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 | ₩25,890 | ₩25,917 | ₩24,874 | ₩24,887 | -3.87% | 49.9만 |
| 2026.10.08 | ₩25,957 | ₩26,118 | ₩25,569 | ₩25,823 | -0.52% | 95.5만 |
| 2026.10.07 | ₩25,810 | ₩26,225 | ₩25,569 | ₩26,185 | +1.45% | 73.5만 |
| 2026.10.06 | ₩26,024 | ₩26,532 | ₩25,716 | ₩25,971 | -0.21% | 80.4만 |
| 2026.10.05 | ₩25,797 | ₩26,051 | ₩25,222 | ₩25,850 | +0.21% | 281.3만 |
| 2026.10.02 | ₩25,061 | ₩26,037 | ₩24,807 | ₩25,797 | +2.93% | 116.6만 |
| 2026.10.01 | ₩25,636 | ₩25,676 | ₩24,794 | ₩24,847 | -3.08% | 84.7만 |
| 2026.09.30 | ₩26,158 | ₩26,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,663 |
| -1.89% |
| 56.7만 |
| 2026.09.29 | ₩26,011 | ₩26,332 | ₩25,609 | ₩25,984 | -0.10% | 65.1만 |
|---|
| 2026.09.28 | ₩25,235 | ₩26,158 | ₩24,994 | ₩26,104 | +3.44% | 80.3만 |
|---|
| 2026.09.25 | ₩25,743 | ₩25,783 | ₩25,329 | ₩25,342 | -1.56% | 115.5만 |
|---|
| 2026.09.24 | ₩26,358 | ₩26,586 | ₩25,623 | ₩25,703 | -2.49% | 68.6만 |
|---|
| 2026.09.23 | ₩26,626 | ₩26,800 | ₩26,104 | ₩26,358 | -1.00% | 87.2만 |
|---|
| 2026.09.22 | ₩26,679 | ₩26,920 | ₩26,479 | ₩26,626 | -0.20% | 131.7만 |
|---|
| 2026.09.21 | ₩27,508 | ₩27,589 | ₩26,385 | ₩26,452 | -3.84% | 109.8만 |
|---|
| 2026.09.18 | ₩26,867 | ₩27,482 | ₩26,091 | ₩27,388 | +1.94% | 635.1만 |
|---|
| 2026.09.17 | ₩26,933 | ₩27,107 | ₩26,653 | ₩26,947 | +0.05% | 119.4만 |
|---|
| 2026.09.16 | ₩26,880 | ₩27,027 | ₩26,292 | ₩26,679 | -0.75% | 102.5만 |
|---|
| 2026.09.15 | ₩26,653 | ₩26,880 | ₩26,292 | ₩26,880 | +0.85% | 103.6만 |
|---|
| 2026.09.14 | ₩26,572 | ₩26,826 | ₩26,185 | ₩26,626 | +0.20% | 72.4만 |
|---|
| 2026.09.11 | ₩27,081 | ₩27,321 | ₩26,211 | ₩26,746 | -1.23% | 76.7만 |
|---|
| 2026.09.10 | ₩27,228 | ₩27,923 | ₩26,746 | ₩26,800 | -1.57% | 74.6만 |
|---|
| 2026.09.09 | ₩27,014 | ₩27,589 | ₩26,920 | ₩27,308 | +1.09% | 107.2만 |
|---|
| 2026.09.08 | ₩27,749 | ₩27,896 | ₩27,121 | ₩27,268 | -1.73% | 109만 |
|---|
| 2026.09.04 | ₩28,204 | ₩28,739 | ₩28,070 | ₩28,257 | +0.19% | 46만 |
|---|
| 2026.09.03 | ₩28,150 | ₩28,458 | ₩27,656 | ₩28,217 | +0.24% | 55만 |
|---|
| 2026.09.02 | ₩27,642 | ₩28,404 | ₩27,228 | ₩27,856 | +0.77% | 78만 |
|---|
| 2026.09.01 | ₩27,589 | ₩27,629 | ₩27,027 | ₩27,241 | -1.26% | 108.7만 |
|---|
| 2026.08.31 | ₩27,870 | ₩28,030 | ₩27,575 | ₩27,776 | -0.34% | 71.4만 |
|---|
| 2026.08.28 | ₩28,124 | ₩28,592 | ₩27,963 | ₩27,990 | -0.48% | 47.6만 |
|---|
| 2026.08.27 | ₩28,819 | ₩29,140 | ₩28,030 | ₩28,124 | -2.41% | 61만 |
