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 | ₩25,865 | ₩25,891 | ₩24,849 | ₩24,863 | -3.87% | 49.9만 |
| 2026.10.08 | ₩25,931 | ₩26,092 | ₩25,544 | ₩25,798 | -0.52% | 95.5만 |
| 2026.10.07 | ₩25,784 | ₩26,199 | ₩25,544 | ₩26,158 | +1.45% | 73.5만 |
| 2026.10.06 | ₩25,998 | ₩26,506 | ₩25,691 | ₩25,945 | -0.21% | 80.4만 |
| 2026.10.05 | ₩25,771 | ₩26,025 | ₩25,197 | ₩25,824 | +0.21% | 281.3만 |
| 2026.10.02 | ₩25,036 | ₩26,012 | ₩24,782 | ₩25,771 | +2.93% | 116.6만 |
| 2026.10.01 | ₩25,611 | ₩25,651 | ₩24,769 | ₩24,823 | -3.08% | 84.7만 |
| 2026.09.30 | ₩26,132 | ₩26,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,637 |
| -1.89% |
| 56.7만 |
| 2026.09.29 | ₩25,985 | ₩26,305 | ₩25,584 | ₩25,958 | -0.10% | 65.1만 |
|---|
| 2026.09.28 | ₩25,210 | ₩26,132 | ₩24,969 | ₩26,078 | +3.44% | 80.3만 |
|---|
| 2026.09.25 | ₩25,718 | ₩25,758 | ₩25,303 | ₩25,317 | -1.56% | 115.5만 |
|---|
| 2026.09.24 | ₩26,332 | ₩26,559 | ₩25,597 | ₩25,678 | -2.49% | 68.6만 |
|---|
| 2026.09.23 | ₩26,599 | ₩26,773 | ₩26,078 | ₩26,332 | -1.00% | 87.2만 |
|---|
| 2026.09.22 | ₩26,653 | ₩26,893 | ₩26,452 | ₩26,599 | -0.20% | 131.7만 |
|---|
| 2026.09.21 | ₩27,481 | ₩27,561 | ₩26,359 | ₩26,426 | -3.84% | 109.8만 |
|---|
| 2026.09.18 | ₩26,840 | ₩27,454 | ₩26,065 | ₩27,361 | +1.94% | 635.1만 |
|---|
| 2026.09.17 | ₩26,907 | ₩27,080 | ₩26,626 | ₩26,920 | +0.05% | 119.4만 |
|---|
| 2026.09.16 | ₩26,853 | ₩27,000 | ₩26,265 | ₩26,653 | -0.75% | 102.5만 |
|---|
| 2026.09.15 | ₩26,626 | ₩26,853 | ₩26,265 | ₩26,853 | +0.85% | 103.6만 |
|---|
| 2026.09.14 | ₩26,546 | ₩26,800 | ₩26,158 | ₩26,599 | +0.20% | 72.4만 |
|---|
| 2026.09.11 | ₩27,054 | ₩27,294 | ₩26,185 | ₩26,720 | -1.23% | 76.7만 |
|---|
| 2026.09.10 | ₩27,201 | ₩27,895 | ₩26,720 | ₩26,773 | -1.57% | 74.6만 |
|---|
| 2026.09.09 | ₩26,987 | ₩27,561 | ₩26,893 | ₩27,281 | +1.09% | 107.2만 |
|---|
| 2026.09.08 | ₩27,722 | ₩27,869 | ₩27,094 | ₩27,241 | -1.73% | 109만 |
|---|
| 2026.09.04 | ₩28,176 | ₩28,710 | ₩28,042 | ₩28,229 | +0.19% | 46만 |
|---|
| 2026.09.03 | ₩28,122 | ₩28,430 | ₩27,628 | ₩28,189 | +0.24% | 55만 |
|---|
| 2026.09.02 | ₩27,615 | ₩28,376 | ₩27,201 | ₩27,828 | +0.77% | 78만 |
|---|
| 2026.09.01 | ₩27,561 | ₩27,601 | ₩27,000 | ₩27,214 | -1.26% | 108.7만 |
|---|
| 2026.08.31 | ₩27,842 | ₩28,002 | ₩27,548 | ₩27,748 | -0.34% | 71.4만 |
|---|
| 2026.08.28 | ₩28,096 | ₩28,563 | ₩27,935 | ₩27,962 | -0.48% | 47.6만 |
|---|
| 2026.08.27 | ₩28,790 | ₩29,111 | ₩28,002 | ₩28,096 | -2.41% | 61만 |
