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 | ₩25,972 | ₩25,999 | ₩24,953 | ₩24,966 | -3.87% | 49.9만 |
| 2026.10.08 | ₩26,039 | ₩26,200 | ₩25,650 | ₩25,905 | -0.52% | 95.5만 |
| 2026.10.07 | ₩25,892 | ₩26,308 | ₩25,650 | ₩26,268 | +1.45% | 73.5만 |
| 2026.10.06 | ₩26,107 | ₩26,616 | ₩25,798 | ₩26,053 | -0.21% | 80.4만 |
| 2026.10.05 | ₩25,879 | ₩26,133 | ₩25,302 | ₩25,932 | +0.21% | 281.3만 |
| 2026.10.02 | ₩25,141 | ₩26,120 | ₩24,886 | ₩25,879 | +2.93% | 116.6만 |
| 2026.10.01 | ₩25,718 | ₩25,758 | ₩24,872 | ₩24,926 | -3.08% | 84.7만 |
| 2026.09.30 | ₩26,241 | ₩26,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,744 |
| -1.89% |
| 56.7만 |
| 2026.09.29 | ₩26,093 | ₩26,415 | ₩25,691 | ₩26,066 | -0.10% | 65.1만 |
|---|
| 2026.09.28 | ₩25,315 | ₩26,241 | ₩25,074 | ₩26,187 | +3.44% | 80.3만 |
|---|
| 2026.09.25 | ₩25,825 | ₩25,865 | ₩25,409 | ₩25,422 | -1.56% | 115.5만 |
|---|
| 2026.09.24 | ₩26,442 | ₩26,670 | ₩25,704 | ₩25,785 | -2.49% | 68.6만 |
|---|
| 2026.09.23 | ₩26,710 | ₩26,885 | ₩26,187 | ₩26,442 | -1.00% | 87.2만 |
|---|
| 2026.09.22 | ₩26,764 | ₩27,005 | ₩26,563 | ₩26,710 | -0.20% | 131.7만 |
|---|
| 2026.09.21 | ₩27,596 | ₩27,676 | ₩26,469 | ₩26,536 | -3.84% | 109.8만 |
|---|
| 2026.09.18 | ₩26,952 | ₩27,569 | ₩26,174 | ₩27,475 | +1.94% | 635.1만 |
|---|
| 2026.09.17 | ₩27,019 | ₩27,193 | ₩26,737 | ₩27,032 | +0.05% | 119.4만 |
|---|
| 2026.09.16 | ₩26,965 | ₩27,113 | ₩26,375 | ₩26,764 | -0.75% | 102.5만 |
|---|
| 2026.09.15 | ₩26,737 | ₩26,965 | ₩26,375 | ₩26,965 | +0.85% | 103.6만 |
|---|
| 2026.09.14 | ₩26,657 | ₩26,911 | ₩26,268 | ₩26,710 | +0.20% | 72.4만 |
|---|
| 2026.09.11 | ₩27,166 | ₩27,408 | ₩26,294 | ₩26,831 | -1.23% | 76.7만 |
|---|
| 2026.09.10 | ₩27,314 | ₩28,012 | ₩26,831 | ₩26,885 | -1.57% | 74.6만 |
|---|
| 2026.09.09 | ₩27,099 | ₩27,676 | ₩27,005 | ₩27,394 | +1.09% | 107.2만 |
|---|
| 2026.09.08 | ₩27,837 | ₩27,985 | ₩27,207 | ₩27,354 | -1.73% | 109만 |
|---|
| 2026.09.04 | ₩28,293 | ₩28,830 | ₩28,159 | ₩28,347 | +0.19% | 46만 |
|---|
| 2026.09.03 | ₩28,240 | ₩28,548 | ₩27,743 | ₩28,307 | +0.24% | 55만 |
|---|
| 2026.09.02 | ₩27,730 | ₩28,495 | ₩27,314 | ₩27,944 | +0.77% | 78만 |
|---|
| 2026.09.01 | ₩27,676 | ₩27,716 | ₩27,113 | ₩27,327 | -1.26% | 108.7만 |
|---|
| 2026.08.31 | ₩27,958 | ₩28,119 | ₩27,663 | ₩27,864 | -0.34% | 71.4만 |
|---|
| 2026.08.28 | ₩28,213 | ₩28,682 | ₩28,052 | ₩28,079 | -0.48% | 47.6만 |
|---|
| 2026.08.27 | ₩28,910 | ₩29,232 | ₩28,119 | ₩28,213 | -2.41% | 61만 |