|---|
| 2026.08.26 | ₩28,939 | ₩29,327 | ₩28,552 | ₩28,819 | -0.42% | 59.2만 |
|---|
| 2026.08.25 | ₩28,364 | ₩29,314 | ₩28,084 | ₩28,752 | +1.37% | 78.2만 |
|---|
| 2026.08.24 | ₩28,605 | ₩29,060 | ₩27,910 | ₩28,378 | -0.79% | 75.6만 |
|---|
| 2026.08.21 | ₩28,859 | ₩29,407 | ₩28,311 | ₩28,445 | -1.44% | 106.8만 |
|---|
| 2026.08.20 | ₩29,247 | ₩29,621 | ₩28,752 | ₩28,966 | -0.96% | 59.4만 |
|---|
| 2026.08.19 | ₩30,143 | ₩30,263 | ₩29,327 | ₩29,381 | -2.53% | 76만 |
|---|
| 2026.08.18 | ₩30,772 | ₩31,092 | ₩29,688 | ₩29,849 | -3.00% | 88.7만 |
|---|
| 2026.08.17 | ₩30,878 | ₩31,226 | ₩30,089 | ₩30,758 | -0.39% | 93.2만 |
|---|
| 2026.08.14 | ₩30,838 | ₩31,293 | ₩30,772 | ₩31,092 | +0.82% | 75.9만 |
|---|
| 2026.08.13 | ₩31,360 | ₩32,363 | ₩30,745 | ₩30,959 | -1.28% | 95.6만 |
|---|
| 2026.08.12 | ₩32,122 | ₩32,737 | ₩30,785 | ₩31,092 | -3.21% | 119.4만 |
|---|
| 2026.08.11 | ₩31,173 | ₩31,614 | ₩30,504 | ₩31,427 | +0.82% | 98만 |
|---|
| 2026.08.10 | ₩31,039 | ₩31,948 | ₩30,290 | ₩30,731 | -0.99% | 136만 |
|---|
| 2026.08.07 | ₩32,095 | ₩33,553 | ₩30,370 | ₩31,694 | -1.25% | 220.8만 |
|---|
| 2026.08.06 | ₩36,736 | ₩37,471 | ₩35,653 | ₩36,990 | +0.69% | 35.1만 |
|---|
| 2026.08.05 | ₩36,749 | ₩36,923 | ₩35,439 | ₩36,736 | -0.04% | 26.1만 |
|---|
| 2026.08.04 | ₩37,565 | ₩37,913 | ₩37,204 | ₩37,712 | +0.39% | 17.9만 |
|---|
| 2026.08.03 | ₩37,619 | ₩38,367 | ₩37,525 | ₩37,538 | -0.21% | 53만 |
|---|
| 2026.07.31 | ₩36,977 | ₩37,405 | ₩36,549 | ₩37,110 | +0.36% | 23.8만 |
|---|
| 2026.07.30 | ₩38,033 | ₩38,033 | ₩37,110 | ₩37,110 | -2.43% | 21만 |
|---|
| 2026.07.29 | ₩38,448 | ₩38,916 | ₩37,873 | ₩38,006 | -1.15% | 22.6만 |
|---|
| 2026.07.28 | ₩38,020 | ₩38,969 | ₩38,020 | ₩38,581 | +1.48% | 22.7만 |
|---|
| 2026.07.27 | ₩37,124 | ₩38,046 | ₩36,883 | ₩37,645 | +1.40% | 31.7만 |
|---|
| 2026.07.24 | ₩36,428 | ₩37,391 | ₩36,268 | ₩37,030 | +1.65% | 16.9만 |
|---|
| 2026.07.23 | ₩36,535 | ₩36,856 | ₩35,679 | ₩36,161 | -1.02% | 27.7만 |
|---|
| 2026.07.22 | ₩36,736 | ₩37,150 | ₩36,682 | ₩37,070 | +0.91% | 19.1만 |
|---|
| 2026.07.21 | ₩36,134 | ₩37,070 | ₩35,893 | ₩36,763 | +1.74% | 25.9만 |
|---|
| 2026.07.20 | ₩36,776 | ₩37,217 | ₩36,161 | ₩36,268 | -1.38% | 23.6만 |
|---|
| 2026.07.17 | ₩37,164 | ₩37,792 | ₩36,482 | ₩36,723 | -1.19% | 22.2만 |
|---|
| 2026.07.16 | ₩35,813 | ₩37,538 | ₩35,813 | ₩37,378 | +4.37% | 27.8만 |
|---|
| 2026.07.15 | ₩35,639 | ₩36,442 | ₩35,639 | ₩35,733 | +0.26% | 15.7만 |
|---|