|---|
| 2026.08.26 | ₩28,911 | ₩29,298 | ₩28,523 | ₩28,790 | -0.42% | 59.2만 |
|---|
| 2026.08.25 | ₩28,336 | ₩29,285 | ₩28,056 | ₩28,724 | +1.37% | 78.2만 |
|---|
| 2026.08.24 | ₩28,577 | ₩29,031 | ₩27,882 | ₩28,349 | -0.79% | 75.6만 |
|---|
| 2026.08.21 | ₩28,830 | ₩29,378 | ₩28,283 | ₩28,416 | -1.44% | 106.8만 |
|---|
| 2026.08.20 | ₩29,218 | ₩29,592 | ₩28,724 | ₩28,937 | -0.96% | 59.4만 |
|---|
| 2026.08.19 | ₩30,113 | ₩30,233 | ₩29,298 | ₩29,351 | -2.53% | 76만 |
|---|
| 2026.08.18 | ₩30,741 | ₩31,062 | ₩29,659 | ₩29,819 | -3.00% | 88.7만 |
|---|
| 2026.08.17 | ₩30,848 | ₩31,195 | ₩30,060 | ₩30,728 | -0.39% | 93.2만 |
|---|
| 2026.08.14 | ₩30,808 | ₩31,262 | ₩30,741 | ₩31,062 | +0.82% | 75.9만 |
|---|
| 2026.08.13 | ₩31,329 | ₩32,331 | ₩30,714 | ₩30,928 | -1.28% | 95.6만 |
|---|
| 2026.08.12 | ₩32,090 | ₩32,705 | ₩30,754 | ₩31,062 | -3.21% | 119.4만 |
|---|
| 2026.08.11 | ₩31,142 | ₩31,583 | ₩30,474 | ₩31,396 | +0.82% | 98만 |
|---|
| 2026.08.10 | ₩31,008 | ₩31,917 | ₩30,260 | ₩30,701 | -0.99% | 136만 |
|---|
| 2026.08.07 | ₩32,064 | ₩33,520 | ₩30,340 | ₩31,663 | -1.25% | 220.8만 |
|---|
| 2026.08.06 | ₩36,699 | ₩37,434 | ₩35,617 | ₩36,953 | +0.69% | 35.1만 |
|---|
| 2026.08.05 | ₩36,713 | ₩36,886 | ₩35,403 | ₩36,699 | -0.04% | 26.1만 |
|---|
| 2026.08.04 | ₩37,528 | ₩37,875 | ₩37,167 | ₩37,675 | +0.39% | 17.9만 |
|---|
| 2026.08.03 | ₩37,581 | ₩38,329 | ₩37,488 | ₩37,501 | -0.21% | 53만 |
|---|
| 2026.07.31 | ₩36,940 | ₩37,367 | ₩36,512 | ₩37,073 | +0.36% | 23.8만 |
|---|
| 2026.07.30 | ₩37,995 | ₩37,995 | ₩37,073 | ₩37,073 | -2.43% | 21만 |
|---|
| 2026.07.29 | ₩38,409 | ₩38,877 | ₩37,835 | ₩37,969 | -1.15% | 22.6만 |
|---|
| 2026.07.28 | ₩37,982 | ₩38,930 | ₩37,982 | ₩38,543 | +1.48% | 22.7만 |
|---|
| 2026.07.27 | ₩37,087 | ₩38,009 | ₩36,846 | ₩37,608 | +1.40% | 31.7만 |
|---|
| 2026.07.24 | ₩36,392 | ₩37,354 | ₩36,232 | ₩36,993 | +1.65% | 16.9만 |
|---|
| 2026.07.23 | ₩36,499 | ₩36,820 | ₩35,644 | ₩36,125 | -1.02% | 27.7만 |
|---|
| 2026.07.22 | ₩36,699 | ₩37,114 | ₩36,646 | ₩37,033 | +0.91% | 19.1만 |
|---|
| 2026.07.21 | ₩36,098 | ₩37,033 | ₩35,858 | ₩36,726 | +1.74% | 25.9만 |
|---|
| 2026.07.20 | ₩36,739 | ₩37,180 | ₩36,125 | ₩36,232 | -1.38% | 23.6만 |
|---|
| 2026.07.17 | ₩37,127 | ₩37,755 | ₩36,446 | ₩36,686 | -1.19% | 22.2만 |
|---|
| 2026.07.16 | ₩35,778 | ₩37,501 | ₩35,778 | ₩37,341 | +4.37% | 27.8만 |
|---|
| 2026.07.15 | ₩35,604 | ₩36,405 | ₩35,604 | ₩35,697 | +0.26% | 15.7만 |
|---|
