시장 데이터를 불러오는 중
전체 종목
맷슨 과거 주가
Matson, Inc. Common Stock · MATX · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Matson, Inc. Common Stock · MATX · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩305,552 | ₩305,860 | ₩301,515 | ₩302,655 | -0.95% | 19.5만 |
| 2026.10.08 | ₩299,410 | ₩305,914 | ₩299,195 | ₩305,498 | +2.03% | 25.5만 |
| 2026.10.07 | ₩299,369 | ₩302,038 | ₩297,934 | ₩298,967 | -0.13% | 23.4만 |
| 2026.10.06 | ₩309,803 | ₩309,803 | ₩295,882 | ₩301,461 | -2.69% | 28만 |
| 2026.10.05 | ₩309,951 | ₩311,721 | ₩300,804 | ₩309,347 | -0.19% | 27.4만 |
| 2026.10.02 | ₩305,056 | ₩313,371 | ₩305,056 | ₩309,951 | +1.60% | 21.1만 |
| 2026.10.01 | ₩294,944 | ₩305,096 | ₩294,716 | ₩302,427 | +2.54% | 24.7만 |
| 2026.09.30 | ₩303,594 | ₩304,519 | ₩293,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩294,568 |
| -2.97% |
| 34.7만 |
| 2026.09.29 | ₩297,854 | ₩306,571 | ₩293,321 | ₩303,674 | +1.95% | 35.2만 |
|---|
| 2026.09.28 | ₩295,708 | ₩304,117 | ₩292,503 | ₩299,678 | +1.34% | 23만 |
|---|
| 2026.09.25 | ₩301,086 | ₩302,977 | ₩298,752 | ₩301,301 | +0.07% | 26.5만 |
|---|
| 2026.09.24 | ₩297,612 | ₩307,389 | ₩297,612 | ₩301,515 | +1.31% | 34.7만 |
|---|
| 2026.09.23 | ₩303,111 | ₩305,646 | ₩296,110 | ₩297,612 | -1.81% | 23.5만 |
|---|
| 2026.09.22 | ₩314,001 | ₩317,045 | ₩300,791 | ₩304,144 | -3.14% | 36만 |
|---|
| 2026.09.21 | ₩315,503 | ₩316,777 | ₩305,418 | ₩314,792 | -0.23% | 29.6만 |
|---|
| 2026.09.18 | ₩315,959 | ₩316,496 | ₩308,154 | ₩312,378 | -1.13% | 67.5만 |
|---|
| 2026.09.17 | ₩319,111 | ₩321,927 | ₩313,518 | ₩314,833 | -1.34% | 26.7만 |
|---|
| 2026.09.16 | ₩317,609 | ₩320,935 | ₩310,045 | ₩315,999 | -0.51% | 36.8만 |
|---|
| 2026.09.15 | ₩316,469 | ₩323,040 | ₩316,469 | ₩319,996 | +1.11% | 42.9만 |
|---|
| 2026.09.14 | ₩307,081 | ₩318,413 | ₩305,780 | ₩317,341 | +3.34% | 37.1만 |
|---|
| 2026.09.11 | ₩307,939 | ₩311,708 | ₩306,746 | ₩308,704 | +0.25% | 24.9만 |
|---|
| 2026.09.10 | ₩303,715 | ₩306,383 | ₩300,187 | ₩305,767 | +0.68% | 25.9만 |
|---|
| 2026.09.09 | ₩300,697 | ₩304,935 | ₩297,612 | ₩304,251 | +1.18% | 27.5만 |
|---|
| 2026.09.08 | ₩303,098 | ₩303,366 | ₩296,902 | ₩299,463 | -1.20% | 18.7만 |
|---|
| 2026.09.04 | ₩298,551 | ₩304,600 | ₩298,551 | ₩302,548 | +1.34% | 23.3만 |
|---|
| 2026.09.03 | ₩294,555 | ₩299,785 | ₩291,899 | ₩298,095 | +1.20% | 28만 |
|---|
| 2026.09.02 | ₩294,555 | ₩296,432 | ₩291,899 | ₩292,650 | -0.65% | 31.6만 |
|---|
| 2026.09.01 | ₩300,362 | ₩301,917 | ₩292,932 | ₩294,058 | -2.10% | 25만 |
|---|
| 2026.08.31 | ₩301,757 | ₩304,010 | ₩298,819 | ₩301,502 | -0.08% | 27.1만 |
|---|