| 2026.07.14 | ₩35,572 | ₩35,666 | ₩35,318 | ₩35,385 | -0.53% | 22.7만 |
|---|
| 2026.07.13 | ₩35,653 | ₩36,067 | ₩35,412 | ₩35,613 | -0.11% | 22.2만 |
|---|
| 2026.07.10 | ₩36,000 | ₩36,602 | ₩35,586 | ₩35,653 | -0.97% | 15.1만 |
|---|
| 2026.07.09 | ₩35,078 | ₩36,268 | ₩35,051 | ₩36,081 | +2.86% | 40.9만 |
|---|
| 2026.07.08 | ₩35,800 | ₩35,907 | ₩34,569 | ₩35,051 | -2.09% | 35.1만 |
|---|
| 2026.07.07 | ₩35,586 | ₩36,656 | ₩35,399 | ₩36,107 | +1.47% | 38.9만 |
|---|
| 2026.07.06 | ₩35,693 | ₩36,000 | ₩35,399 | ₩35,452 | -0.67% | 21만 |
|---|
| 2026.07.02 | ₩35,693 | ₩36,121 | ₩35,158 | ₩35,693 | 0.00% | 33.1만 |
|---|
| 2026.07.01 | ₩36,000 | ₩36,923 | ₩35,479 | ₩35,639 | -1.00% | 32.8만 |
|---|
| 2026.06.30 | ₩35,613 | ₩36,054 | ₩34,824 | ₩36,000 | +1.09% | 28.7만 |
|---|
| 2026.06.29 | ₩36,736 | ₩36,870 | ₩35,559 | ₩35,586 | -3.13% | 35.7만 |
|---|
| 2026.06.26 | ₩35,185 | ₩36,575 | ₩34,917 | ₩36,442 | +3.57% | 115.4만 |
|---|
| 2026.06.25 | ₩35,399 | ₩36,107 | ₩34,703 | ₩35,225 | -0.49% | 49.6만 |
|---|
| 2026.06.24 | ₩34,797 | ₩35,653 | ₩34,797 | ₩35,211 | +1.19% | 69.9만 |
|---|
| 2026.06.23 | ₩35,011 | ₩35,238 | ₩34,569 | ₩34,636 | -1.07% | 40.4만 |
|---|
| 2026.06.22 | ₩35,118 | ₩35,425 | ₩34,757 | ₩34,931 | -0.53% | 35.2만 |
|---|
| 2026.06.18 | ₩34,556 | ₩35,372 | ₩34,222 | ₩35,251 | +2.01% | 52.4만 |
|---|
| 2026.06.17 | ₩35,907 | ₩35,907 | ₩33,847 | ₩34,088 | -5.07% | 34.2만 |
|---|
| 2026.06.16 | ₩35,439 | ₩35,934 | ₩34,997 | ₩35,546 | +0.30% | 31.6만 |
|---|
| 2026.06.15 | ₩36,268 | ₩36,642 | ₩35,198 | ₩35,345 | -2.54% | 20.7만 |
|---|
| 2026.06.12 | ₩34,810 | ₩36,241 | ₩34,462 | ₩35,867 | +3.03% | 38.6만 |
|---|
| 2026.06.11 | ₩34,262 | ₩34,770 | ₩32,898 | ₩34,569 | +0.90% | 48만 |
|---|
| 2026.06.10 | ₩34,355 | ₩34,703 | ₩33,446 | ₩34,208 | -0.43% | 34만 |
|---|
| 2026.06.09 | ₩34,302 | ₩34,877 | ₩33,874 | ₩34,142 | -0.47% | 37.1만 |
|---|
| 2026.06.08 | ₩34,222 | ₩34,583 | ₩33,459 | ₩34,021 | -0.59% | 14.1만 |
|---|
| 2026.06.05 | ₩33,821 | ₩34,489 | ₩33,500 | ₩33,901 | +0.24% | 21.1만 |
|---|
| 2026.06.04 | ₩34,329 | ₩34,971 | ₩33,393 | ₩34,115 | -0.62% | 19.9만 |
|---|
| 2026.06.03 | ₩34,824 | ₩34,824 | ₩33,887 | ₩34,021 | -2.30% | 24.1만 |
|---|
| 2026.06.02 | ₩35,265 | ₩35,532 | ₩34,676 | ₩34,904 | -1.02% | 18.2만 |
|---|
| 2026.06.01 | ₩35,211 | ₩35,786 | ₩34,302 | ₩35,332 | +0.34% | 83.1만 |
|---|
| 2026.05.29 | ₩36,081 | ₩36,388 | ₩35,372 | ₩35,492 | -1.63% | 22.3만 |
|---|
| 2026.05.28 | ₩36,442 | ₩36,843 | ₩35,987 | ₩36,201 | -0.66% | 20.9만 |
