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 | ₩25,849 | ₩26,586 | ₩24,924 | ₩24,938 | -3.53% | 580.5만 |
| 2026.09.28–2026.10.02 | ₩25,286 | ₩26,385 | ₩24,844 | ₩25,849 | +2.23% | 403.5만 |
| 2026.09.21–2026.09.25 | ₩27,564 | ₩27,645 | ₩25,380 | ₩25,393 | -7.88% | 512.7만 |
| 2026.09.14–2026.09.18 | ₩26,626 | ₩27,537 | ₩26,144 | ₩27,444 | +3.07% | 1033만 |
| 2026.09.08–2026.09.11 | ₩27,805 | ₩27,980 | ₩26,264 | ₩26,800 | -3.61% | 367.4만 |
| 2026.08.31–2026.09.04 | ₩27,926 | ₩28,797 | ₩27,082 | ₩28,315 | +1.39% | 359.2만 |
| 2026.08.24–2026.08.28 | ₩28,663 | ₩29,387 | ₩27,966 | ₩28,047 | -2.15% | 321.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,941 |
| ₩31,289 |
| ₩28,368 |
| ₩28,502 |
| -7.88% |
| 424.1만 |
| 2026.08.10–2026.08.14 | ₩31,102 | ₩32,804 | ₩30,351 | ₩31,155 | +0.17% | 525만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,695 | ₩38,445 | ₩30,432 | ₩31,758 | -15.75% | 353만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,199 | ₩39,048 | ₩36,623 | ₩37,186 | -0.04% | 121.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,851 | ₩37,467 | ₩35,752 | ₩37,105 | +0.69% | 113.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,725 | ₩37,869 | ₩35,390 | ₩36,797 | +3.00% | 110.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,765 | ₩36,730 | ₩34,640 | ₩35,725 | -0.11% | 151만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,810 | ₩36,998 | ₩34,894 | ₩35,765 | -2.84% | 130.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,189 | ₩36,650 | ₩34,640 | ₩36,516 | +3.77% | 310.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,341 | ₩36,717 | ₩33,916 | ₩35,323 | -2.80% | 138.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,291 | ₩36,315 | ₩32,964 | ₩35,939 | +4.81% | 171.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,283 | ₩35,859 | ₩33,460 | ₩33,970 | -3.72% | 166.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,033 | ₩37,534 | ₩35,444 | ₩35,564 | -1.30% | 109.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,551 | ₩36,475 | ₩35,149 | ₩35,859 | +0.87% | 95.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,226 | ₩37,641 | ₩35,417 | ₩35,524 | -4.57% | 123.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,856 | ₩39,517 | ₩35,484 | ₩37,708 | -0.39% | 120.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,521 | ₩41,447 | ₩36,958 | ₩38,338 | +2.18% | 100.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,529 | ₩38,579 | ₩35,886 | ₩37,722 | +3.26% | 84만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,422 | ₩37,521 | ₩35,537 | ₩36,904 | +1.32% | 69.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,769 | ₩36,583 | ₩33,688 | ₩36,475 | +8.02% | 68.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,090 | ₩35,202 | ₩33,125 | ₩34,010 | -0.24% | 75.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,951 | ₩34,278 | ₩32,388 | ₩33,769 | +2.48% | 108.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,991 | ₩33,782 | ₩31,825 | ₩32,040 | -2.88% | 125.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,903 | ₩37,963 | ₩32,790 | ₩32,790 | -3.28% | 130.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,760 | ₩35,671 | ₩33,407 | ₩34,372 | -1.12% | 64.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,176 | ₩36,100 | ₩34,425 | ₩35,417 | +0.69% | 73.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,854 | ₩36,033 | ₩34,425 | ₩35,350 | +1.42% | 58.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,899 | ₩36,060 | ₩34,157 | ₩34,961 | -2.61% | 94.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,457 | ₩36,944 | ₩33,970 | ₩36,395 | +2.65% | 136.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,564 | ₩35,913 | ₩34,144 | ₩35,229 | -0.94% | 119.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,966 | ₩38,673 | ₩34,854 | ₩35,497 | -1.30% | 134.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,271 | ₩39,008 | ₩36,315 | ₩36,663 | -4.20% | 116.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,841 | ₩38,552 | ₩34,439 | ₩38,271 | +9.85% | 103.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,966 | ₩36,261 | ₩34,559 | ₩34,747 | -3.39% | 53.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,841 | ₩36,194 | ₩34,519 | ₩35,993 | +3.31% | 75만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,631 | ₩37,145 | ₩34,345 | ₩34,841 | -2.22% | 221만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,219 | ₩36,985 | ₩33,152 | ₩35,551 | +7.02% | 169.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,469 | ₩33,635 | ₩32,026 | ₩32,844 | +1.16% | 107.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,696 | ₩34,238 | ₩31,584 | ₩32,884 | +0.57% | 146.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,608 | ₩34,439 | ₩32,160 | ₩32,844 | -2.27% | 190.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,968 | ₩35,738 | ₩30,740 | ₩33,836 | +9.26% | 191.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,303 | ₩31,665 | ₩30,351 | ₩30,834 | -1.50% | 161.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,772 | ₩31,772 | ₩29,829 | ₩31,383 | -1.22% | 136.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,289 | ₩32,160 | ₩30,780 | ₩31,651 | +1.16% | 69.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,418 | ₩31,437 | ₩29,413 | ₩31,021 | +1.98% | 90.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩30,794 | ₩30,954 | ₩29,949 | ₩30,043 | -2.44% | 30.1만 |
|---|