| 2026.08.28 | ₩302,293 | ₩302,829 | ₩298,457 | ₩300,831 | -0.48% | 21.5만 |
|---|
| 2026.08.27 | ₩295,091 | ₩300,952 | ₩295,091 | ₩297,827 | +0.93% | 23.9만 |
|---|
| 2026.08.26 | ₩297,518 | ₩300,871 | ₩295,614 | ₩297,264 | -0.09% | 13.8만 |
|---|
| 2026.08.25 | ₩300,818 | ₩303,057 | ₩296,861 | ₩298,833 | -0.66% | 16.2만 |
|---|
| 2026.08.24 | ₩300,898 | ₩303,379 | ₩295,882 | ₩298,645 | -0.75% | 42.9만 |
|---|
| 2026.08.21 | ₩295,440 | ₩300,482 | ₩292,355 | ₩298,806 | +1.14% | 21.8만 |
|---|
| 2026.08.20 | ₩291,108 | ₩297,371 | ₩289,297 | ₩290,719 | -0.13% | 19.2만 |
|---|
| 2026.08.19 | ₩296,057 | ₩297,746 | ₩291,443 | ₩292,717 | -1.13% | 21.9만 |
|---|
| 2026.08.18 | ₩294,917 | ₩299,745 | ₩292,342 | ₩292,744 | -0.74% | 13.1만 |
|---|
| 2026.08.17 | ₩291,470 | ₩297,921 | ₩291,470 | ₩294,984 | +1.21% | 20.6만 |
|---|
| 2026.08.14 | ₩287,245 | ₩295,145 | ₩287,245 | ₩291,430 | +1.46% | 17.7만 |
|---|
| 2026.08.13 | ₩291,027 | ₩292,999 | ₩286,199 | ₩286,682 | -1.49% | 28.9만 |
|---|
| 2026.08.12 | ₩274,826 | ₩289,472 | ₩274,263 | ₩287,607 | +4.65% | 24만 |
|---|
| 2026.08.11 | ₩279,614 | ₩281,546 | ₩271,755 | ₩274,142 | -1.96% | 27.7만 |
|---|
| 2026.08.10 | ₩276,945 | ₩281,344 | ₩276,945 | ₩279,869 | +1.06% | 25.9만 |
|---|
| 2026.08.07 | ₩276,369 | ₩279,641 | ₩274,330 | ₩277,308 | +0.34% | 22.5만 |
|---|
| 2026.08.06 | ₩273,552 | ₩279,842 | ₩270,387 | ₩276,624 | +1.12% | 28.5만 |
|---|
| 2026.08.05 | ₩287,433 | ₩288,868 | ₩275,256 | ₩275,618 | -4.11% | 41만 |
|---|
| 2026.08.04 | ₩305,780 | ₩305,780 | ₩281,706 | ₩286,253 | -6.39% | 77.5만 |
|---|
| 2026.08.03 | ₩273,633 | ₩279,695 | ₩269,274 | ₩278,219 | +1.68% | 32.9만 |
|---|
| 2026.07.31 | ₩274,947 | ₩274,947 | ₩270,481 | ₩271,702 | -1.18% | 18.4만 |
|---|
| 2026.07.30 | ₩273,673 | ₩273,941 | ₩267,396 | ₩273,123 | -0.20% | 17만 |
|---|
| 2026.07.29 | ₩271,675 | ₩274,035 | ₩265,733 | ₩270,696 | -0.36% | 41.7만 |
|---|
| 2026.07.28 | ₩272,654 | ₩274,142 | ₩269,971 | ₩272,386 | -0.10% | 27.1만 |
|---|
| 2026.07.27 | ₩281,197 | ₩282,967 | ₩272,627 | ₩275,537 | -2.01% | 26.4만 |
|---|
| 2026.07.24 | ₩287,514 | ₩287,782 | ₩282,176 | ₩282,404 | -1.78% | 16.9만 |
|---|
| 2026.07.23 | ₩288,345 | ₩289,753 | ₩259,511 | ₩286,454 | -0.66% | 46.7만 |
|---|
| 2026.07.22 | ₩291,336 | ₩293,576 | ₩289,324 | ₩289,552 | -0.61% | 25.4만 |
|---|
| 2026.07.21 | ₩295,775 | ₩300,415 | ₩292,690 | ₩293,964 | -0.61% | 42.2만 |
|---|
| 2026.07.20 | ₩297,988 | ₩300,120 | ₩291,685 | ₩292,918 | -1.70% | 26.3만 |
|---|
| 2026.07.17 | ₩293,254 | ₩299,544 | ₩291,483 | ₩297,974 | +1.61% | 34.9만 |
|---|
| 2026.07.16 | ₩288,345 | ₩309,455 | ₩287,420 | ₩299,812 | +3.98% | 55.6만 |
|---|