|---|
| 2026.08.26 | ₩29,031 | ₩29,420 | ₩28,642 | ₩28,910 | -0.42% | 59.2만 |
|---|
| 2026.08.25 | ₩28,454 | ₩29,407 | ₩28,173 | ₩28,843 | +1.37% | 78.2만 |
|---|
| 2026.08.24 | ₩28,696 | ₩29,152 | ₩27,998 | ₩28,468 | -0.79% | 75.6만 |
|---|
| 2026.08.21 | ₩28,951 | ₩29,501 | ₩28,401 | ₩28,535 | -1.44% | 106.8만 |
|---|
| 2026.08.20 | ₩29,340 | ₩29,715 | ₩28,843 | ₩29,058 | -0.96% | 59.4만 |
|---|
| 2026.08.19 | ₩30,239 | ₩30,359 | ₩29,420 | ₩29,474 | -2.53% | 76만 |
|---|
| 2026.08.18 | ₩30,869 | ₩31,191 | ₩29,782 | ₩29,943 | -3.00% | 88.7만 |
|---|
| 2026.08.17 | ₩30,976 | ₩31,325 | ₩30,185 | ₩30,856 | -0.39% | 93.2만 |
|---|
| 2026.08.14 | ₩30,936 | ₩31,392 | ₩30,869 | ₩31,191 | +0.82% | 75.9만 |
|---|
| 2026.08.13 | ₩31,459 | ₩32,466 | ₩30,842 | ₩31,057 | -1.28% | 95.6만 |
|---|
| 2026.08.12 | ₩32,224 | ₩32,841 | ₩30,882 | ₩31,191 | -3.21% | 119.4만 |
|---|
| 2026.08.11 | ₩31,272 | ₩31,714 | ₩30,601 | ₩31,526 | +0.82% | 98만 |
|---|
| 2026.08.10 | ₩31,137 | ₩32,050 | ₩30,386 | ₩30,829 | -0.99% | 136만 |
|---|
| 2026.08.07 | ₩32,197 | ₩33,659 | ₩30,467 | ₩31,795 | -1.25% | 220.8만 |
|---|
| 2026.08.06 | ₩36,852 | ₩37,590 | ₩35,766 | ₩37,107 | +0.69% | 35.1만 |
|---|
| 2026.08.05 | ₩36,866 | ₩37,040 | ₩35,551 | ₩36,852 | -0.04% | 26.1만 |
|---|
| 2026.08.04 | ₩37,684 | ₩38,033 | ₩37,322 | ₩37,832 | +0.39% | 17.9만 |
|---|
| 2026.08.03 | ₩37,738 | ₩38,489 | ₩37,644 | ₩37,657 | -0.21% | 53만 |
|---|
| 2026.07.31 | ₩37,094 | ₩37,523 | ₩36,665 | ₩37,228 | +0.36% | 23.8만 |
|---|
| 2026.07.30 | ₩38,154 | ₩38,154 | ₩37,228 | ₩37,228 | -2.43% | 21만 |
|---|
| 2026.07.29 | ₩38,570 | ₩39,039 | ₩37,993 | ₩38,127 | -1.15% | 22.6만 |
|---|
| 2026.07.28 | ₩38,140 | ₩39,093 | ₩38,140 | ₩38,704 | +1.48% | 22.7만 |
|---|
| 2026.07.27 | ₩37,241 | ₩38,167 | ₩37,000 | ₩37,765 | +1.40% | 31.7만 |
|---|
| 2026.07.24 | ₩36,544 | ₩37,510 | ₩36,383 | ₩37,148 | +1.65% | 16.9만 |
|---|
| 2026.07.23 | ₩36,651 | ₩36,973 | ₩35,793 | ₩36,276 | -1.02% | 27.7만 |
|---|
| 2026.07.22 | ₩36,852 | ₩37,268 | ₩36,799 | ₩37,188 | +0.91% | 19.1만 |
|---|
| 2026.07.21 | ₩36,249 | ₩37,188 | ₩36,007 | ₩36,879 | +1.74% | 25.9만 |
|---|
| 2026.07.20 | ₩36,893 | ₩37,335 | ₩36,276 | ₩36,383 | -1.38% | 23.6만 |
|---|
| 2026.07.17 | ₩37,282 | ₩37,912 | ₩36,597 | ₩36,839 | -1.19% | 22.2만 |
|---|
| 2026.07.16 | ₩35,927 | ₩37,657 | ₩35,927 | ₩37,496 | +4.37% | 27.8만 |
|---|
| 2026.07.15 | ₩35,752 | ₩36,557 | ₩35,752 | ₩35,846 | +0.26% | 15.7만 |
|---|
