03.13 | ₩33,595 | ₩33,903 | ₩32,765 | ₩32,765 | -2.47% | 16.9만 |
|---|
| 2026.03.12 | ₩34,064 | ₩34,452 | ₩33,113 | ₩33,408 | -1.93% | 21.1만 |
|---|
| 2026.03.11 | ₩34,572 | ₩34,706 | ₩33,849 | ₩34,639 | +0.19% | 21.3만 |
|---|
| 2026.03.10 | ₩35,242 | ₩37,933 | ₩34,680 | ₩35,001 | -0.68% | 51.5만 |
|---|
| 2026.03.09 | ₩33,876 | ₩34,934 | ₩33,126 | ₩34,840 | +2.85% | 19.7만 |
|---|
| 2026.03.06 | ₩33,823 | ₩34,519 | ₩33,381 | ₩34,345 | +1.54% | 18.1만 |
|---|
| 2026.03.05 | ₩34,546 | ₩34,840 | ₩34,211 | ₩34,452 | -0.27% | 12.2만 |
|---|
| 2026.03.04 | ₩35,376 | ₩35,470 | ₩34,773 | ₩35,001 | -1.06% | 10만 |
|---|
| 2026.03.03 | ₩34,425 | ₩35,336 | ₩34,077 | ₩35,135 | +2.06% | 10.5만 |
|---|
| 2026.03.02 | ₩34,733 | ₩35,644 | ₩34,519 | ₩35,282 | +1.58% | 13.9만 |
|---|
| 2026.02.27 | ₩35,336 | ₩35,938 | ₩34,813 | ₩35,389 | +0.15% | 19만 |
|---|
| 2026.02.26 | ₩35,470 | ₩36,072 | ₩35,282 | ₩35,844 | +1.06% | 12.7만 |
|---|
| 2026.02.25 | ₩35,885 | ₩35,952 | ₩35,028 | ₩35,336 | -1.53% | 10.3만 |
|---|
| 2026.02.24 | ₩35,014 | ₩35,871 | ₩34,988 | ₩35,818 | +2.29% | 14.3만 |
|---|
| 2026.02.23 | ₩35,148 | ₩35,456 | ₩34,398 | ₩34,947 | -0.57% | 17.5만 |
|---|
| 2026.02.20 | ₩35,282 | ₩36,005 | ₩34,961 | ₩35,322 | +0.11% | 14.2만 |
|---|
| 2026.02.19 | ₩35,242 | ₩35,510 | ₩34,867 | ₩35,309 | +0.19% | 12.9만 |
|---|
| 2026.02.18 | ₩35,322 | ₩35,898 | ₩35,135 | ₩35,550 | +0.64% | 13.2만 |
|---|
| 2026.02.17 | ₩34,827 | ₩35,885 | ₩34,398 | ₩35,483 | +1.88% | 18.6만 |
|---|
| 2026.02.13 | ₩34,559 | ₩35,054 | ₩34,184 | ₩34,934 | +1.08% | 16.6만 |
|---|
| 2026.02.12 | ₩35,416 | ₩35,617 | ₩34,131 | ₩34,425 | -2.80% | 26.4만 |
|---|
| 2026.02.11 | ₩35,483 | ₩35,711 | ₩34,546 | ₩35,148 | -0.94% | 17.3만 |
|---|
| 2026.02.10 | ₩35,617 | ₩36,032 | ₩35,296 | ₩35,389 | -0.64% | 18.5만 |
|---|
| 2026.02.09 | ₩35,871 | ₩35,938 | ₩34,800 | ₩35,617 | -0.71% | 15.5만 |
|---|
| 2026.02.06 | ₩35,336 | ₩36,581 | ₩35,215 | ₩36,367 | +2.92% | 20.3만 |
|---|
| 2026.02.05 | ₩35,296 | ₩35,349 | ₩33,943 | ₩35,336 | +0.11% | 43.5만 |
|---|
| 2026.02.04 | ₩35,670 | ₩36,916 | ₩34,760 | ₩35,242 | -1.20% | 37.4만 |