| 2026.07.15 | ₩281,492 | ₩286,494 | ₩279,601 | ₩280,164 | -0.47% | 31.7만 |
|---|
| 2026.07.14 | ₩280,325 | ₩283,678 | ₩276,476 | ₩282,913 | +0.92% | 24.8만 |
|---|
| 2026.07.13 | ₩277,334 | ₩281,009 | ₩270,951 | ₩275,135 | -0.79% | 17.9만 |
|---|
| 2026.07.10 | ₩274,451 | ₩277,455 | ₩273,150 | ₩274,625 | +0.06% | 19.2만 |
|---|
| 2026.07.09 | ₩275,913 | ₩277,509 | ₩271,956 | ₩276,315 | +0.15% | 34.3만 |
|---|
| 2026.07.08 | ₩265,854 | ₩274,800 | ₩265,854 | ₩274,572 | +3.28% | 39.5만 |
|---|
| 2026.07.07 | ₩274,075 | ₩275,376 | ₩263,762 | ₩266,257 | -2.85% | 37.6만 |
|---|
| 2026.07.06 | ₩274,022 | ₩276,382 | ₩268,818 | ₩274,303 | +0.10% | 27.8만 |
|---|
| 2026.07.02 | ₩274,236 | ₩274,987 | ₩265,184 | ₩272,962 | -0.46% | 47.3만 |
|---|
| 2026.07.01 | ₩257,807 | ₩278,796 | ₩257,351 | ₩273,485 | +6.08% | 53.3만 |
|---|
| 2026.06.30 | ₩261,267 | ₩263,132 | ₩254,119 | ₩257,807 | -1.32% | 24.6만 |
|---|
| 2026.06.29 | ₩259,752 | ₩262,287 | ₩256,292 | ₩260,838 | +0.42% | 38.5만 |
|---|
| 2026.06.26 | ₩263,896 | ₩264,714 | ₩259,725 | ₩260,838 | -1.16% | 60.7만 |
|---|
| 2026.06.25 | ₩264,526 | ₩266,485 | ₩260,288 | ₩263,360 | -0.44% | 21.8만 |
|---|
| 2026.06.24 | ₩262,863 | ₩266,203 | ₩259,832 | ₩262,314 | -0.21% | 37.1만 |
|---|
| 2026.06.23 | ₩262,796 | ₩265,921 | ₩261,147 | ₩262,542 | -0.10% | 26.2만 |
|---|
| 2026.06.22 | ₩260,060 | ₩266,873 | ₩260,060 | ₩263,977 | +1.51% | 27.7만 |
|---|
| 2026.06.18 | ₩256,587 | ₩262,381 | ₩254,428 | ₩256,480 | -0.04% | 57만 |
|---|
| 2026.06.17 | ₩262,931 | ₩264,057 | ₩257,526 | ₩259,604 | -1.26% | 26.6만 |
|---|
| 2026.06.16 | ₩264,218 | ₩268,604 | ₩262,153 | ₩262,877 | -0.51% | 24.4만 |
|---|
| 2026.06.15 | ₩271,004 | ₩271,044 | ₩261,428 | ₩261,764 | -3.41% | 31만 |
|---|
| 2026.06.12 | ₩269,596 | ₩272,359 | ₩266,820 | ₩270,830 | +0.46% | 22.7만 |
|---|
| 2026.06.11 | ₩263,091 | ₩269,368 | ₩256,761 | ₩266,860 | +1.43% | 26.9만 |
|---|
| 2026.06.10 | ₩258,062 | ₩261,589 | ₩255,031 | ₩259,417 | +0.52% | 23.7만 |
|---|
| 2026.06.09 | ₩261,656 | ₩265,050 | ₩256,828 | ₩260,490 | -0.45% | 33.2만 |
|---|
| 2026.06.08 | ₩252,054 | ₩258,330 | ₩249,519 | ₩257,794 | +2.28% | 25.9만 |
|---|
| 2026.06.05 | ₩248,808 | ₩258,210 | ₩246,247 | ₩251,222 | +0.97% | 26.3만 |
|---|
| 2026.06.04 | ₩251,061 | ₩257,499 | ₩249,479 | ₩251,182 | +0.05% | 26.9만 |
|---|
| 2026.06.03 | ₩248,567 | ₩252,577 | ₩248,165 | ₩249,197 | +0.25% | 20.3만 |
|---|
| 2026.06.02 | ₩251,424 | ₩254,803 | ₩250,109 | ₩250,874 | -0.22% | 22.6만 |
|---|
| 2026.06.01 | ₩241,231 | ₩252,805 | ₩240,842 | ₩252,282 | +4.58% | 23.6만 |
|---|
| 2026.05.29 | ₩240,346 | ₩243,927 | ₩240,346 | ₩243,149 | +1.17% | 18.8만 |