| 2026.07.14 | ₩35,685 | ₩35,779 | ₩35,430 | ₩35,497 | -0.53% | 22.7만 |
|---|
| 2026.07.13 | ₩35,766 | ₩36,182 | ₩35,524 | ₩35,725 | -0.11% | 22.2만 |
|---|
| 2026.07.10 | ₩36,115 | ₩36,718 | ₩35,699 | ₩35,766 | -0.97% | 15.1만 |
|---|
| 2026.07.09 | ₩35,189 | ₩36,383 | ₩35,162 | ₩36,195 | +2.86% | 40.9만 |
|---|
| 2026.07.08 | ₩35,913 | ₩36,021 | ₩34,679 | ₩35,162 | -2.09% | 35.1만 |
|---|
| 2026.07.07 | ₩35,699 | ₩36,772 | ₩35,511 | ₩36,222 | +1.47% | 38.9만 |
|---|
| 2026.07.06 | ₩35,806 | ₩36,115 | ₩35,511 | ₩35,564 | -0.67% | 21만 |
|---|
| 2026.07.02 | ₩35,806 | ₩36,235 | ₩35,269 | ₩35,806 | 0.00% | 33.1만 |
|---|
| 2026.07.01 | ₩36,115 | ₩37,040 | ₩35,591 | ₩35,752 | -1.00% | 32.8만 |
|---|
| 2026.06.30 | ₩35,725 | ₩36,168 | ₩34,934 | ₩36,115 | +1.09% | 28.7만 |
|---|
| 2026.06.29 | ₩36,852 | ₩36,987 | ₩35,672 | ₩35,699 | -3.13% | 35.7만 |
|---|
| 2026.06.26 | ₩35,296 | ₩36,691 | ₩35,028 | ₩36,557 | +3.57% | 115.4만 |
|---|
| 2026.06.25 | ₩35,511 | ₩36,222 | ₩34,813 | ₩35,336 | -0.49% | 49.6만 |
|---|
| 2026.06.24 | ₩34,907 | ₩35,766 | ₩34,907 | ₩35,323 | +1.19% | 69.9만 |
|---|
| 2026.06.23 | ₩35,122 | ₩35,350 | ₩34,679 | ₩34,746 | -1.07% | 40.4만 |
|---|
| 2026.06.22 | ₩35,229 | ₩35,538 | ₩34,867 | ₩35,041 | -0.53% | 35.2만 |
|---|
| 2026.06.18 | ₩34,666 | ₩35,484 | ₩34,330 | ₩35,363 | +2.01% | 52.4만 |
|---|
| 2026.06.17 | ₩36,021 | ₩36,021 | ₩33,955 | ₩34,196 | -5.07% | 34.2만 |
|---|
| 2026.06.16 | ₩35,551 | ₩36,047 | ₩35,108 | ₩35,658 | +0.30% | 31.6만 |
|---|
| 2026.06.15 | ₩36,383 | ₩36,758 | ₩35,310 | ₩35,457 | -2.54% | 20.7만 |
|---|
| 2026.06.12 | ₩34,921 | ₩36,356 | ₩34,572 | ₩35,980 | +3.03% | 38.6만 |
|---|
| 2026.06.11 | ₩34,371 | ₩34,880 | ₩33,002 | ₩34,679 | +0.90% | 48만 |
|---|
| 2026.06.10 | ₩34,464 | ₩34,813 | ₩33,552 | ₩34,317 | -0.43% | 34만 |
|---|
| 2026.06.09 | ₩34,411 | ₩34,988 | ₩33,981 | ₩34,250 | -0.47% | 37.1만 |
|---|
| 2026.06.08 | ₩34,330 | ₩34,692 | ₩33,566 | ₩34,129 | -0.59% | 14.1만 |
|---|
| 2026.06.05 | ₩33,928 | ₩34,599 | ₩33,606 | ₩34,008 | +0.24% | 21.1만 |
|---|
| 2026.06.04 | ₩34,438 | ₩35,082 | ₩33,499 | ₩34,223 | -0.62% | 19.9만 |
|---|
| 2026.06.03 | ₩34,934 | ₩34,934 | ₩33,995 | ₩34,129 | -2.30% | 24.1만 |
|---|
| 2026.06.02 | ₩35,377 | ₩35,645 | ₩34,786 | ₩35,014 | -1.02% | 18.2만 |
|---|
| 2026.06.01 | ₩35,323 | ₩35,900 | ₩34,411 | ₩35,444 | +0.34% | 83.1만 |
|---|
| 2026.05.29 | ₩36,195 | ₩36,504 | ₩35,484 | ₩35,605 | -1.63% | 22.3만 |
|---|
| 2026.05.28 | ₩36,557 | ₩36,960 | ₩36,101 | ₩36,316 | -0.66% | 20.9만 |