| 2026.07.14 | ₩35,537 | ₩35,631 | ₩35,283 | ₩35,350 | -0.53% | 22.7만 |
|---|
| 2026.07.13 | ₩35,617 | ₩36,031 | ₩35,377 | ₩35,577 | -0.11% | 22.2만 |
|---|
| 2026.07.10 | ₩35,965 | ₩36,566 | ₩35,550 | ₩35,617 | -0.97% | 15.1만 |
|---|
| 2026.07.09 | ₩35,043 | ₩36,232 | ₩35,016 | ₩36,045 | +2.86% | 40.9만 |
|---|
| 2026.07.08 | ₩35,764 | ₩35,871 | ₩34,535 | ₩35,016 | -2.09% | 35.1만 |
|---|
| 2026.07.07 | ₩35,550 | ₩36,619 | ₩35,363 | ₩36,071 | +1.47% | 38.9만 |
|---|
| 2026.07.06 | ₩35,657 | ₩35,965 | ₩35,363 | ₩35,417 | -0.67% | 21만 |
|---|
| 2026.07.02 | ₩35,657 | ₩36,085 | ₩35,123 | ₩35,657 | 0.00% | 33.1만 |
|---|
| 2026.07.01 | ₩35,965 | ₩36,886 | ₩35,444 | ₩35,604 | -1.00% | 32.8만 |
|---|
| 2026.06.30 | ₩35,577 | ₩36,018 | ₩34,789 | ₩35,965 | +1.09% | 28.7만 |
|---|
| 2026.06.29 | ₩36,699 | ₩36,833 | ₩35,524 | ₩35,550 | -3.13% | 35.7만 |
|---|
| 2026.06.26 | ₩35,150 | ₩36,539 | ₩34,882 | ₩36,405 | +3.57% | 115.4만 |
|---|
| 2026.06.25 | ₩35,363 | ₩36,071 | ₩34,669 | ₩35,190 | -0.49% | 49.6만 |
|---|
| 2026.06.24 | ₩34,762 | ₩35,617 | ₩34,762 | ₩35,176 | +1.19% | 69.9만 |
|---|
| 2026.06.23 | ₩34,976 | ₩35,203 | ₩34,535 | ₩34,602 | -1.07% | 40.4만 |
|---|
| 2026.06.22 | ₩35,083 | ₩35,390 | ₩34,722 | ₩34,896 | -0.53% | 35.2만 |
|---|
| 2026.06.18 | ₩34,522 | ₩35,337 | ₩34,188 | ₩35,216 | +2.01% | 52.4만 |
|---|
| 2026.06.17 | ₩35,871 | ₩35,871 | ₩33,814 | ₩34,054 | -5.07% | 34.2만 |
|---|
| 2026.06.16 | ₩35,403 | ₩35,898 | ₩34,963 | ₩35,510 | +0.30% | 31.6만 |
|---|
| 2026.06.15 | ₩36,232 | ₩36,606 | ₩35,163 | ₩35,310 | -2.54% | 20.7만 |
|---|
| 2026.06.12 | ₩34,776 | ₩36,205 | ₩34,428 | ₩35,831 | +3.03% | 38.6만 |
|---|
| 2026.06.11 | ₩34,228 | ₩34,735 | ₩32,865 | ₩34,535 | +0.90% | 48만 |
|---|
| 2026.06.10 | ₩34,321 | ₩34,669 | ₩33,413 | ₩34,174 | -0.43% | 34만 |
|---|
| 2026.06.09 | ₩34,268 | ₩34,842 | ₩33,840 | ₩34,108 | -0.47% | 37.1만 |
|---|
| 2026.06.08 | ₩34,188 | ₩34,548 | ₩33,426 | ₩33,987 | -0.59% | 14.1만 |
|---|
| 2026.06.05 | ₩33,787 | ₩34,455 | ₩33,466 | ₩33,867 | +0.24% | 21.1만 |
|---|
| 2026.06.04 | ₩34,295 | ₩34,936 | ₩33,359 | ₩34,081 | -0.62% | 19.9만 |
|---|
| 2026.06.03 | ₩34,789 | ₩34,789 | ₩33,854 | ₩33,987 | -2.30% | 24.1만 |
|---|
| 2026.06.02 | ₩35,230 | ₩35,497 | ₩34,642 | ₩34,869 | -1.02% | 18.2만 |
|---|
| 2026.06.01 | ₩35,176 | ₩35,751 | ₩34,268 | ₩35,297 | +0.34% | 83.1만 |
|---|
| 2026.05.29 | ₩36,045 | ₩36,352 | ₩35,337 | ₩35,457 | -1.63% | 22.3만 |
|---|
| 2026.05.28 | ₩36,405 | ₩36,806 | ₩35,951 | ₩36,165 | -0.66% | 20.9만 |