|---|
| 2026.05.28 | ₩245,683 | ₩248,124 | ₩240,533 | ₩242,277 | -1.39% | 13.3만 |
|---|
| 2026.05.27 | ₩249,211 | ₩249,801 | ₩245,697 | ₩247,118 | -0.84% | 16.9만 |
|---|
| 2026.05.26 | ₩244,409 | ₩250,793 | ₩244,409 | ₩247,481 | +1.26% | 17.8만 |
|---|
| 2026.05.22 | ₩244,919 | ₩244,932 | ₩237,449 | ₩243,873 | -0.43% | 20.4만 |
|---|
| 2026.05.21 | ₩251,021 | ₩254,817 | ₩244,476 | ₩245,093 | -2.36% | 33만 |
|---|
| 2026.05.20 | ₩243,216 | ₩252,979 | ₩241,512 | ₩252,966 | +4.01% | 27.3만 |
|---|
| 2026.05.19 | ₩244,262 | ₩245,965 | ₩237,824 | ₩241,486 | -1.14% | 23.1만 |
|---|
| 2026.05.18 | ₩241,915 | ₩248,728 | ₩240,399 | ₩247,105 | +2.15% | 26.7만 |
|---|
| 2026.05.15 | ₩242,746 | ₩244,892 | ₩239,541 | ₩241,244 | -0.62% | 18.1만 |
|---|
| 2026.05.14 | ₩244,409 | ₩245,281 | ₩239,675 | ₩244,423 | +0.01% | 17.5만 |
|---|
| 2026.05.13 | ₩237,891 | ₩245,764 | ₩237,891 | ₩243,712 | +2.45% | 18.8만 |
|---|
| 2026.05.12 | ₩241,660 | ₩241,915 | ₩235,370 | ₩240,077 | -0.65% | 19.6만 |
|---|
| 2026.05.11 | ₩245,563 | ₩248,030 | ₩243,055 | ₩243,967 | -0.65% | 15.5만 |
|---|
| 2026.05.08 | ₩241,593 | ₩245,563 | ₩238,870 | ₩245,053 | +1.43% | 16.9만 |
|---|
| 2026.05.07 | ₩246,408 | ₩248,513 | ₩237,368 | ₩241,593 | -1.95% | 31.8만 |
|---|
| 2026.05.06 | ₩254,213 | ₩254,803 | ₩244,664 | ₩246,408 | -3.07% | 30.4만 |
|---|
| 2026.05.05 | ₩226,827 | ₩251,142 | ₩216,688 | ₩251,142 | +10.72% | 48.1만 |
|---|
| 2026.05.04 | ₩231,011 | ₩231,011 | ₩225,768 | ₩229,107 | -0.82% | 31만 |
|---|
| 2026.05.01 | ₩234,324 | ₩234,324 | ₩230,180 | ₩232,755 | -0.67% | 17.4만 |
|---|
| 2026.04.30 | ₩233,063 | ₩235,196 | ₩230,180 | ₩233,935 | +0.37% | 23.9만 |
|---|
| 2026.04.29 | ₩234,874 | ₩236,765 | ₩228,986 | ₩232,487 | -1.02% | 22.2만 |
|---|
| 2026.04.28 | ₩238,213 | ₩239,729 | ₩234,954 | ₩235,383 | -1.19% | 16.2만 |
|---|
| 2026.04.27 | ₩235,933 | ₩242,585 | ₩233,627 | ₩237,020 | +0.46% | 29.4만 |
|---|
| 2026.04.24 | ₩234,270 | ₩235,008 | ₩229,952 | ₩231,105 | -1.35% | 22.7만 |
|---|
| 2026.04.23 | ₩230,314 | ₩233,264 | ₩228,088 | ₩228,477 | -0.80% | 16.9만 |
|---|
| 2026.04.22 | ₩229,429 | ₩229,737 | ₩224,440 | ₩229,040 | -0.17% | 18.7만 |
|---|
| 2026.04.21 | ₩238,401 | ₩241,003 | ₩226,036 | ₩228,906 | -3.98% | 35.3만 |
|---|
| 2026.04.20 | ₩235,759 | ₩240,480 | ₩235,383 | ₩237,422 | +0.71% | 23.3만 |
|---|
| 2026.04.17 | ₩237,543 | ₩241,687 | ₩235,732 | ₩236,778 | -0.32% | 27만 |
|---|
| 2026.04.16 | ₩227,887 | ₩234,472 | ₩227,887 | ₩234,203 | +2.77% | 23.6만 |
|---|
| 2026.04.15 | ₩227,752 | ₩230,287 | ₩226,505 | ₩228,664 | +0.40% | 26.9만 |
|---|