|---|
| 2026.05.27 | ₩36,772 | ₩37,577 | ₩36,141 | ₩36,463 | -0.84% | 24.4만 |
|---|
| 2026.05.26 | ₩36,074 | ₩36,933 | ₩36,074 | ₩36,611 | +1.49% | 41.8만 |
|---|
| 2026.05.22 | ₩35,551 | ₩35,994 | ₩35,457 | ₩35,900 | +0.98% | 13.7만 |
|---|
| 2026.05.21 | ₩35,967 | ₩36,383 | ₩35,189 | ₩35,484 | -1.34% | 25만 |
|---|
| 2026.05.20 | ₩36,141 | ₩36,517 | ₩35,913 | ₩36,383 | +0.67% | 19.5만 |
|---|
| 2026.05.19 | ₩35,591 | ₩36,329 | ₩35,189 | ₩36,141 | +1.55% | 19.3만 |
|---|
| 2026.05.18 | ₩35,591 | ₩36,302 | ₩35,310 | ₩36,021 | +1.21% | 17.9만 |
|---|
| 2026.05.15 | ₩36,383 | ₩36,651 | ₩35,457 | ₩35,564 | -2.25% | 17.1만 |
|---|
| 2026.05.14 | ₩37,349 | ₩37,563 | ₩36,249 | ₩36,651 | -1.87% | 19만 |
|---|
| 2026.05.13 | ₩37,067 | ₩37,563 | ₩36,115 | ₩37,282 | +0.58% | 35.7만 |
|---|
| 2026.05.12 | ₩37,416 | ₩37,657 | ₩36,490 | ₩37,376 | -0.11% | 27.2만 |
|---|
| 2026.05.11 | ₩37,268 | ₩37,684 | ₩36,544 | ₩37,255 | -0.04% | 24.2만 |
|---|
| 2026.05.08 | ₩37,376 | ₩37,939 | ₩36,960 | ₩37,751 | +1.01% | 14만 |
|---|
| 2026.05.07 | ₩37,765 | ₩38,261 | ₩37,040 | ₩37,107 | -1.74% | 16.5만 |
|---|
| 2026.05.06 | ₩38,824 | ₩39,562 | ₩37,644 | ₩37,657 | -3.01% | 17.9만 |
|---|
| 2026.05.05 | ₩36,879 | ₩39,079 | ₩36,852 | ₩38,341 | +3.97% | 27.8만 |
|---|
| 2026.05.04 | ₩37,899 | ₩38,811 | ₩35,524 | ₩36,758 | -3.01% | 44만 |
|---|
| 2026.05.01 | ₩40,971 | ₩41,494 | ₩38,261 | ₩38,382 | -6.32% | 31만 |
|---|
| 2026.04.30 | ₩37,067 | ₩38,409 | ₩37,000 | ₩38,288 | +3.29% | 23.6만 |
|---|
| 2026.04.29 | ₩37,630 | ₩37,859 | ₩37,228 | ₩37,268 | -0.96% | 14.6만 |
|---|
| 2026.04.28 | ₩38,020 | ₩38,516 | ₩37,684 | ₩37,859 | -0.42% | 10.5만 |
|---|
| 2026.04.27 | ₩37,563 | ₩38,006 | ₩37,241 | ₩37,952 | +1.04% | 20.5만 |
|---|
| 2026.04.24 | ₩37,362 | ₩38,623 | ₩37,241 | ₩37,765 | +1.08% | 22.6만 |
|---|
| 2026.04.23 | ₩37,241 | ₩37,939 | ₩37,148 | ₩37,751 | +1.37% | 14만 |
|---|
| 2026.04.22 | ₩36,517 | ₩37,684 | ₩36,316 | ₩37,644 | +3.09% | 20만 |
|---|
| 2026.04.21 | ₩36,745 | ₩37,013 | ₩36,155 | ₩36,436 | -0.84% | 14.2만 |
|---|
| 2026.04.20 | ₩36,571 | ₩37,228 | ₩35,927 | ₩36,772 | +0.55% | 13.1만 |
|---|
| 2026.04.17 | ₩36,691 | ₩37,563 | ₩36,450 | ₩36,946 | +0.69% | 14.6만 |
|---|
| 2026.04.16 | ₩35,699 | ₩36,208 | ₩35,578 | ₩36,141 | +1.24% | 10.7만 |
|---|
| 2026.04.15 | ₩36,021 | ₩36,235 | ₩35,712 | ₩35,806 | -0.60% | 14만 |
|---|
| 2026.04.14 | ₩36,316 | ₩36,463 | ₩36,074 | ₩36,208 | -0.30% | 13만 |
|---|