|---|
| 2026.05.27 | ₩36,656 | ₩37,458 | ₩36,027 | ₩36,348 | -0.84% | 24.4만 |
|---|
| 2026.05.26 | ₩35,960 | ₩36,816 | ₩35,960 | ₩36,495 | +1.49% | 41.8만 |
|---|
| 2026.05.22 | ₩35,439 | ₩35,880 | ₩35,345 | ₩35,786 | +0.98% | 13.7만 |
|---|
| 2026.05.21 | ₩35,853 | ₩36,268 | ₩35,078 | ₩35,372 | -1.34% | 25만 |
|---|
| 2026.05.20 | ₩36,027 | ₩36,402 | ₩35,800 | ₩36,268 | +0.67% | 19.5만 |
|---|
| 2026.05.19 | ₩35,479 | ₩36,214 | ₩35,078 | ₩36,027 | +1.55% | 19.3만 |
|---|
| 2026.05.18 | ₩35,479 | ₩36,188 | ₩35,198 | ₩35,907 | +1.21% | 17.9만 |
|---|
| 2026.05.15 | ₩36,268 | ₩36,535 | ₩35,345 | ₩35,452 | -2.25% | 17.1만 |
|---|
| 2026.05.14 | ₩37,231 | ₩37,445 | ₩36,134 | ₩36,535 | -1.87% | 19만 |
|---|
| 2026.05.13 | ₩36,950 | ₩37,445 | ₩36,000 | ₩37,164 | +0.58% | 35.7만 |
|---|
| 2026.05.12 | ₩37,298 | ₩37,538 | ₩36,375 | ₩37,257 | -0.11% | 27.2만 |
|---|
| 2026.05.11 | ₩37,150 | ₩37,565 | ₩36,428 | ₩37,137 | -0.04% | 24.2만 |
|---|
| 2026.05.08 | ₩37,257 | ₩37,819 | ₩36,843 | ₩37,632 | +1.01% | 14만 |
|---|
| 2026.05.07 | ₩37,645 | ₩38,140 | ₩36,923 | ₩36,990 | -1.74% | 16.5만 |
|---|
| 2026.05.06 | ₩38,702 | ₩39,437 | ₩37,525 | ₩37,538 | -3.01% | 17.9만 |
|---|
| 2026.05.05 | ₩36,763 | ₩38,956 | ₩36,736 | ₩38,220 | +3.97% | 27.8만 |
|---|
| 2026.05.04 | ₩37,779 | ₩38,688 | ₩35,412 | ₩36,642 | -3.01% | 44만 |
|---|
| 2026.05.01 | ₩40,841 | ₩41,363 | ₩38,140 | ₩38,260 | -6.32% | 31만 |
|---|
| 2026.04.30 | ₩36,950 | ₩38,287 | ₩36,883 | ₩38,167 | +3.29% | 23.6만 |
|---|
| 2026.04.29 | ₩37,512 | ₩37,739 | ₩37,110 | ₩37,150 | -0.96% | 14.6만 |
|---|
| 2026.04.28 | ₩37,899 | ₩38,394 | ₩37,565 | ₩37,739 | -0.42% | 10.5만 |
|---|
| 2026.04.27 | ₩37,445 | ₩37,886 | ₩37,124 | ₩37,833 | +1.04% | 20.5만 |
|---|
| 2026.04.24 | ₩37,244 | ₩38,501 | ₩37,124 | ₩37,645 | +1.08% | 22.6만 |
|---|
| 2026.04.23 | ₩37,124 | ₩37,819 | ₩37,030 | ₩37,632 | +1.37% | 14만 |
|---|
| 2026.04.22 | ₩36,402 | ₩37,565 | ₩36,201 | ₩37,525 | +3.09% | 20만 |
|---|
| 2026.04.21 | ₩36,629 | ₩36,896 | ₩36,041 | ₩36,321 | -0.84% | 14.2만 |
|---|
| 2026.04.20 | ₩36,455 | ₩37,110 | ₩35,813 | ₩36,656 | +0.55% | 13.1만 |
|---|
| 2026.04.17 | ₩36,575 | ₩37,445 | ₩36,335 | ₩36,830 | +0.69% | 14.6만 |
|---|
| 2026.04.16 | ₩35,586 | ₩36,094 | ₩35,465 | ₩36,027 | +1.24% | 10.7만 |
|---|
| 2026.04.15 | ₩35,907 | ₩36,121 | ₩35,599 | ₩35,693 | -0.60% | 14만 |
|---|
| 2026.04.14 | ₩36,201 | ₩36,348 | ₩35,960 | ₩36,094 | -0.30% | 13만 |
|---|