|---|
| 2026.02.03 | ₩35,537 | ₩36,072 | ₩34,880 | ₩35,389 | -0.41% | 14.9만 |
|---|
| 2026.02.02 | ₩35,429 | ₩36,086 | ₩35,041 | ₩35,684 | +0.72% | 20.3만 |
|---|
| 2026.01.30 | ₩34,693 | ₩35,255 | ₩34,425 | ₩35,202 | +1.47% | 20.8만 |
|---|
| 2026.01.29 | ₩34,385 | ₩35,202 | ₩34,278 | ₩34,840 | +1.32% | 23.6만 |
|---|
| 2026.01.28 | ₩35,054 | ₩35,255 | ₩34,117 | ₩34,666 | -1.11% | 34.3만 |
|---|
| 2026.01.27 | ₩35,496 | ₩35,603 | ₩34,747 | ₩34,800 | -1.96% | 21.4만 |
|---|
| 2026.01.26 | ₩35,537 | ₩35,885 | ₩35,121 | ₩35,644 | +0.30% | 19.7만 |
|---|
| 2026.01.23 | ₩37,143 | ₩37,545 | ₩35,148 | ₩35,470 | -4.51% | 49.3만 |
|---|
| 2026.01.22 | ₩36,835 | ₩38,643 | ₩36,835 | ₩37,451 | +1.67% | 42.5만 |
|---|
| 2026.01.21 | ₩35,135 | ₩36,621 | ₩35,054 | ₩36,527 | +3.96% | 23.7만 |
|---|
| 2026.01.20 | ₩35,938 | ₩36,795 | ₩34,827 | ₩35,095 | -2.35% | 19.5만 |
|---|
| 2026.01.16 | ₩38,415 | ₩38,549 | ₩36,286 | ₩36,634 | -4.64% | 26.5만 |
|---|
| 2026.01.15 | ₩37,384 | ₩38,978 | ₩37,237 | ₩38,415 | +2.76% | 25.6만 |
|---|
| 2026.01.14 | ₩36,608 | ₩37,666 | ₩36,474 | ₩37,250 | +1.76% | 29.5만 |
|---|
| 2026.01.13 | ₩37,505 | ₩38,040 | ₩36,648 | ₩36,688 | -2.18% | 16.6만 |
|---|
| 2026.01.12 | ₩38,241 | ₩38,442 | ₩37,813 | ₩37,826 | -1.09% | 17.9만 |
|---|
| 2026.01.09 | ₩37,451 | ₩38,522 | ₩37,304 | ₩38,241 | +2.11% | 32.7만 |
|---|
| 2026.01.08 | ₩35,429 | ₩37,438 | ₩35,028 | ₩37,398 | +5.56% | 24.7만 |
|---|
| 2026.01.07 | ₩36,019 | ₩36,407 | ₩35,121 | ₩35,670 | -0.97% | 15.8만 |
|---|
| 2026.01.06 | ₩34,813 | ₩36,086 | ₩34,666 | ₩36,005 | +3.42% | 14.7만 |
|---|
| 2026.01.05 | ₩34,813 | ₩35,510 | ₩34,412 | ₩35,054 | +0.69% | 15.8만 |
|---|
| 2026.01.02 | ₩35,108 | ₩35,483 | ₩34,532 | ₩34,720 | -1.11% | 13만 |
|---|
| 2025.12.31 | ₩35,483 | ₩35,684 | ₩34,880 | ₩34,974 | -1.43% | 12.7만 |
|---|
| 2025.12.30 | ₩35,898 | ₩36,233 | ₩35,443 | ₩35,443 | -1.27% | 10.9만 |
|---|
| 2025.12.29 | ₩35,938 | ₩36,126 | ₩35,470 | ₩35,831 | -0.30% | 16.5만 |
|---|
| 2025.12.26 | ₩35,644 | ₩36,166 | ₩35,644 | ₩35,965 | +0.90% | 19.1만 |
|---|