| 2026.04.14 | ₩231,253 | ₩233,130 | ₩228,705 | ₩229,710 | -0.67% | 18.9만 |
|---|
| 2026.04.13 | ₩228,517 | ₩231,414 | ₩226,331 | ₩231,320 | +1.23% | 13.9만 |
|---|
| 2026.04.10 | ₩231,508 | ₩231,615 | ₩228,852 | ₩229,697 | -0.78% | 14.5만 |
|---|
| 2026.04.09 | ₩231,159 | ₩233,962 | ₩229,442 | ₩230,810 | -0.15% | 18.1만 |
|---|
| 2026.04.08 | ₩234,431 | ₩237,288 | ₩228,074 | ₩231,333 | -1.32% | 30.4만 |
|---|
| 2026.04.07 | ₩223,273 | ₩226,586 | ₩222,576 | ₩225,459 | +0.98% | 22.3만 |
|---|
| 2026.04.06 | ₩221,717 | ₩224,332 | ₩217,560 | ₩224,105 | +1.08% | 20.7만 |
|---|
| 2026.04.02 | ₩217,157 | ₩225,164 | ₩217,157 | ₩223,152 | +2.76% | 32.3만 |
|---|
| 2026.04.01 | ₩221,288 | ₩226,076 | ₩220,980 | ₩221,167 | -0.05% | 20.1만 |
|---|
| 2026.03.31 | ₩213,791 | ₩220,068 | ₩213,000 | ₩219,866 | +2.84% | 22.6만 |
|---|
| 2026.03.30 | ₩213,322 | ₩215,454 | ₩210,023 | ₩211,042 | -1.07% | 23.3만 |
|---|
| 2026.03.27 | ₩215,642 | ₩218,887 | ₩211,686 | ₩211,940 | -1.72% | 30만 |
|---|
| 2026.03.26 | ₩217,935 | ₩221,556 | ₩217,935 | ₩218,928 | +0.46% | 16.5만 |
|---|
| 2026.03.25 | ₩221,181 | ₩221,181 | ₩215,293 | ₩220,349 | -0.38% | 21.1만 |
|---|
| 2026.03.24 | ₩212,879 | ₩222,240 | ₩212,879 | ₩218,794 | +2.78% | 21.7만 |
|---|
| 2026.03.23 | ₩213,536 | ₩218,029 | ₩211,551 | ₩214,502 | +0.45% | 33.9만 |
|---|
| 2026.03.20 | ₩212,410 | ₩215,132 | ₩206,482 | ₩207,971 | -2.09% | 75.9만 |
|---|
| 2026.03.19 | ₩206,267 | ₩212,651 | ₩205,194 | ₩212,115 | +2.83% | 30.3만 |
|---|
| 2026.03.18 | ₩208,118 | ₩211,323 | ₩203,987 | ₩209,339 | +0.59% | 40.9만 |
|---|
| 2026.03.17 | ₩205,530 | ₩208,360 | ₩202,861 | ₩208,091 | +1.25% | 22.8만 |
|---|
| 2026.03.16 | ₩203,666 | ₩204,846 | ₩201,211 | ₩202,955 | -0.35% | 28.4만 |
|---|
| 2026.03.13 | ₩200,380 | ₩203,142 | ₩197,925 | ₩200,822 | +0.22% | 28.9만 |
|---|
| 2026.03.12 | ₩202,284 | ₩206,200 | ₩192,641 | ₩200,152 | -1.05% | 55.2만 |
|---|
| 2026.03.11 | ₩209,339 | ₩209,473 | ₩204,054 | ₩206,455 | -1.38% | 24.1만 |
|---|
| 2026.03.10 | ₩206,013 | ₩213,509 | ₩205,194 | ₩210,237 | +2.05% | 33만 |
|---|
| 2026.03.09 | ₩199,387 | ₩205,919 | ₩196,933 | ₩205,758 | +3.19% | 39.4만 |
|---|
| 2026.03.06 | ₩205,758 | ₩206,911 | ₩203,451 | ₩205,181 | -0.28% | 33.6만 |
|---|
| 2026.03.05 | ₩222,804 | ₩224,118 | ₩210,559 | ₩212,906 | -4.44% | 48.2만 |
|---|
| 2026.03.04 | ₩225,794 | ₩228,691 | ₩223,112 | ₩224,480 | -0.58% | 25만 |
|---|
| 2026.03.03 | ₩224,078 | ₩228,182 | ₩218,619 | ₩226,022 | +0.87% | 41.1만 |
|---|
| 2026.03.02 | ₩221,583 | ₩230,287 | ₩219,625 | ₩229,657 | +3.64% | 31.1만 |
|---|
| 2026.02.27 | ₩223,970 | ₩224,976 | ₩220,604 | ₩222,804 | -0.52% | 34.1만 |