|---|
| 2026.05.27 | ₩36,619 | ₩37,421 | ₩35,991 | ₩36,312 | -0.84% | 24.4만 |
|---|
| 2026.05.26 | ₩35,925 | ₩36,780 | ₩35,925 | ₩36,459 | +1.49% | 41.8만 |
|---|
| 2026.05.22 | ₩35,403 | ₩35,844 | ₩35,310 | ₩35,751 | +0.98% | 13.7만 |
|---|
| 2026.05.21 | ₩35,818 | ₩36,232 | ₩35,043 | ₩35,337 | -1.34% | 25만 |
|---|
| 2026.05.20 | ₩35,991 | ₩36,365 | ₩35,764 | ₩36,232 | +0.67% | 19.5만 |
|---|
| 2026.05.19 | ₩35,444 | ₩36,178 | ₩35,043 | ₩35,991 | +1.55% | 19.3만 |
|---|
| 2026.05.18 | ₩35,444 | ₩36,152 | ₩35,163 | ₩35,871 | +1.21% | 17.9만 |
|---|
| 2026.05.15 | ₩36,232 | ₩36,499 | ₩35,310 | ₩35,417 | -2.25% | 17.1만 |
|---|
| 2026.05.14 | ₩37,194 | ₩37,407 | ₩36,098 | ₩36,499 | -1.87% | 19만 |
|---|
| 2026.05.13 | ₩36,913 | ₩37,407 | ₩35,965 | ₩37,127 | +0.58% | 35.7만 |
|---|
| 2026.05.12 | ₩37,260 | ₩37,501 | ₩36,339 | ₩37,220 | -0.11% | 27.2만 |
|---|
| 2026.05.11 | ₩37,114 | ₩37,528 | ₩36,392 | ₩37,100 | -0.04% | 24.2만 |
|---|
| 2026.05.08 | ₩37,220 | ₩37,782 | ₩36,806 | ₩37,594 | +1.01% | 14만 |
|---|
| 2026.05.07 | ₩37,608 | ₩38,102 | ₩36,886 | ₩36,953 | -1.74% | 16.5만 |
|---|
| 2026.05.06 | ₩38,663 | ₩39,398 | ₩37,488 | ₩37,501 | -3.01% | 17.9만 |
|---|
| 2026.05.05 | ₩36,726 | ₩38,917 | ₩36,699 | ₩38,182 | +3.97% | 27.8만 |
|---|
| 2026.05.04 | ₩37,741 | ₩38,650 | ₩35,377 | ₩36,606 | -3.01% | 44만 |
|---|
| 2026.05.01 | ₩40,801 | ₩41,322 | ₩38,102 | ₩38,222 | -6.32% | 31만 |
|---|
| 2026.04.30 | ₩36,913 | ₩38,249 | ₩36,846 | ₩38,129 | +3.29% | 23.6만 |
|---|
| 2026.04.29 | ₩37,474 | ₩37,701 | ₩37,073 | ₩37,114 | -0.96% | 14.6만 |
|---|
| 2026.04.28 | ₩37,862 | ₩38,356 | ₩37,528 | ₩37,701 | -0.42% | 10.5만 |
|---|
| 2026.04.27 | ₩37,407 | ₩37,848 | ₩37,087 | ₩37,795 | +1.04% | 20.5만 |
|---|
| 2026.04.24 | ₩37,207 | ₩38,463 | ₩37,087 | ₩37,608 | +1.08% | 22.6만 |
|---|
| 2026.04.23 | ₩37,087 | ₩37,782 | ₩36,993 | ₩37,594 | +1.37% | 14만 |
|---|
| 2026.04.22 | ₩36,365 | ₩37,528 | ₩36,165 | ₩37,488 | +3.09% | 20만 |
|---|
| 2026.04.21 | ₩36,592 | ₩36,860 | ₩36,005 | ₩36,285 | -0.84% | 14.2만 |
|---|
| 2026.04.20 | ₩36,419 | ₩37,073 | ₩35,778 | ₩36,619 | +0.55% | 13.1만 |
|---|
| 2026.04.17 | ₩36,539 | ₩37,407 | ₩36,299 | ₩36,793 | +0.69% | 14.6만 |
|---|
| 2026.04.16 | ₩35,550 | ₩36,058 | ₩35,430 | ₩35,991 | +1.24% | 10.7만 |
|---|
| 2026.04.15 | ₩35,871 | ₩36,085 | ₩35,564 | ₩35,657 | -0.60% | 14만 |
|---|
| 2026.04.14 | ₩36,165 | ₩36,312 | ₩35,925 | ₩36,058 | -0.30% | 13만 |
|---|