| 2025.12.24 | ₩34,907 | ₩35,818 | ₩34,747 | ₩35,644 | +2.11% | 9만 |
|---|
| 2025.12.23 | ₩34,747 | ₩34,907 | ₩34,492 | ₩34,747 | 0.00% | 20.1만 |
|---|
| 2025.12.22 | ₩34,813 | ₩35,537 | ₩34,626 | ₩34,827 | +0.04% | 26.8만 |
|---|
| 2025.12.19 | ₩36,501 | ₩36,742 | ₩34,318 | ₩34,813 | -4.62% | 83.3만 |
|---|
| 2025.12.18 | ₩36,621 | ₩36,876 | ₩36,059 | ₩36,688 | +0.18% | 39.6만 |
|---|
| 2025.12.17 | ₩36,152 | ₩37,117 | ₩36,005 | ₩36,367 | +0.59% | 29.3만 |
|---|
| 2025.12.16 | ₩36,086 | ₩36,527 | ₩35,764 | ₩36,152 | +0.19% | 27.5만 |
|---|
| 2025.12.15 | ₩35,603 | ₩36,246 | ₩35,443 | ₩35,952 | +0.98% | 41.5만 |
|---|
| 2025.12.12 | ₩36,648 | ₩36,876 | ₩35,349 | ₩35,523 | -3.07% | 36.6만 |
|---|
| 2025.12.11 | ₩36,327 | ₩36,956 | ₩36,112 | ₩36,420 | +0.26% | 26.8만 |
|---|
| 2025.12.10 | ₩34,813 | ₩36,447 | ₩34,813 | ₩36,072 | +3.62% | 37.5만 |
|---|
| 2025.12.09 | ₩33,555 | ₩35,215 | ₩33,515 | ₩34,880 | +3.95% | 45.3만 |
|---|
| 2025.12.08 | ₩33,193 | ₩34,104 | ₩33,126 | ₩33,809 | +1.86% | 23만 |
|---|
| 2025.12.05 | ₩32,604 | ₩33,140 | ₩32,470 | ₩32,818 | +0.66% | 16.6만 |
|---|
| 2025.12.04 | ₩32,952 | ₩33,314 | ₩32,042 | ₩32,805 | -0.45% | 31만 |
|---|
| 2025.12.03 | ₩32,671 | ₩33,608 | ₩32,631 | ₩33,193 | +1.60% | 22.7만 |
|---|
| 2025.12.02 | ₩32,872 | ₩32,979 | ₩32,216 | ₩32,738 | -0.41% | 14.7만 |
|---|
| 2025.12.01 | ₩32,443 | ₩32,818 | ₩32,002 | ₩32,792 | +1.07% | 22.4만 |
|---|
| 2025.11.28 | ₩33,421 | ₩33,488 | ₩32,430 | ₩32,859 | -1.68% | 16.1만 |
|---|
| 2025.11.26 | ₩33,488 | ₩33,796 | ₩32,992 | ₩33,367 | -0.36% | 41만 |
|---|
| 2025.11.25 | ₩32,644 | ₩34,211 | ₩32,149 | ₩33,729 | +3.32% | 34.8만 |
|---|
| 2025.11.24 | ₩32,671 | ₩32,818 | ₩31,560 | ₩32,403 | -0.82% | 54.6만 |
|---|
| 2025.11.21 | ₩33,394 | ₩33,930 | ₩32,136 | ₩32,818 | -1.72% | 40.9만 |
|---|
| 2025.11.20 | ₩33,823 | ₩34,412 | ₩32,805 | ₩33,006 | -2.41% | 29.2만 |
|---|
| 2025.11.19 | ₩32,818 | ₩33,501 | ₩32,805 | ₩33,260 | +1.35% | 22.9만 |
|---|
| 2025.11.18 | ₩32,591 | ₩33,408 | ₩32,377 | ₩32,872 | +0.86% | 50.1만 |
|---|
| 2025.11.17 | ₩33,582 | ₩34,117 | ₩32,323 | ₩32,604 | -2.91% | 47.8만 |