| 2026.04.13 | ₩36,463 | ₩36,463 | ₩35,685 | ₩36,316 | -0.40% | 17.5만 |
|---|
| 2026.04.10 | ₩36,101 | ₩36,624 | ₩35,752 | ₩36,517 | +1.15% | 14.3만 |
|---|
| 2026.04.09 | ₩35,256 | ₩36,222 | ₩35,135 | ₩36,101 | +2.40% | 13.3만 |
|---|
| 2026.04.08 | ₩35,900 | ₩36,222 | ₩35,256 | ₩35,417 | -1.35% | 14.2만 |
|---|
| 2026.04.07 | ₩34,196 | ₩34,773 | ₩34,196 | ₩34,719 | +1.53% | 12.5만 |
|---|
| 2026.04.06 | ₩33,807 | ₩34,478 | ₩33,727 | ₩34,357 | +1.63% | 14.2만 |
|---|
| 2026.04.02 | ₩33,324 | ₩34,169 | ₩33,163 | ₩34,049 | +2.17% | 14만 |
|---|
| 2026.04.01 | ₩34,827 | ₩35,243 | ₩33,914 | ₩33,914 | -2.62% | 15.5만 |
|---|
| 2026.03.31 | ₩34,156 | ₩34,773 | ₩33,539 | ₩34,639 | +1.41% | 19.3만 |
|---|
| 2026.03.30 | ₩34,129 | ₩34,344 | ₩33,659 | ₩33,767 | -1.06% | 26.8만 |
|---|
| 2026.03.27 | ₩33,539 | ₩34,062 | ₩33,445 | ₩33,807 | +0.80% | 33만 |
|---|
| 2026.03.26 | ₩33,780 | ₩34,089 | ₩33,418 | ₩33,901 | +0.36% | 16.5만 |
|---|
| 2026.03.25 | ₩33,955 | ₩34,317 | ₩33,217 | ₩34,075 | +0.36% | 17.7만 |
|---|
| 2026.03.24 | ₩33,056 | ₩33,834 | ₩32,640 | ₩33,659 | +1.83% | 13.6만 |
|---|
| 2026.03.23 | ₩32,989 | ₩33,847 | ₩32,425 | ₩33,338 | +1.06% | 28.1만 |
|---|
| 2026.03.20 | ₩32,855 | ₩33,123 | ₩31,862 | ₩32,076 | -2.37% | 42.2만 |
|---|
| 2026.03.19 | ₩32,211 | ₩33,190 | ₩32,090 | ₩32,814 | +1.87% | 19.6만 |
|---|
| 2026.03.18 | ₩33,136 | ₩33,311 | ₩32,506 | ₩32,694 | -1.34% | 21.1만 |
|---|
| 2026.03.17 | ₩33,150 | ₩33,820 | ₩33,042 | ₩33,284 | +0.40% | 14.5만 |
|---|
| 2026.03.16 | ₩33,029 | ₩33,405 | ₩32,546 | ₩33,029 | 0.00% | 28.4만 |
|---|
| 2026.03.13 | ₩33,659 | ₩33,968 | ₩32,828 | ₩32,828 | -2.47% | 16.9만 |
|---|
| 2026.03.12 | ₩34,129 | ₩34,518 | ₩33,177 | ₩33,472 | -1.93% | 21.1만 |
|---|
| 2026.03.11 | ₩34,639 | ₩34,773 | ₩33,914 | ₩34,706 | +0.19% | 21.3만 |
|---|
| 2026.03.10 | ₩35,310 | ₩38,006 | ₩34,746 | ₩35,068 | -0.68% | 51.5만 |
|---|
| 2026.03.09 | ₩33,941 | ₩35,001 | ₩33,190 | ₩34,907 | +2.85% | 19.7만 |
|---|
| 2026.03.06 | ₩33,888 | ₩34,585 | ₩33,445 | ₩34,411 | +1.54% | 18.1만 |
|---|
| 2026.03.05 | ₩34,612 | ₩34,907 | ₩34,277 | ₩34,518 | -0.27% | 12.2만 |
|---|
| 2026.03.04 | ₩35,444 | ₩35,538 | ₩34,840 | ₩35,068 | -1.06% | 10만 |
|---|
| 2026.03.03 | ₩34,491 | ₩35,404 | ₩34,142 | ₩35,202 | +2.06% | 10.5만 |
|---|
| 2026.03.02 | ₩34,800 | ₩35,712 | ₩34,585 | ₩35,350 | +1.58% | 13.9만 |
|---|
| 2026.02.27 | ₩35,404 | ₩36,007 | ₩34,880 | ₩35,457 | +0.15% | 19만 |
|---|
| 2026.02.26 | ₩35,538 | ₩36,141 | ₩35,350 | ₩35,913 | +1.06% | 12.7만 |