|---|
| 2026.02.26 | ₩227,578 | ₩232,151 | ₩223,769 | ₩226,063 | -0.67% | 40만 |
|---|
| 2026.02.25 | ₩238,066 | ₩238,066 | ₩225,191 | ₩228,061 | -4.20% | 49.3만 |
|---|
| 2026.02.24 | ₩220,510 | ₩226,237 | ₩219,826 | ₩223,957 | +1.56% | 26.5만 |
|---|
| 2026.02.23 | ₩223,970 | ₩223,970 | ₩216,339 | ₩220,457 | -1.57% | 26.4만 |
|---|
| 2026.02.20 | ₩219,706 | ₩226,599 | ₩219,209 | ₩224,976 | +2.40% | 23.1만 |
|---|
| 2026.02.19 | ₩222,723 | ₩225,244 | ₩220,188 | ₩220,819 | -0.86% | 25.2만 |
|---|
| 2026.02.18 | ₩220,376 | ₩226,572 | ₩220,376 | ₩224,601 | +1.92% | 18.4만 |
|---|
| 2026.02.17 | ₩219,008 | ₩223,340 | ₩217,613 | ₩221,355 | +1.07% | 23.9만 |
|---|
| 2026.02.13 | ₩212,383 | ₩218,083 | ₩210,814 | ₩217,506 | +2.41% | 22만 |
|---|
| 2026.02.12 | ₩220,497 | ₩221,959 | ₩206,294 | ₩212,168 | -3.78% | 34만 |
|---|
| 2026.02.11 | ₩217,962 | ₩221,248 | ₩212,209 | ₩218,297 | +0.15% | 18.2만 |
|---|
| 2026.02.10 | ₩216,460 | ₩218,324 | ₩214,663 | ₩215,468 | -0.46% | 20.4만 |
|---|
| 2026.02.09 | ₩217,466 | ₩218,686 | ₩216,219 | ₩217,144 | -0.15% | 17.7만 |
|---|
| 2026.02.06 | ₩214,676 | ₩219,652 | ₩214,274 | ₩218,525 | +1.79% | 24.5만 |
|---|
| 2026.02.05 | ₩217,131 | ₩218,163 | ₩212,209 | ₩214,328 | -1.29% | 35.2만 |
|---|
| 2026.02.04 | ₩223,595 | ₩226,921 | ₩217,050 | ₩218,512 | -2.27% | 38.9만 |
|---|
| 2026.02.03 | ₩222,710 | ₩226,773 | ₩217,801 | ₩221,637 | -0.48% | 29.4만 |
|---|
| 2026.02.02 | ₩214,810 | ₩222,522 | ₩214,448 | ₩222,254 | +3.47% | 37.4만 |
|---|
| 2026.01.30 | ₩214,810 | ₩216,903 | ₩213,161 | ₩214,985 | +0.08% | 31.9만 |
|---|
| 2026.01.29 | ₩213,214 | ₩216,286 | ₩211,149 | ₩216,286 | +1.44% | 21.8만 |
|---|
| 2026.01.28 | ₩213,872 | ₩216,943 | ₩212,732 | ₩213,188 | -0.32% | 24.7만 |
|---|
| 2026.01.27 | ₩215,105 | ₩217,198 | ₩212,142 | ₩213,134 | -0.92% | 25.7만 |
|---|
| 2026.01.26 | ₩213,228 | ₩214,582 | ₩210,425 | ₩213,067 | -0.08% | 28만 |
|---|
| 2026.01.23 | ₩215,964 | ₩217,573 | ₩211,176 | ₩213,161 | -1.30% | 39만 |
|---|
| 2026.01.22 | ₩209,996 | ₩217,050 | ₩208,225 | ₩214,985 | +2.38% | 60만 |
|---|
| 2026.01.21 | ₩202,713 | ₩211,632 | ₩199,897 | ₩208,829 | +3.02% | 41.5만 |
|---|
| 2026.01.20 | ₩194,197 | ₩196,987 | ₩193,231 | ₩193,982 | -0.11% | 29.8만 |
|---|
| 2026.01.16 | ₩195,404 | ₩197,738 | ₩194,787 | ₩196,155 | +0.38% | 39.8만 |
|---|
| 2026.01.15 | ₩190,040 | ₩196,732 | ₩185,091 | ₩195,766 | +3.01% | 68.7만 |
|---|
| 2026.01.14 | ₩175,193 | ₩177,460 | ₩173,490 | ₩176,923 | +0.99% | 18.5만 |
|---|
| 2026.01.13 | ₩177,299 | ₩178,921 | ₩174,831 | ₩175,139 | -1.22% | 18.3만 |
|---|
| 2026.01.12 | ₩175,314 | ₩178,667 | ₩175,314 | ₩177,366 | +1.17% | 25.4만 |