| 2026.04.13 | ₩36,348 | ₩36,348 | ₩35,572 | ₩36,201 | -0.40% | 17.5만 |
|---|
| 2026.04.10 | ₩35,987 | ₩36,509 | ₩35,639 | ₩36,402 | +1.15% | 14.3만 |
|---|
| 2026.04.09 | ₩35,145 | ₩36,107 | ₩35,024 | ₩35,987 | +2.40% | 13.3만 |
|---|
| 2026.04.08 | ₩35,786 | ₩36,107 | ₩35,145 | ₩35,305 | -1.35% | 14.2만 |
|---|
| 2026.04.07 | ₩34,088 | ₩34,663 | ₩34,088 | ₩34,610 | +1.53% | 12.5만 |
|---|
| 2026.04.06 | ₩33,700 | ₩34,369 | ₩33,620 | ₩34,249 | +1.63% | 14.2만 |
|---|
| 2026.04.02 | ₩33,219 | ₩34,061 | ₩33,058 | ₩33,941 | +2.17% | 14만 |
|---|
| 2026.04.01 | ₩34,717 | ₩35,131 | ₩33,807 | ₩33,807 | -2.62% | 15.5만 |
|---|
| 2026.03.31 | ₩34,048 | ₩34,663 | ₩33,433 | ₩34,529 | +1.41% | 19.3만 |
|---|
| 2026.03.30 | ₩34,021 | ₩34,235 | ₩33,553 | ₩33,660 | -1.06% | 26.8만 |
|---|
| 2026.03.27 | ₩33,433 | ₩33,954 | ₩33,339 | ₩33,700 | +0.80% | 33만 |
|---|
| 2026.03.26 | ₩33,673 | ₩33,981 | ₩33,312 | ₩33,794 | +0.36% | 16.5만 |
|---|
| 2026.03.25 | ₩33,847 | ₩34,208 | ₩33,112 | ₩33,968 | +0.36% | 17.7만 |
|---|
| 2026.03.24 | ₩32,951 | ₩33,727 | ₩32,537 | ₩33,553 | +1.83% | 13.6만 |
|---|
| 2026.03.23 | ₩32,884 | ₩33,740 | ₩32,323 | ₩33,232 | +1.06% | 28.1만 |
|---|
| 2026.03.20 | ₩32,751 | ₩33,018 | ₩31,761 | ₩31,975 | -2.37% | 42.2만 |
|---|
| 2026.03.19 | ₩32,109 | ₩33,085 | ₩31,988 | ₩32,711 | +1.87% | 19.6만 |
|---|
| 2026.03.18 | ₩33,032 | ₩33,205 | ₩32,403 | ₩32,590 | -1.34% | 21.1만 |
|---|
| 2026.03.17 | ₩33,045 | ₩33,714 | ₩32,938 | ₩33,179 | +0.40% | 14.5만 |
|---|
| 2026.03.16 | ₩32,925 | ₩33,299 | ₩32,443 | ₩32,925 | 0.00% | 28.4만 |
|---|
| 2026.03.13 | ₩33,553 | ₩33,861 | ₩32,724 | ₩32,724 | -2.47% | 16.9만 |
|---|
| 2026.03.12 | ₩34,021 | ₩34,409 | ₩33,072 | ₩33,366 | -1.93% | 21.1만 |
|---|
| 2026.03.11 | ₩34,529 | ₩34,663 | ₩33,807 | ₩34,596 | +0.19% | 21.3만 |
|---|
| 2026.03.10 | ₩35,198 | ₩37,886 | ₩34,636 | ₩34,957 | -0.68% | 51.5만 |
|---|
| 2026.03.09 | ₩33,834 | ₩34,890 | ₩33,085 | ₩34,797 | +2.85% | 19.7만 |
|---|
| 2026.03.06 | ₩33,780 | ₩34,476 | ₩33,339 | ₩34,302 | +1.54% | 18.1만 |
|---|
| 2026.03.05 | ₩34,503 | ₩34,797 | ₩34,168 | ₩34,409 | -0.27% | 12.2만 |
|---|
| 2026.03.04 | ₩35,332 | ₩35,425 | ₩34,730 | ₩34,957 | -1.06% | 10만 |
|---|
| 2026.03.03 | ₩34,382 | ₩35,292 | ₩34,035 | ₩35,091 | +2.06% | 10.5만 |
|---|
| 2026.03.02 | ₩34,690 | ₩35,599 | ₩34,476 | ₩35,238 | +1.58% | 13.9만 |
|---|
| 2026.02.27 | ₩35,292 | ₩35,893 | ₩34,770 | ₩35,345 | +0.15% | 19만 |
|---|
| 2026.02.26 | ₩35,425 | ₩36,027 | ₩35,238 | ₩35,800 | +1.06% | 12.7만 |