|---|
| 2025.11.14 | ₩33,555 | ₩33,943 | ₩32,805 | ₩33,809 | +0.76% | 49.8만 |
|---|
| 2025.11.13 | ₩32,136 | ₩35,711 | ₩31,908 | ₩34,318 | +6.79% | 75.9만 |
|---|
| 2025.11.12 | ₩31,600 | ₩32,095 | ₩31,573 | ₩31,747 | +0.47% | 24.5만 |
|---|
| 2025.11.11 | ₩31,279 | ₩31,640 | ₩31,091 | ₩31,587 | +0.98% | 22.4만 |
|---|
| 2025.11.10 | ₩30,944 | ₩31,332 | ₩30,716 | ₩31,279 | +1.08% | 18.6만 |
|---|
| 2025.11.07 | ₩30,890 | ₩31,158 | ₩30,422 | ₩30,810 | -0.26% | 59.5만 |
|---|
| 2025.11.06 | ₩30,944 | ₩31,238 | ₩30,328 | ₩31,131 | +0.61% | 50.8만 |
|---|
| 2025.11.05 | ₩31,024 | ₩31,225 | ₩30,797 | ₩30,944 | -0.26% | 11.9만 |
|---|
| 2025.11.04 | ₩31,064 | ₩31,305 | ₩30,904 | ₩30,930 | -0.43% | 20.4만 |
|---|
| 2025.11.03 | ₩31,279 | ₩31,640 | ₩30,542 | ₩31,372 | +0.30% | 18.6만 |
|---|
| 2025.10.31 | ₩30,770 | ₩31,386 | ₩29,806 | ₩31,359 | +1.91% | 34.4만 |
|---|
| 2025.10.30 | ₩30,556 | ₩31,453 | ₩30,556 | ₩30,904 | +1.14% | 27.3만 |
|---|
| 2025.10.29 | ₩31,265 | ₩31,265 | ₩30,301 | ₩31,011 | -0.81% | 29.6만 |
|---|
| 2025.10.28 | ₩31,131 | ₩31,587 | ₩30,850 | ₩31,212 | +0.26% | 21.6만 |
|---|
| 2025.10.27 | ₩31,747 | ₩31,747 | ₩30,984 | ₩31,332 | -1.31% | 23.5만 |
|---|
| 2025.10.24 | ₩32,136 | ₩32,136 | ₩31,412 | ₩31,627 | -1.58% | 12.7만 |
|---|
| 2025.10.23 | ₩31,212 | ₩31,814 | ₩31,091 | ₩31,814 | +1.93% | 15.7만 |
|---|
| 2025.10.22 | ₩31,319 | ₩31,493 | ₩30,756 | ₩31,185 | -0.43% | 16.9만 |
|---|
| 2025.10.21 | ₩30,877 | ₩31,479 | ₩30,823 | ₩31,279 | +1.30% | 15.7만 |
|---|
| 2025.10.20 | ₩31,265 | ₩31,479 | ₩30,917 | ₩31,011 | -0.81% | 8.2만 |
|---|
| 2025.10.17 | ₩31,038 | ₩31,412 | ₩30,890 | ₩30,997 | -0.13% | 14.1만 |
|---|
| 2025.10.16 | ₩31,305 | ₩31,346 | ₩30,823 | ₩31,238 | -0.21% | 13.8만 |
|---|
| 2025.10.15 | ₩30,743 | ₩31,292 | ₩30,743 | ₩31,198 | +1.48% | 13.5만 |
|---|
| 2025.10.14 | ₩29,458 | ₩30,676 | ₩29,391 | ₩30,542 | +3.68% | 19.8만 |
|---|
| 2025.10.13 | ₩30,395 | ₩30,395 | ₩29,471 | ₩29,551 | -2.78% | 29.5만 |
|---|
| 2025.10.10 | ₩30,770 | ₩30,930 | ₩29,926 | ₩30,020 | -2.44% | 30.1만 |
|---|