|---|
| 2026.01.09 | ₩176,119 | ₩178,653 | ₩174,107 | ₩177,030 | +0.52% | 30.4만 |
|---|
| 2026.01.08 | ₩173,383 | ₩176,293 | ₩172,927 | ₩175,810 | +1.40% | 31.1만 |
|---|
| 2026.01.07 | ₩174,335 | ₩175,005 | ₩170,915 | ₩174,670 | +0.19% | 27.2만 |
|---|
| 2026.01.06 | ₩170,405 | ₩173,530 | ₩169,319 | ₩173,289 | +1.69% | 28.6만 |
|---|
| 2026.01.05 | ₩165,778 | ₩172,457 | ₩165,778 | ₩169,493 | +2.24% | 33.5만 |
|---|
| 2026.01.02 | ₩166,435 | ₩167,602 | ₩164,075 | ₩165,912 | -0.31% | 18.4만 |
|---|
| 2025.12.31 | ₩166,851 | ₩167,026 | ₩165,282 | ₩165,698 | -0.69% | 17.4만 |
|---|
| 2025.12.30 | ₩167,683 | ₩168,166 | ₩166,167 | ₩166,744 | -0.56% | 17.6만 |
|---|
| 2025.12.29 | ₩167,924 | ₩168,380 | ₩165,738 | ₩167,911 | -0.01% | 17만 |
|---|
| 2025.12.26 | ₩166,301 | ₩168,166 | ₩166,301 | ₩167,683 | +0.83% | 15.1만 |
|---|
| 2025.12.24 | ₩166,047 | ₩167,844 | ₩165,886 | ₩167,052 | +0.61% | 8.9만 |
|---|
| 2025.12.23 | ₩164,504 | ₩166,838 | ₩163,834 | ₩166,181 | +1.02% | 27.9만 |
|---|
| 2025.12.22 | ₩166,918 | ₩168,809 | ₩163,793 | ₩165,121 | -1.08% | 33.3만 |
|---|
| 2025.12.19 | ₩169,185 | ₩170,150 | ₩165,322 | ₩167,213 | -1.17% | 117.6만 |
|---|
| 2025.12.18 | ₩167,347 | ₩173,651 | ₩166,234 | ₩171,049 | +2.21% | 58.7만 |
|---|
| 2025.12.17 | ₩164,920 | ₩168,326 | ₩164,920 | ₩166,583 | +1.01% | 31.7만 |
|---|
| 2025.12.16 | ₩163,324 | ₩167,911 | ₩163,324 | ₩165,644 | +1.42% | 53만 |
|---|
| 2025.12.15 | ₩161,312 | ₩163,418 | ₩160,910 | ₩162,895 | +0.98% | 26만 |
|---|
| 2025.12.12 | ₩164,491 | ₩165,617 | ₩158,523 | ₩160,119 | -2.66% | 31.2만 |
|---|
| 2025.12.11 | ₩162,747 | ₩164,933 | ₩162,345 | ₩164,384 | +1.01% | 30.5만 |
|---|
| 2025.12.10 | ₩156,055 | ₩164,316 | ₩155,961 | ₩161,996 | +3.81% | 44.8만 |
|---|
| 2025.12.09 | ₩154,499 | ₩157,061 | ₩154,499 | ₩156,068 | +1.02% | 24.1만 |
|---|
| 2025.12.08 | ₩157,410 | ₩157,410 | ₩153,949 | ₩154,285 | -1.99% | 19.8만 |
|---|
| 2025.12.05 | ₩152,555 | ₩156,243 | ₩152,555 | ₩156,095 | +2.32% | 23만 |
|---|
| 2025.12.04 | ₩153,923 | ₩154,848 | ₩152,233 | ₩152,622 | -0.85% | 23.3만 |
|---|
| 2025.12.03 | ₩150,677 | ₩155,720 | ₩150,677 | ₩153,105 | +1.61% | 35.8만 |
|---|
| 2025.12.02 | ₩149,859 | ₩150,060 | ₩146,815 | ₩149,577 | -0.19% | 34만 |
|---|
| 2025.12.01 | ₩145,460 | ₩150,074 | ₩145,460 | ₩149,899 | +3.05% | 29.1만 |
|---|
| 2025.11.28 | ₩146,479 | ₩147,834 | ₩145,889 | ₩146,157 | -0.22% | 7.6만 |
|---|
| 2025.11.26 | ₩145,527 | ₩149,121 | ₩145,138 | ₩146,372 | +0.58% | 35만 |
|---|
| 2025.11.25 | ₩141,504 | ₩147,941 | ₩141,437 | ₩146,439 | +3.49% | 35.6만 |
|---|