|---|
| 2026.02.25 | ₩35,840 | ₩35,907 | ₩34,984 | ₩35,292 | -1.53% | 10.3만 |
|---|
| 2026.02.24 | ₩34,971 | ₩35,827 | ₩34,944 | ₩35,773 | +2.29% | 14.3만 |
|---|
| 2026.02.23 | ₩35,104 | ₩35,412 | ₩34,355 | ₩34,904 | -0.57% | 17.5만 |
|---|
| 2026.02.20 | ₩35,238 | ₩35,960 | ₩34,917 | ₩35,278 | +0.11% | 14.2만 |
|---|
| 2026.02.19 | ₩35,198 | ₩35,465 | ₩34,824 | ₩35,265 | +0.19% | 12.9만 |
|---|
| 2026.02.18 | ₩35,278 | ₩35,853 | ₩35,091 | ₩35,506 | +0.64% | 13.2만 |
|---|
| 2026.02.17 | ₩34,783 | ₩35,840 | ₩34,355 | ₩35,439 | +1.88% | 18.6만 |
|---|
| 2026.02.13 | ₩34,516 | ₩35,011 | ₩34,142 | ₩34,890 | +1.08% | 16.6만 |
|---|
| 2026.02.12 | ₩35,372 | ₩35,572 | ₩34,088 | ₩34,382 | -2.80% | 26.4만 |
|---|
| 2026.02.11 | ₩35,439 | ₩35,666 | ₩34,503 | ₩35,104 | -0.94% | 17.3만 |
|---|
| 2026.02.10 | ₩35,572 | ₩35,987 | ₩35,251 | ₩35,345 | -0.64% | 18.5만 |
|---|
| 2026.02.09 | ₩35,827 | ₩35,893 | ₩34,757 | ₩35,572 | -0.71% | 15.5만 |
|---|
| 2026.02.06 | ₩35,292 | ₩36,535 | ₩35,171 | ₩36,321 | +2.92% | 20.3만 |
|---|
| 2026.02.05 | ₩35,251 | ₩35,305 | ₩33,901 | ₩35,292 | +0.11% | 43.5만 |
|---|
| 2026.02.04 | ₩35,626 | ₩36,870 | ₩34,717 | ₩35,198 | -1.20% | 37.4만 |
|---|
| 2026.02.03 | ₩35,492 | ₩36,027 | ₩34,837 | ₩35,345 | -0.41% | 14.9만 |
|---|
| 2026.02.02 | ₩35,385 | ₩36,041 | ₩34,997 | ₩35,639 | +0.72% | 20.3만 |
|---|
| 2026.01.30 | ₩34,650 | ₩35,211 | ₩34,382 | ₩35,158 | +1.47% | 20.8만 |
|---|
| 2026.01.29 | ₩34,342 | ₩35,158 | ₩34,235 | ₩34,797 | +1.32% | 23.6만 |
|---|
| 2026.01.28 | ₩35,011 | ₩35,211 | ₩34,075 | ₩34,623 | -1.11% | 34.3만 |
|---|
| 2026.01.27 | ₩35,452 | ₩35,559 | ₩34,703 | ₩34,757 | -1.96% | 21.4만 |
|---|
| 2026.01.26 | ₩35,492 | ₩35,840 | ₩35,078 | ₩35,599 | +0.30% | 19.7만 |
|---|
| 2026.01.23 | ₩37,097 | ₩37,498 | ₩35,104 | ₩35,425 | -4.51% | 49.3만 |
|---|
| 2026.01.22 | ₩36,789 | ₩38,595 | ₩36,789 | ₩37,405 | +1.67% | 42.5만 |
|---|
| 2026.01.21 | ₩35,091 | ₩36,575 | ₩35,011 | ₩36,482 | +3.96% | 23.7만 |
|---|
| 2026.01.20 | ₩35,893 | ₩36,749 | ₩34,783 | ₩35,051 | -2.35% | 19.5만 |
|---|
| 2026.01.16 | ₩38,367 | ₩38,501 | ₩36,241 | ₩36,589 | -4.64% | 26.5만 |
|---|
| 2026.01.15 | ₩37,338 | ₩38,929 | ₩37,191 | ₩38,367 | +2.76% | 25.6만 |
|---|
| 2026.01.14 | ₩36,562 | ₩37,619 | ₩36,428 | ₩37,204 | +1.76% | 29.5만 |
|---|
| 2026.01.13 | ₩37,458 | ₩37,993 | ₩36,602 | ₩36,642 | -2.18% | 16.6만 |
|---|
| 2026.01.12 | ₩38,194 | ₩38,394 | ₩37,766 | ₩37,779 | -1.09% | 17.9만 |
|---|