| 2026.04.13 | ₩36,312 | ₩36,312 | ₩35,537 | ₩36,165 | -0.40% | 17.5만 |
|---|
| 2026.04.10 | ₩35,951 | ₩36,472 | ₩35,604 | ₩36,365 | +1.15% | 14.3만 |
|---|
| 2026.04.09 | ₩35,110 | ₩36,071 | ₩34,989 | ₩35,951 | +2.40% | 13.3만 |
|---|
| 2026.04.08 | ₩35,751 | ₩36,071 | ₩35,110 | ₩35,270 | -1.35% | 14.2만 |
|---|
| 2026.04.07 | ₩34,054 | ₩34,629 | ₩34,054 | ₩34,575 | +1.53% | 12.5만 |
|---|
| 2026.04.06 | ₩33,667 | ₩34,335 | ₩33,587 | ₩34,214 | +1.63% | 14.2만 |
|---|
| 2026.04.02 | ₩33,186 | ₩34,027 | ₩33,025 | ₩33,907 | +2.17% | 14만 |
|---|
| 2026.04.01 | ₩34,682 | ₩35,096 | ₩33,774 | ₩33,774 | -2.62% | 15.5만 |
|---|
| 2026.03.31 | ₩34,014 | ₩34,629 | ₩33,400 | ₩34,495 | +1.41% | 19.3만 |
|---|
| 2026.03.30 | ₩33,987 | ₩34,201 | ₩33,520 | ₩33,627 | -1.06% | 26.8만 |
|---|
| 2026.03.27 | ₩33,400 | ₩33,921 | ₩33,306 | ₩33,667 | +0.80% | 33만 |
|---|
| 2026.03.26 | ₩33,640 | ₩33,947 | ₩33,279 | ₩33,760 | +0.36% | 16.5만 |
|---|
| 2026.03.25 | ₩33,814 | ₩34,174 | ₩33,079 | ₩33,934 | +0.36% | 17.7만 |
|---|
| 2026.03.24 | ₩32,919 | ₩33,693 | ₩32,504 | ₩33,520 | +1.83% | 13.6만 |
|---|
| 2026.03.23 | ₩32,852 | ₩33,707 | ₩32,291 | ₩33,199 | +1.06% | 28.1만 |
|---|
| 2026.03.20 | ₩32,718 | ₩32,985 | ₩31,730 | ₩31,943 | -2.37% | 42.2만 |
|---|
| 2026.03.19 | ₩32,077 | ₩33,052 | ₩31,957 | ₩32,678 | +1.87% | 19.6만 |
|---|
| 2026.03.18 | ₩32,999 | ₩33,172 | ₩32,371 | ₩32,558 | -1.34% | 21.1만 |
|---|
| 2026.03.17 | ₩33,012 | ₩33,680 | ₩32,905 | ₩33,146 | +0.40% | 14.5만 |
|---|
| 2026.03.16 | ₩32,892 | ₩33,266 | ₩32,411 | ₩32,892 | 0.00% | 28.4만 |
|---|
| 2026.03.13 | ₩33,520 | ₩33,827 | ₩32,691 | ₩32,691 | -2.47% | 16.9만 |
|---|
| 2026.03.12 | ₩33,987 | ₩34,375 | ₩33,039 | ₩33,333 | -1.93% | 21.1만 |
|---|
| 2026.03.11 | ₩34,495 | ₩34,629 | ₩33,774 | ₩34,562 | +0.19% | 21.3만 |
|---|
| 2026.03.10 | ₩35,163 | ₩37,848 | ₩34,602 | ₩34,923 | -0.68% | 51.5만 |
|---|
| 2026.03.09 | ₩33,800 | ₩34,856 | ₩33,052 | ₩34,762 | +2.85% | 19.7만 |
|---|
| 2026.03.06 | ₩33,747 | ₩34,442 | ₩33,306 | ₩34,268 | +1.54% | 18.1만 |
|---|
| 2026.03.05 | ₩34,468 | ₩34,762 | ₩34,134 | ₩34,375 | -0.27% | 12.2만 |
|---|
| 2026.03.04 | ₩35,297 | ₩35,390 | ₩34,695 | ₩34,923 | -1.06% | 10만 |
|---|
| 2026.03.03 | ₩34,348 | ₩35,257 | ₩34,001 | ₩35,056 | +2.06% | 10.5만 |
|---|
| 2026.03.02 | ₩34,655 | ₩35,564 | ₩34,442 | ₩35,203 | +1.58% | 13.9만 |
|---|
| 2026.02.27 | ₩35,257 | ₩35,858 | ₩34,735 | ₩35,310 | +0.15% | 19만 |
|---|
| 2026.02.26 | ₩35,390 | ₩35,991 | ₩35,203 | ₩35,764 | +1.06% | 12.7만 |