| 2025.11.24 | ₩140,900 | ₩143,515 | ₩139,867 | ₩141,061 | +0.11% | 32.4만 |
|---|
| 2025.11.21 | ₩137,816 | ₩144,494 | ₩137,360 | ₩141,101 | +2.38% | 55만 |
|---|
| 2025.11.20 | ₩140,471 | ₩142,644 | ₩136,769 | ₩136,863 | -2.57% | 38.7만 |
|---|
| 2025.11.19 | ₩139,653 | ₩140,699 | ₩138,231 | ₩138,929 | -0.52% | 19.2만 |
|---|
| 2025.11.18 | ₩138,996 | ₩140,873 | ₩137,400 | ₩139,854 | +0.62% | 21.6만 |
|---|
| 2025.11.17 | ₩143,153 | ₩143,153 | ₩138,687 | ₩140,364 | -1.95% | 24.4만 |
|---|
| 2025.11.14 | ₩142,147 | ₩144,266 | ₩140,538 | ₩143,287 | +0.80% | 28.4만 |
|---|
| 2025.11.13 | ₩146,479 | ₩149,054 | ₩142,550 | ₩142,966 | -2.40% | 47.7만 |
|---|
| 2025.11.12 | ₩145,406 | ₩149,068 | ₩145,406 | ₩147,753 | +1.61% | 38.5만 |
|---|
| 2025.11.11 | ₩146,292 | ₩146,305 | ₩142,684 | ₩145,460 | -0.57% | 26.7만 |
|---|
| 2025.11.10 | ₩149,819 | ₩150,543 | ₩146,050 | ₩146,345 | -2.32% | 37.9만 |
|---|
| 2025.11.07 | ₩148,625 | ₩153,480 | ₩146,184 | ₩148,679 | +0.04% | 53.1만 |
|---|
| 2025.11.06 | ₩145,326 | ₩146,506 | ₩142,764 | ₩144,709 | -0.42% | 52만 |
|---|
| 2025.11.05 | ₩138,137 | ₩152,796 | ₩136,045 | ₩147,271 | +6.61% | 79.2만 |
|---|
| 2025.11.04 | ₩133,229 | ₩133,738 | ₩130,935 | ₩131,526 | -1.28% | 32.5만 |
|---|
| 2025.11.03 | ₩134,825 | ₩137,427 | ₩133,189 | ₩134,060 | -0.57% | 41.8만 |
|---|
| 2025.10.31 | ₩130,573 | ₩135,965 | ₩129,688 | ₩135,388 | +3.69% | 47.3만 |
|---|
| 2025.10.30 | ₩131,418 | ₩133,282 | ₩130,131 | ₩130,533 | -0.67% | 24.9만 |
|---|
| 2025.10.29 | ₩132,062 | ₩135,254 | ₩131,298 | ₩132,049 | -0.01% | 32.3만 |
|---|
| 2025.10.28 | ₩132,102 | ₩135,133 | ₩130,922 | ₩131,043 | -0.80% | 46.8만 |
|---|
| 2025.10.27 | ₩126,362 | ₩131,606 | ₩126,335 | ₩131,432 | +4.01% | 40만 |
|---|
| 2025.10.24 | ₩126,362 | ₩126,429 | ₩124,887 | ₩125,021 | -1.06% | 19.3만 |
|---|
| 2025.10.23 | ₩125,933 | ₩127,422 | ₩124,243 | ₩125,812 | -0.10% | 25.5만 |
|---|
| 2025.10.22 | ₩127,381 | ₩127,516 | ₩125,088 | ₩125,303 | -1.63% | 21.3만 |
|---|
| 2025.10.21 | ₩126,188 | ₩127,972 | ₩126,107 | ₩127,113 | +0.73% | 28.6만 |
|---|
| 2025.10.20 | ₩126,899 | ₩128,213 | ₩126,014 | ₩126,697 | -0.16% | 18.3만 |
|---|
| 2025.10.17 | ₩126,067 | ₩127,435 | ₩124,874 | ₩126,724 | +0.52% | 28만 |
|---|
| 2025.10.16 | ₩127,636 | ₩128,696 | ₩125,665 | ₩125,893 | -1.37% | 33.1만 |
|---|
| 2025.10.15 | ₩125,034 | ₩128,361 | ₩124,914 | ₩126,885 | +1.48% | 46.4만 |
|---|
| 2025.10.14 | ₩118,812 | ₩124,981 | ₩118,812 | ₩124,699 | +4.96% | 40.5만 |
|---|
| 2025.10.13 | ₩119,978 | ₩122,218 | ₩118,691 | ₩120,850 | +0.73% | 58.8만 |
|---|
| 2025.10.10 | ₩123,439 | ₩123,439 | ₩116,639 | ₩118,087 | -4.34% | 76만 |
|---|