|---|
| 2026.02.25 | ₩35,954 | ₩36,021 | ₩35,095 | ₩35,404 | -1.53% | 10.3만 |
|---|
| 2026.02.24 | ₩35,082 | ₩35,940 | ₩35,055 | ₩35,886 | +2.29% | 14.3만 |
|---|
| 2026.02.23 | ₩35,216 | ₩35,524 | ₩34,464 | ₩35,014 | -0.57% | 17.5만 |
|---|
| 2026.02.20 | ₩35,350 | ₩36,074 | ₩35,028 | ₩35,390 | +0.11% | 14.2만 |
|---|
| 2026.02.19 | ₩35,310 | ₩35,578 | ₩34,934 | ₩35,377 | +0.19% | 12.9만 |
|---|
| 2026.02.18 | ₩35,390 | ₩35,967 | ₩35,202 | ₩35,618 | +0.64% | 13.2만 |
|---|
| 2026.02.17 | ₩34,894 | ₩35,954 | ₩34,464 | ₩35,551 | +1.88% | 18.6만 |
|---|
| 2026.02.13 | ₩34,625 | ₩35,122 | ₩34,250 | ₩35,001 | +1.08% | 16.6만 |
|---|
| 2026.02.12 | ₩35,484 | ₩35,685 | ₩34,196 | ₩34,491 | -2.80% | 26.4만 |
|---|
| 2026.02.11 | ₩35,551 | ₩35,779 | ₩34,612 | ₩35,216 | -0.94% | 17.3만 |
|---|
| 2026.02.10 | ₩35,685 | ₩36,101 | ₩35,363 | ₩35,457 | -0.64% | 18.5만 |
|---|
| 2026.02.09 | ₩35,940 | ₩36,007 | ₩34,867 | ₩35,685 | -0.71% | 15.5만 |
|---|
| 2026.02.06 | ₩35,404 | ₩36,651 | ₩35,283 | ₩36,436 | +2.92% | 20.3만 |
|---|
| 2026.02.05 | ₩35,363 | ₩35,417 | ₩34,008 | ₩35,404 | +0.11% | 43.5만 |
|---|
| 2026.02.04 | ₩35,739 | ₩36,987 | ₩34,827 | ₩35,310 | -1.20% | 37.4만 |
|---|
| 2026.02.03 | ₩35,605 | ₩36,141 | ₩34,947 | ₩35,457 | -0.41% | 14.9만 |
|---|
| 2026.02.02 | ₩35,497 | ₩36,155 | ₩35,108 | ₩35,752 | +0.72% | 20.3만 |
|---|
| 2026.01.30 | ₩34,760 | ₩35,323 | ₩34,491 | ₩35,269 | +1.47% | 20.8만 |
|---|
| 2026.01.29 | ₩34,451 | ₩35,269 | ₩34,344 | ₩34,907 | +1.32% | 23.6만 |
|---|
| 2026.01.28 | ₩35,122 | ₩35,323 | ₩34,183 | ₩34,733 | -1.11% | 34.3만 |
|---|
| 2026.01.27 | ₩35,564 | ₩35,672 | ₩34,813 | ₩34,867 | -1.96% | 21.4만 |
|---|
| 2026.01.26 | ₩35,605 | ₩35,954 | ₩35,189 | ₩35,712 | +0.30% | 19.7만 |
|---|
| 2026.01.23 | ₩37,215 | ₩37,617 | ₩35,216 | ₩35,538 | -4.51% | 49.3만 |
|---|
| 2026.01.22 | ₩36,906 | ₩38,717 | ₩36,906 | ₩37,523 | +1.67% | 42.5만 |
|---|
| 2026.01.21 | ₩35,202 | ₩36,691 | ₩35,122 | ₩36,597 | +3.96% | 23.7만 |
|---|
| 2026.01.20 | ₩36,007 | ₩36,866 | ₩34,894 | ₩35,162 | -2.35% | 19.5만 |
|---|
| 2026.01.16 | ₩38,489 | ₩38,623 | ₩36,356 | ₩36,705 | -4.64% | 26.5만 |
|---|
| 2026.01.15 | ₩37,456 | ₩39,053 | ₩37,309 | ₩38,489 | +2.76% | 25.6만 |
|---|
| 2026.01.14 | ₩36,678 | ₩37,738 | ₩36,544 | ₩37,322 | +1.76% | 29.5만 |
|---|
| 2026.01.13 | ₩37,577 | ₩38,113 | ₩36,718 | ₩36,758 | -2.18% | 16.6만 |
|---|
| 2026.01.12 | ₩38,315 | ₩38,516 | ₩37,885 | ₩37,899 | -1.09% | 17.9만 |
|---|