|---|
| 2026.02.25 | ₩35,804 | ₩35,871 | ₩34,949 | ₩35,257 | -1.53% | 10.3만 |
|---|
| 2026.02.24 | ₩34,936 | ₩35,791 | ₩34,909 | ₩35,737 | +2.29% | 14.3만 |
|---|
| 2026.02.23 | ₩35,069 | ₩35,377 | ₩34,321 | ₩34,869 | -0.57% | 17.5만 |
|---|
| 2026.02.20 | ₩35,203 | ₩35,925 | ₩34,882 | ₩35,243 | +0.11% | 14.2만 |
|---|
| 2026.02.19 | ₩35,163 | ₩35,430 | ₩34,789 | ₩35,230 | +0.19% | 12.9만 |
|---|
| 2026.02.18 | ₩35,243 | ₩35,818 | ₩35,056 | ₩35,470 | +0.64% | 13.2만 |
|---|
| 2026.02.17 | ₩34,749 | ₩35,804 | ₩34,321 | ₩35,403 | +1.88% | 18.6만 |
|---|
| 2026.02.13 | ₩34,482 | ₩34,976 | ₩34,108 | ₩34,856 | +1.08% | 16.6만 |
|---|
| 2026.02.12 | ₩35,337 | ₩35,537 | ₩34,054 | ₩34,348 | -2.80% | 26.4만 |
|---|
| 2026.02.11 | ₩35,403 | ₩35,631 | ₩34,468 | ₩35,069 | -0.94% | 17.3만 |
|---|
| 2026.02.10 | ₩35,537 | ₩35,951 | ₩35,216 | ₩35,310 | -0.64% | 18.5만 |
|---|
| 2026.02.09 | ₩35,791 | ₩35,858 | ₩34,722 | ₩35,537 | -0.71% | 15.5만 |
|---|
| 2026.02.06 | ₩35,257 | ₩36,499 | ₩35,136 | ₩36,285 | +2.92% | 20.3만 |
|---|
| 2026.02.05 | ₩35,216 | ₩35,270 | ₩33,867 | ₩35,257 | +0.11% | 43.5만 |
|---|
| 2026.02.04 | ₩35,591 | ₩36,833 | ₩34,682 | ₩35,163 | -1.20% | 37.4만 |
|---|
| 2026.02.03 | ₩35,457 | ₩35,991 | ₩34,802 | ₩35,310 | -0.41% | 14.9만 |
|---|
| 2026.02.02 | ₩35,350 | ₩36,005 | ₩34,963 | ₩35,604 | +0.72% | 20.3만 |
|---|
| 2026.01.30 | ₩34,615 | ₩35,176 | ₩34,348 | ₩35,123 | +1.47% | 20.8만 |
|---|
| 2026.01.29 | ₩34,308 | ₩35,123 | ₩34,201 | ₩34,762 | +1.32% | 23.6만 |
|---|
| 2026.01.28 | ₩34,976 | ₩35,176 | ₩34,041 | ₩34,589 | -1.11% | 34.3만 |
|---|
| 2026.01.27 | ₩35,417 | ₩35,524 | ₩34,669 | ₩34,722 | -1.96% | 21.4만 |
|---|
| 2026.01.26 | ₩35,457 | ₩35,804 | ₩35,043 | ₩35,564 | +0.30% | 19.7만 |
|---|
| 2026.01.23 | ₩37,060 | ₩37,461 | ₩35,069 | ₩35,390 | -4.51% | 49.3만 |
|---|
| 2026.01.22 | ₩36,753 | ₩38,556 | ₩36,753 | ₩37,367 | +1.67% | 42.5만 |
|---|
| 2026.01.21 | ₩35,056 | ₩36,539 | ₩34,976 | ₩36,446 | +3.96% | 23.7만 |
|---|
| 2026.01.20 | ₩35,858 | ₩36,713 | ₩34,749 | ₩35,016 | -2.35% | 19.5만 |
|---|
| 2026.01.16 | ₩38,329 | ₩38,463 | ₩36,205 | ₩36,552 | -4.64% | 26.5만 |
|---|
| 2026.01.15 | ₩37,301 | ₩38,890 | ₩37,154 | ₩38,329 | +2.76% | 25.6만 |
|---|
| 2026.01.14 | ₩36,526 | ₩37,581 | ₩36,392 | ₩37,167 | +1.76% | 29.5만 |
|---|
| 2026.01.13 | ₩37,421 | ₩37,955 | ₩36,566 | ₩36,606 | -2.18% | 16.6만 |
|---|
| 2026.01.12 | ₩38,156 | ₩38,356 | ₩37,728 | ₩37,741 | -1.09% | 17.9만 |
|---|
