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 | ₩25,872 | ₩26,610 | ₩24,947 | ₩24,960 | -3.53% | 580.5만 |
| 2026.09.28–2026.10.02 | ₩25,309 | ₩26,408 | ₩24,866 | ₩25,872 | +2.23% | 403.5만 |
| 2026.09.21–2026.09.25 | ₩27,589 | ₩27,669 | ₩25,403 | ₩25,416 | -7.88% | 512.7만 |
| 2026.09.14–2026.09.18 | ₩26,650 | ₩27,562 | ₩26,167 | ₩27,468 | +3.07% | 1033만 |
| 2026.09.08–2026.09.11 | ₩27,830 | ₩28,004 | ₩26,288 | ₩26,824 | -3.61% | 367.4만 |
| 2026.08.31–2026.09.04 | ₩27,951 | ₩28,823 | ₩27,106 | ₩28,340 | +1.39% | 359.2만 |
| 2026.08.24–2026.08.28 | ₩28,688 | ₩29,413 | ₩27,991 | ₩28,072 | -2.15% | 321.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,969 |
| ₩31,317 |
| ₩28,393 |
| ₩28,528 |
| -7.88% |
| 424.1만 |
| 2026.08.10–2026.08.14 | ₩31,129 | ₩32,833 | ₩30,378 | ₩31,183 | +0.17% | 525만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,728 | ₩38,479 | ₩30,459 | ₩31,787 | -15.75% | 353만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,232 | ₩39,083 | ₩36,655 | ₩37,219 | -0.04% | 121.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,883 | ₩37,500 | ₩35,783 | ₩37,138 | +0.69% | 113.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,757 | ₩37,903 | ₩35,421 | ₩36,830 | +3.00% | 110.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,797 | ₩36,763 | ₩34,670 | ₩35,757 | -0.11% | 151만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,843 | ₩37,031 | ₩34,925 | ₩35,797 | -2.84% | 130.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,220 | ₩36,682 | ₩34,670 | ₩36,548 | +3.77% | 310.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,374 | ₩36,749 | ₩33,946 | ₩35,354 | -2.80% | 138.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,322 | ₩36,347 | ₩32,994 | ₩35,971 | +4.81% | 171.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,314 | ₩35,891 | ₩33,490 | ₩34,000 | -3.72% | 166.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,065 | ₩37,567 | ₩35,475 | ₩35,596 | -1.30% | 109.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,582 | ₩36,508 | ₩35,180 | ₩35,891 | +0.87% | 95.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,259 | ₩37,675 | ₩35,448 | ₩35,555 | -4.57% | 123.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,889 | ₩39,552 | ₩35,515 | ₩37,742 | -0.39% | 120.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,554 | ₩41,484 | ₩36,991 | ₩38,372 | +2.18% | 100.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,561 | ₩38,613 | ₩35,918 | ₩37,755 | +3.26% | 84만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,454 | ₩37,554 | ₩35,569 | ₩36,937 | +1.32% | 69.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,798 | ₩36,615 | ₩33,718 | ₩36,508 | +8.02% | 68.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,120 | ₩35,234 | ₩33,155 | ₩34,040 | -0.24% | 75.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,980 | ₩34,308 | ₩32,417 | ₩33,798 | +2.48% | 108.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,021 | ₩33,812 | ₩31,854 | ₩32,068 | -2.88% | 125.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,933 | ₩37,996 | ₩32,819 | ₩32,819 | -3.28% | 130.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,791 | ₩35,703 | ₩33,436 | ₩34,402 | -1.12% | 64.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,207 | ₩36,132 | ₩34,456 | ₩35,448 | +0.69% | 73.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,885 | ₩36,065 | ₩34,456 | ₩35,381 | +1.42% | 58.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,931 | ₩36,092 | ₩34,187 | ₩34,992 | -2.61% | 94.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,488 | ₩36,977 | ₩34,000 | ₩36,427 | +2.65% | 136.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,596 | ₩35,944 | ₩34,174 | ₩35,260 | -0.94% | 119.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,998 | ₩38,707 | ₩34,885 | ₩35,529 | -1.30% | 134.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,305 | ₩39,043 | ₩36,347 | ₩36,696 | -4.20% | 116.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,871 | ₩38,587 | ₩34,469 | ₩38,305 | +9.85% | 103.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,998 | ₩36,293 | ₩34,590 | ₩34,778 | -3.39% | 53.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,871 | ₩36,226 | ₩34,550 | ₩36,025 | +3.31% | 75만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,663 | ₩37,178 | ₩34,375 | ₩34,871 | -2.22% | 221만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,249 | ₩37,017 | ₩33,182 | ₩35,582 | +7.02% | 169.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,498 | ₩33,664 | ₩32,055 | ₩32,873 | +1.16% | 107.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,726 | ₩34,268 | ₩31,612 | ₩32,913 | +0.57% | 146.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,638 | ₩34,469 | ₩32,189 | ₩32,873 | -2.27% | 190.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩30,995 | ₩35,770 | ₩30,767 | ₩33,866 | +9.26% | 191.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,331 | ₩31,693 | ₩30,378 | ₩30,861 | -1.50% | 161.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,800 | ₩31,800 | ₩29,855 | ₩31,411 | -1.22% | 136.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,317 | ₩32,189 | ₩30,808 | ₩31,679 | +1.16% | 69.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,445 | ₩31,465 | ₩29,440 | ₩31,049 | +1.98% | 90.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩30,821 | ₩30,982 | ₩29,976 | ₩30,070 | -2.44% | 30.1만 |
|---|