| 2026.01.09 | ₩37,405 | ₩38,474 | ₩37,257 | ₩38,194 | +2.11% | 32.7만 |
|---|
| 2026.01.08 | ₩35,385 | ₩37,391 | ₩34,984 | ₩37,351 | +5.56% | 24.7만 |
|---|
| 2026.01.07 | ₩35,974 | ₩36,361 | ₩35,078 | ₩35,626 | -0.97% | 15.8만 |
|---|
| 2026.01.06 | ₩34,770 | ₩36,041 | ₩34,623 | ₩35,960 | +3.42% | 14.7만 |
|---|
| 2026.01.05 | ₩34,770 | ₩35,465 | ₩34,369 | ₩35,011 | +0.69% | 15.8만 |
|---|
| 2026.01.02 | ₩35,064 | ₩35,439 | ₩34,489 | ₩34,676 | -1.11% | 13만 |
|---|
| 2025.12.31 | ₩35,439 | ₩35,639 | ₩34,837 | ₩34,931 | -1.43% | 12.7만 |
|---|
| 2025.12.30 | ₩35,853 | ₩36,188 | ₩35,399 | ₩35,399 | -1.27% | 10.9만 |
|---|
| 2025.12.29 | ₩35,893 | ₩36,081 | ₩35,425 | ₩35,786 | -0.30% | 16.5만 |
|---|
| 2025.12.26 | ₩35,599 | ₩36,121 | ₩35,599 | ₩35,920 | +0.90% | 19.1만 |
|---|
| 2025.12.24 | ₩34,864 | ₩35,773 | ₩34,703 | ₩35,599 | +2.11% | 9만 |
|---|
| 2025.12.23 | ₩34,703 | ₩34,864 | ₩34,449 | ₩34,703 | 0.00% | 20.1만 |
|---|
| 2025.12.22 | ₩34,770 | ₩35,492 | ₩34,583 | ₩34,783 | +0.04% | 26.8만 |
|---|
| 2025.12.19 | ₩36,455 | ₩36,696 | ₩34,275 | ₩34,770 | -4.62% | 83.3만 |
|---|
| 2025.12.18 | ₩36,575 | ₩36,830 | ₩36,014 | ₩36,642 | +0.18% | 39.6만 |
|---|
| 2025.12.17 | ₩36,107 | ₩37,070 | ₩35,960 | ₩36,321 | +0.59% | 29.3만 |
|---|
| 2025.12.16 | ₩36,041 | ₩36,482 | ₩35,720 | ₩36,107 | +0.19% | 27.5만 |
|---|
| 2025.12.15 | ₩35,559 | ₩36,201 | ₩35,399 | ₩35,907 | +0.98% | 41.5만 |
|---|
| 2025.12.12 | ₩36,602 | ₩36,830 | ₩35,305 | ₩35,479 | -3.07% | 36.6만 |
|---|
| 2025.12.11 | ₩36,281 | ₩36,910 | ₩36,067 | ₩36,375 | +0.26% | 26.8만 |
|---|
| 2025.12.10 | ₩34,770 | ₩36,402 | ₩34,770 | ₩36,027 | +3.62% | 37.5만 |
|---|
| 2025.12.09 | ₩33,513 | ₩35,171 | ₩33,473 | ₩34,837 | +3.95% | 45.3만 |
|---|
| 2025.12.08 | ₩33,152 | ₩34,061 | ₩33,085 | ₩33,767 | +1.86% | 23만 |
|---|
| 2025.12.05 | ₩32,563 | ₩33,098 | ₩32,430 | ₩32,777 | +0.66% | 16.6만 |
|---|
| 2025.12.04 | ₩32,911 | ₩33,272 | ₩32,002 | ₩32,764 | -0.45% | 31만 |
|---|
| 2025.12.03 | ₩32,630 | ₩33,566 | ₩32,590 | ₩33,152 | +1.60% | 22.7만 |
|---|
| 2025.12.02 | ₩32,831 | ₩32,938 | ₩32,176 | ₩32,697 | -0.41% | 14.7만 |
|---|
| 2025.12.01 | ₩32,403 | ₩32,777 | ₩31,962 | ₩32,751 | +1.07% | 22.4만 |
|---|
| 2025.11.28 | ₩33,379 | ₩33,446 | ₩32,390 | ₩32,818 | -1.68% | 16.1만 |
|---|
| 2025.11.26 | ₩33,446 | ₩33,754 | ₩32,951 | ₩33,326 | -0.36% | 41만 |
|---|
| 2025.11.25 | ₩32,604 | ₩34,168 | ₩32,109 | ₩33,687 | +3.32% | 34.8만 |
|---|
| 2025.11.24 | ₩32,630 | ₩32,777 | ₩31,520 | ₩32,363 | -0.82% | 54.6만 |