| 2026.01.09 | ₩37,367 | ₩38,436 | ₩37,220 | ₩38,156 | +2.11% | 32.7만 |
|---|
| 2026.01.08 | ₩35,350 | ₩37,354 | ₩34,949 | ₩37,314 | +5.56% | 24.7만 |
|---|
| 2026.01.07 | ₩35,938 | ₩36,325 | ₩35,043 | ₩35,591 | -0.97% | 15.8만 |
|---|
| 2026.01.06 | ₩34,735 | ₩36,005 | ₩34,589 | ₩35,925 | +3.42% | 14.7만 |
|---|
| 2026.01.05 | ₩34,735 | ₩35,430 | ₩34,335 | ₩34,976 | +0.69% | 15.8만 |
|---|
| 2026.01.02 | ₩35,029 | ₩35,403 | ₩34,455 | ₩34,642 | -1.11% | 13만 |
|---|
| 2025.12.31 | ₩35,403 | ₩35,604 | ₩34,802 | ₩34,896 | -1.43% | 12.7만 |
|---|
| 2025.12.30 | ₩35,818 | ₩36,152 | ₩35,363 | ₩35,363 | -1.27% | 10.9만 |
|---|
| 2025.12.29 | ₩35,858 | ₩36,045 | ₩35,390 | ₩35,751 | -0.30% | 16.5만 |
|---|
| 2025.12.26 | ₩35,564 | ₩36,085 | ₩35,564 | ₩35,884 | +0.90% | 19.1만 |
|---|
| 2025.12.24 | ₩34,829 | ₩35,737 | ₩34,669 | ₩35,564 | +2.11% | 9만 |
|---|
| 2025.12.23 | ₩34,669 | ₩34,829 | ₩34,415 | ₩34,669 | 0.00% | 20.1만 |
|---|
| 2025.12.22 | ₩34,735 | ₩35,457 | ₩34,548 | ₩34,749 | +0.04% | 26.8만 |
|---|
| 2025.12.19 | ₩36,419 | ₩36,659 | ₩34,241 | ₩34,735 | -4.62% | 83.3만 |
|---|
| 2025.12.18 | ₩36,539 | ₩36,793 | ₩35,978 | ₩36,606 | +0.18% | 39.6만 |
|---|
| 2025.12.17 | ₩36,071 | ₩37,033 | ₩35,925 | ₩36,285 | +0.59% | 29.3만 |
|---|
| 2025.12.16 | ₩36,005 | ₩36,446 | ₩35,684 | ₩36,071 | +0.19% | 27.5만 |
|---|
| 2025.12.15 | ₩35,524 | ₩36,165 | ₩35,363 | ₩35,871 | +0.98% | 41.5만 |
|---|
| 2025.12.12 | ₩36,566 | ₩36,793 | ₩35,270 | ₩35,444 | -3.07% | 36.6만 |
|---|
| 2025.12.11 | ₩36,245 | ₩36,873 | ₩36,031 | ₩36,339 | +0.26% | 26.8만 |
|---|
| 2025.12.10 | ₩34,735 | ₩36,365 | ₩34,735 | ₩35,991 | +3.62% | 37.5만 |
|---|
| 2025.12.09 | ₩33,480 | ₩35,136 | ₩33,440 | ₩34,802 | +3.95% | 45.3만 |
|---|
| 2025.12.08 | ₩33,119 | ₩34,027 | ₩33,052 | ₩33,733 | +1.86% | 23만 |
|---|
| 2025.12.05 | ₩32,531 | ₩33,066 | ₩32,398 | ₩32,745 | +0.66% | 16.6만 |
|---|
| 2025.12.04 | ₩32,878 | ₩33,239 | ₩31,970 | ₩32,732 | -0.45% | 31만 |
|---|
| 2025.12.03 | ₩32,598 | ₩33,533 | ₩32,558 | ₩33,119 | +1.60% | 22.7만 |
|---|
| 2025.12.02 | ₩32,798 | ₩32,905 | ₩32,144 | ₩32,665 | -0.41% | 14.7만 |
|---|
| 2025.12.01 | ₩32,371 | ₩32,745 | ₩31,930 | ₩32,718 | +1.07% | 22.4만 |
|---|
| 2025.11.28 | ₩33,346 | ₩33,413 | ₩32,357 | ₩32,785 | -1.68% | 16.1만 |
|---|
| 2025.11.26 | ₩33,413 | ₩33,720 | ₩32,919 | ₩33,293 | -0.36% | 41만 |
|---|
| 2025.11.25 | ₩32,571 | ₩34,134 | ₩32,077 | ₩33,653 | +3.32% | 34.8만 |
|---|
| 2025.11.24 | ₩32,598 | ₩32,745 | ₩31,489 | ₩32,331 | -0.82% | 54.6만 |