| 2026.01.09 | ₩37,523 | ₩38,596 | ₩37,376 | ₩38,315 | +2.11% | 32.7만 |
|---|
| 2026.01.08 | ₩35,497 | ₩37,510 | ₩35,095 | ₩37,469 | +5.56% | 24.7만 |
|---|
| 2026.01.07 | ₩36,088 | ₩36,477 | ₩35,189 | ₩35,739 | -0.97% | 15.8만 |
|---|
| 2026.01.06 | ₩34,880 | ₩36,155 | ₩34,733 | ₩36,074 | +3.42% | 14.7만 |
|---|
| 2026.01.05 | ₩34,880 | ₩35,578 | ₩34,478 | ₩35,122 | +0.69% | 15.8만 |
|---|
| 2026.01.02 | ₩35,175 | ₩35,551 | ₩34,599 | ₩34,786 | -1.11% | 13만 |
|---|
| 2025.12.31 | ₩35,551 | ₩35,752 | ₩34,947 | ₩35,041 | -1.43% | 12.7만 |
|---|
| 2025.12.30 | ₩35,967 | ₩36,302 | ₩35,511 | ₩35,511 | -1.27% | 10.9만 |
|---|
| 2025.12.29 | ₩36,007 | ₩36,195 | ₩35,538 | ₩35,900 | -0.30% | 16.5만 |
|---|
| 2025.12.26 | ₩35,712 | ₩36,235 | ₩35,712 | ₩36,034 | +0.90% | 19.1만 |
|---|
| 2025.12.24 | ₩34,974 | ₩35,886 | ₩34,813 | ₩35,712 | +2.11% | 9만 |
|---|
| 2025.12.23 | ₩34,813 | ₩34,974 | ₩34,558 | ₩34,813 | 0.00% | 20.1만 |
|---|
| 2025.12.22 | ₩34,880 | ₩35,605 | ₩34,692 | ₩34,894 | +0.04% | 26.8만 |
|---|
| 2025.12.19 | ₩36,571 | ₩36,812 | ₩34,384 | ₩34,880 | -4.62% | 83.3만 |
|---|
| 2025.12.18 | ₩36,691 | ₩36,946 | ₩36,128 | ₩36,758 | +0.18% | 39.6만 |
|---|
| 2025.12.17 | ₩36,222 | ₩37,188 | ₩36,074 | ₩36,436 | +0.59% | 29.3만 |
|---|
| 2025.12.16 | ₩36,155 | ₩36,597 | ₩35,833 | ₩36,222 | +0.19% | 27.5만 |
|---|
| 2025.12.15 | ₩35,672 | ₩36,316 | ₩35,511 | ₩36,021 | +0.98% | 41.5만 |
|---|
| 2025.12.12 | ₩36,718 | ₩36,946 | ₩35,417 | ₩35,591 | -3.07% | 36.6만 |
|---|
| 2025.12.11 | ₩36,396 | ₩37,027 | ₩36,182 | ₩36,490 | +0.26% | 26.8만 |
|---|
| 2025.12.10 | ₩34,880 | ₩36,517 | ₩34,880 | ₩36,141 | +3.62% | 37.5만 |
|---|
| 2025.12.09 | ₩33,619 | ₩35,283 | ₩33,579 | ₩34,947 | +3.95% | 45.3만 |
|---|
| 2025.12.08 | ₩33,257 | ₩34,169 | ₩33,190 | ₩33,874 | +1.86% | 23만 |
|---|
| 2025.12.05 | ₩32,667 | ₩33,203 | ₩32,533 | ₩32,881 | +0.66% | 16.6만 |
|---|
| 2025.12.04 | ₩33,016 | ₩33,378 | ₩32,103 | ₩32,868 | -0.45% | 31만 |
|---|
| 2025.12.03 | ₩32,734 | ₩33,673 | ₩32,694 | ₩33,257 | +1.60% | 22.7만 |
|---|
| 2025.12.02 | ₩32,935 | ₩33,042 | ₩32,278 | ₩32,801 | -0.41% | 14.7만 |
|---|
| 2025.12.01 | ₩32,506 | ₩32,881 | ₩32,063 | ₩32,855 | +1.07% | 22.4만 |
|---|
| 2025.11.28 | ₩33,485 | ₩33,552 | ₩32,492 | ₩32,922 | -1.68% | 16.1만 |
|---|
| 2025.11.26 | ₩33,552 | ₩33,861 | ₩33,056 | ₩33,431 | -0.36% | 41만 |
|---|
| 2025.11.25 | ₩32,707 | ₩34,277 | ₩32,211 | ₩33,794 | +3.32% | 34.8만 |
|---|
| 2025.11.24 | ₩32,734 | ₩32,881 | ₩31,620 | ₩32,466 | -0.82% | 54.6만 |