|---|
| 2025.11.21 | ₩33,353 | ₩33,887 | ₩32,095 | ₩32,777 | -1.72% | 40.9만 |
|---|
| 2025.11.20 | ₩33,780 | ₩34,369 | ₩32,764 | ₩32,965 | -2.41% | 29.2만 |
|---|
| 2025.11.19 | ₩32,777 | ₩33,459 | ₩32,764 | ₩33,219 | +1.35% | 22.9만 |
|---|
| 2025.11.18 | ₩32,550 | ₩33,366 | ₩32,336 | ₩32,831 | +0.86% | 50.1만 |
|---|
| 2025.11.17 | ₩33,540 | ₩34,075 | ₩32,283 | ₩32,563 | -2.91% | 47.8만 |
|---|
| 2025.11.14 | ₩33,513 | ₩33,901 | ₩32,764 | ₩33,767 | +0.76% | 49.8만 |
|---|
| 2025.11.13 | ₩32,095 | ₩35,666 | ₩31,868 | ₩34,275 | +6.79% | 75.9만 |
|---|
| 2025.11.12 | ₩31,561 | ₩32,055 | ₩31,534 | ₩31,708 | +0.47% | 24.5만 |
|---|
| 2025.11.11 | ₩31,240 | ₩31,601 | ₩31,052 | ₩31,547 | +0.98% | 22.4만 |
|---|
| 2025.11.10 | ₩30,905 | ₩31,293 | ₩30,678 | ₩31,240 | +1.08% | 18.6만 |
|---|
| 2025.11.07 | ₩30,852 | ₩31,119 | ₩30,384 | ₩30,772 | -0.26% | 59.5만 |
|---|
| 2025.11.06 | ₩30,905 | ₩31,199 | ₩30,290 | ₩31,092 | +0.61% | 50.8만 |
|---|
| 2025.11.05 | ₩30,985 | ₩31,186 | ₩30,758 | ₩30,905 | -0.26% | 11.9만 |
|---|
| 2025.11.04 | ₩31,026 | ₩31,266 | ₩30,865 | ₩30,892 | -0.43% | 20.4만 |
|---|
| 2025.11.03 | ₩31,240 | ₩31,601 | ₩30,504 | ₩31,333 | +0.30% | 18.6만 |
|---|
| 2025.10.31 | ₩30,731 | ₩31,347 | ₩29,769 | ₩31,320 | +1.91% | 34.4만 |
|---|
| 2025.10.30 | ₩30,517 | ₩31,413 | ₩30,517 | ₩30,865 | +1.14% | 27.3만 |
|---|
| 2025.10.29 | ₩31,226 | ₩31,226 | ₩30,263 | ₩30,972 | -0.81% | 29.6만 |
|---|
| 2025.10.28 | ₩31,092 | ₩31,547 | ₩30,812 | ₩31,173 | +0.26% | 21.6만 |
|---|
| 2025.10.27 | ₩31,708 | ₩31,708 | ₩30,945 | ₩31,293 | -1.31% | 23.5만 |
|---|
| 2025.10.24 | ₩32,095 | ₩32,095 | ₩31,373 | ₩31,587 | -1.58% | 12.7만 |
|---|
| 2025.10.23 | ₩31,173 | ₩31,774 | ₩31,052 | ₩31,774 | +1.93% | 15.7만 |
|---|
| 2025.10.22 | ₩31,280 | ₩31,454 | ₩30,718 | ₩31,146 | -0.43% | 16.9만 |
|---|
| 2025.10.21 | ₩30,838 | ₩31,440 | ₩30,785 | ₩31,240 | +1.30% | 15.7만 |
|---|
| 2025.10.20 | ₩31,226 | ₩31,440 | ₩30,878 | ₩30,972 | -0.81% | 8.2만 |
|---|
| 2025.10.17 | ₩30,999 | ₩31,373 | ₩30,852 | ₩30,959 | -0.13% | 14.1만 |
|---|
| 2025.10.16 | ₩31,266 | ₩31,306 | ₩30,785 | ₩31,199 | -0.21% | 13.8만 |
|---|
| 2025.10.15 | ₩30,705 | ₩31,253 | ₩30,705 | ₩31,159 | +1.48% | 13.5만 |
|---|
| 2025.10.14 | ₩29,421 | ₩30,638 | ₩29,354 | ₩30,504 | +3.68% | 19.8만 |
|---|
| 2025.10.13 | ₩30,357 | ₩30,357 | ₩29,434 | ₩29,514 | -2.78% | 29.5만 |
|---|
| 2025.10.10 | ₩30,731 | ₩30,892 | ₩29,889 | ₩29,982 | -2.44% | 30.1만 |
|---|