|---|
| 2025.11.21 | ₩33,319 | ₩33,854 | ₩32,064 | ₩32,745 | -1.72% | 40.9만 |
|---|
| 2025.11.20 | ₩33,747 | ₩34,335 | ₩32,732 | ₩32,932 | -2.41% | 29.2만 |
|---|
| 2025.11.19 | ₩32,745 | ₩33,426 | ₩32,732 | ₩33,186 | +1.35% | 22.9만 |
|---|
| 2025.11.18 | ₩32,518 | ₩33,333 | ₩32,304 | ₩32,798 | +0.86% | 50.1만 |
|---|
| 2025.11.17 | ₩33,506 | ₩34,041 | ₩32,251 | ₩32,531 | -2.91% | 47.8만 |
|---|
| 2025.11.14 | ₩33,480 | ₩33,867 | ₩32,732 | ₩33,733 | +0.76% | 49.8만 |
|---|
| 2025.11.13 | ₩32,064 | ₩35,631 | ₩31,836 | ₩34,241 | +6.79% | 75.9만 |
|---|
| 2025.11.12 | ₩31,529 | ₩32,023 | ₩31,502 | ₩31,676 | +0.47% | 24.5만 |
|---|
| 2025.11.11 | ₩31,208 | ₩31,569 | ₩31,021 | ₩31,516 | +0.98% | 22.4만 |
|---|
| 2025.11.10 | ₩30,874 | ₩31,262 | ₩30,647 | ₩31,208 | +1.08% | 18.6만 |
|---|
| 2025.11.07 | ₩30,821 | ₩31,088 | ₩30,353 | ₩30,741 | -0.26% | 59.5만 |
|---|
| 2025.11.06 | ₩30,874 | ₩31,168 | ₩30,260 | ₩31,062 | +0.61% | 50.8만 |
|---|
| 2025.11.05 | ₩30,955 | ₩31,155 | ₩30,728 | ₩30,874 | -0.26% | 11.9만 |
|---|
| 2025.11.04 | ₩30,995 | ₩31,235 | ₩30,834 | ₩30,861 | -0.43% | 20.4만 |
|---|
| 2025.11.03 | ₩31,208 | ₩31,569 | ₩30,474 | ₩31,302 | +0.30% | 18.6만 |
|---|
| 2025.10.31 | ₩30,701 | ₩31,315 | ₩29,739 | ₩31,289 | +1.91% | 34.4만 |
|---|
| 2025.10.30 | ₩30,487 | ₩31,382 | ₩30,487 | ₩30,834 | +1.14% | 27.3만 |
|---|
| 2025.10.29 | ₩31,195 | ₩31,195 | ₩30,233 | ₩30,941 | -0.81% | 29.6만 |
|---|
| 2025.10.28 | ₩31,062 | ₩31,516 | ₩30,781 | ₩31,142 | +0.26% | 21.6만 |
|---|
| 2025.10.27 | ₩31,676 | ₩31,676 | ₩30,915 | ₩31,262 | -1.31% | 23.5만 |
|---|
| 2025.10.24 | ₩32,064 | ₩32,064 | ₩31,342 | ₩31,556 | -1.58% | 12.7만 |
|---|
| 2025.10.23 | ₩31,142 | ₩31,743 | ₩31,021 | ₩31,743 | +1.93% | 15.7만 |
|---|
| 2025.10.22 | ₩31,249 | ₩31,422 | ₩30,687 | ₩31,115 | -0.43% | 16.9만 |
|---|
| 2025.10.21 | ₩30,808 | ₩31,409 | ₩30,754 | ₩31,208 | +1.30% | 15.7만 |
|---|
| 2025.10.20 | ₩31,195 | ₩31,409 | ₩30,848 | ₩30,941 | -0.81% | 8.2만 |
|---|
| 2025.10.17 | ₩30,968 | ₩31,342 | ₩30,821 | ₩30,928 | -0.13% | 14.1만 |
|---|
| 2025.10.16 | ₩31,235 | ₩31,275 | ₩30,754 | ₩31,168 | -0.21% | 13.8만 |
|---|
| 2025.10.15 | ₩30,674 | ₩31,222 | ₩30,674 | ₩31,128 | +1.48% | 13.5만 |
|---|
| 2025.10.14 | ₩29,392 | ₩30,607 | ₩29,325 | ₩30,474 | +3.68% | 19.8만 |
|---|
| 2025.10.13 | ₩30,327 | ₩30,327 | ₩29,405 | ₩29,485 | -2.78% | 29.5만 |
|---|
| 2025.10.10 | ₩30,701 | ₩30,861 | ₩29,859 | ₩29,953 | -2.44% | 30.1만 |
|---|