|---|
| 2025.11.21 | ₩33,458 | ₩33,995 | ₩32,197 | ₩32,881 | -1.72% | 40.9만 |
|---|
| 2025.11.20 | ₩33,888 | ₩34,478 | ₩32,868 | ₩33,069 | -2.41% | 29.2만 |
|---|
| 2025.11.19 | ₩32,881 | ₩33,566 | ₩32,868 | ₩33,324 | +1.35% | 22.9만 |
|---|
| 2025.11.18 | ₩32,653 | ₩33,472 | ₩32,439 | ₩32,935 | +0.86% | 50.1만 |
|---|
| 2025.11.17 | ₩33,646 | ₩34,183 | ₩32,385 | ₩32,667 | -2.91% | 47.8만 |
|---|
| 2025.11.14 | ₩33,619 | ₩34,008 | ₩32,868 | ₩33,874 | +0.76% | 49.8만 |
|---|
| 2025.11.13 | ₩32,197 | ₩35,779 | ₩31,969 | ₩34,384 | +6.79% | 75.9만 |
|---|
| 2025.11.12 | ₩31,661 | ₩32,157 | ₩31,634 | ₩31,808 | +0.47% | 24.5만 |
|---|
| 2025.11.11 | ₩31,339 | ₩31,701 | ₩31,151 | ₩31,647 | +0.98% | 22.4만 |
|---|
| 2025.11.10 | ₩31,003 | ₩31,392 | ₩30,775 | ₩31,339 | +1.08% | 18.6만 |
|---|
| 2025.11.07 | ₩30,950 | ₩31,218 | ₩30,480 | ₩30,869 | -0.26% | 59.5만 |
|---|
| 2025.11.06 | ₩31,003 | ₩31,298 | ₩30,386 | ₩31,191 | +0.61% | 50.8만 |
|---|
| 2025.11.05 | ₩31,084 | ₩31,285 | ₩30,856 | ₩31,003 | -0.26% | 11.9만 |
|---|
| 2025.11.04 | ₩31,124 | ₩31,365 | ₩30,963 | ₩30,990 | -0.43% | 20.4만 |
|---|
| 2025.11.03 | ₩31,339 | ₩31,701 | ₩30,601 | ₩31,433 | +0.30% | 18.6만 |
|---|
| 2025.10.31 | ₩30,829 | ₩31,446 | ₩29,863 | ₩31,419 | +1.91% | 34.4만 |
|---|
| 2025.10.30 | ₩30,614 | ₩31,513 | ₩30,614 | ₩30,963 | +1.14% | 27.3만 |
|---|
| 2025.10.29 | ₩31,325 | ₩31,325 | ₩30,359 | ₩31,070 | -0.81% | 29.6만 |
|---|
| 2025.10.28 | ₩31,191 | ₩31,647 | ₩30,909 | ₩31,272 | +0.26% | 21.6만 |
|---|
| 2025.10.27 | ₩31,808 | ₩31,808 | ₩31,043 | ₩31,392 | -1.31% | 23.5만 |
|---|
| 2025.10.24 | ₩32,197 | ₩32,197 | ₩31,473 | ₩31,687 | -1.58% | 12.7만 |
|---|
| 2025.10.23 | ₩31,272 | ₩31,875 | ₩31,151 | ₩31,875 | +1.93% | 15.7만 |
|---|
| 2025.10.22 | ₩31,379 | ₩31,553 | ₩30,815 | ₩31,245 | -0.43% | 16.9만 |
|---|
| 2025.10.21 | ₩30,936 | ₩31,540 | ₩30,882 | ₩31,339 | +1.30% | 15.7만 |
|---|
| 2025.10.20 | ₩31,325 | ₩31,540 | ₩30,976 | ₩31,070 | -0.81% | 8.2만 |
|---|
| 2025.10.17 | ₩31,097 | ₩31,473 | ₩30,950 | ₩31,057 | -0.13% | 14.1만 |
|---|
| 2025.10.16 | ₩31,365 | ₩31,406 | ₩30,882 | ₩31,298 | -0.21% | 13.8만 |
|---|
| 2025.10.15 | ₩30,802 | ₩31,352 | ₩30,802 | ₩31,258 | +1.48% | 13.5만 |
|---|
| 2025.10.14 | ₩29,514 | ₩30,735 | ₩29,447 | ₩30,601 | +3.68% | 19.8만 |
|---|
| 2025.10.13 | ₩30,453 | ₩30,453 | ₩29,528 | ₩29,608 | -2.78% | 29.5만 |
|---|
| 2025.10.10 | ₩30,829 | ₩30,990 | ₩29,984 | ₩30,078 | -2.44% | 30.1만 |
|---|