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 | ₩305,536 | ₩305,844 | ₩301,499 | ₩302,639 | -0.95% | 19.5만 |
| 2026.10.08 | ₩299,394 | ₩305,898 | ₩299,179 | ₩305,482 | +2.03% | 25.5만 |
| 2026.10.07 | ₩299,354 | ₩302,022 | ₩297,919 | ₩298,951 | -0.13% | 23.4만 |
| 2026.10.06 | ₩309,787 | ₩309,787 | ₩295,867 | ₩301,446 | -2.69% | 28만 |
| 2026.10.05 | ₩309,935 | ₩311,705 | ₩300,789 | ₩309,331 | -0.19% | 27.4만 |
| 2026.10.02 | ₩305,040 | ₩313,354 | ₩305,040 | ₩309,935 | +1.60% | 21.1만 |
| 2026.10.01 | ₩294,928 | ₩305,080 | ₩294,700 | ₩302,411 | +2.54% | 24.7만 |
| 2026.09.30 | ₩303,578 | ₩304,503 | ₩293,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩294,553 |
| -2.97% |
| 34.7만 |
| 2026.09.29 | ₩297,838 | ₩306,555 | ₩293,305 | ₩303,658 | +1.95% | 35.2만 |
|---|
| 2026.09.28 | ₩295,693 | ₩304,101 | ₩292,487 | ₩299,662 | +1.34% | 23만 |
|---|
| 2026.09.25 | ₩301,070 | ₩302,961 | ₩298,737 | ₩301,285 | +0.07% | 26.5만 |
|---|
| 2026.09.24 | ₩297,597 | ₩307,373 | ₩297,597 | ₩301,499 | +1.31% | 34.7만 |
|---|
| 2026.09.23 | ₩303,095 | ₩305,630 | ₩296,095 | ₩297,597 | -1.81% | 23.5만 |
|---|
| 2026.09.22 | ₩313,985 | ₩317,029 | ₩300,775 | ₩304,128 | -3.14% | 36만 |
|---|
| 2026.09.21 | ₩315,487 | ₩316,761 | ₩305,402 | ₩314,776 | -0.23% | 29.6만 |
|---|
| 2026.09.18 | ₩315,943 | ₩316,479 | ₩308,138 | ₩312,362 | -1.13% | 67.5만 |
|---|
| 2026.09.17 | ₩319,094 | ₩321,910 | ₩313,502 | ₩314,816 | -1.34% | 26.7만 |
|---|
| 2026.09.16 | ₩317,592 | ₩320,918 | ₩310,029 | ₩315,983 | -0.51% | 36.8만 |
|---|
| 2026.09.15 | ₩316,452 | ₩323,024 | ₩316,452 | ₩319,979 | +1.11% | 42.9만 |
|---|
| 2026.09.14 | ₩307,065 | ₩318,397 | ₩305,764 | ₩317,324 | +3.34% | 37.1만 |
|---|
| 2026.09.11 | ₩307,923 | ₩311,691 | ₩306,730 | ₩308,687 | +0.25% | 24.9만 |
|---|
| 2026.09.10 | ₩303,699 | ₩306,367 | ₩300,172 | ₩305,751 | +0.68% | 25.9만 |
|---|
| 2026.09.09 | ₩300,681 | ₩304,919 | ₩297,597 | ₩304,235 | +1.18% | 27.5만 |
|---|
| 2026.09.08 | ₩303,082 | ₩303,350 | ₩296,886 | ₩299,448 | -1.20% | 18.7만 |
|---|
| 2026.09.04 | ₩298,536 | ₩304,584 | ₩298,536 | ₩302,532 | +1.34% | 23.3만 |
|---|
| 2026.09.03 | ₩294,539 | ₩299,769 | ₩291,884 | ₩298,080 | +1.20% | 28만 |
|---|
| 2026.09.02 | ₩294,539 | ₩296,417 | ₩291,884 | ₩292,635 | -0.65% | 31.6만 |
|---|
| 2026.09.01 | ₩300,346 | ₩301,902 | ₩292,917 | ₩294,043 | -2.10% | 25만 |
|---|
| 2026.08.31 | ₩301,741 | ₩303,994 | ₩298,804 | ₩301,486 | -0.08% | 27.1만 |
|---|
| 2026.08.28 | ₩302,277 | ₩302,814 | ₩298,442 | ₩300,815 | -0.48% | 21.5만 |
|---|
| 2026.08.27 | ₩295,076 | ₩300,936 | ₩295,076 | ₩297,811 | +0.93% | 23.9만 |
|---|
| 2026.08.26 | ₩297,503 | ₩300,856 | ₩295,599 | ₩297,248 | -0.09% | 13.8만 |
|---|
| 2026.08.25 | ₩300,802 | ₩303,042 | ₩296,846 | ₩298,817 | -0.66% | 16.2만 |
|---|
| 2026.08.24 | ₩300,882 | ₩303,363 | ₩295,867 | ₩298,629 | -0.75% | 42.9만 |
|---|
| 2026.08.21 | ₩295,424 | ₩300,467 | ₩292,340 | ₩298,790 | +1.14% | 21.8만 |
|---|
| 2026.08.20 | ₩291,093 | ₩297,355 | ₩289,282 | ₩290,704 | -0.13% | 19.2만 |
|---|
| 2026.08.19 | ₩296,041 | ₩297,731 | ₩291,428 | ₩292,702 | -1.13% | 21.9만 |
|---|
| 2026.08.18 | ₩294,901 | ₩299,729 | ₩292,326 | ₩292,729 | -0.74% | 13.1만 |
|---|
| 2026.08.17 | ₩291,455 | ₩297,905 | ₩291,455 | ₩294,968 | +1.21% | 20.6만 |
|---|
| 2026.08.14 | ₩287,230 | ₩295,129 | ₩287,230 | ₩291,415 | +1.46% | 17.7만 |
|---|
| 2026.08.13 | ₩291,012 | ₩292,984 | ₩286,184 | ₩286,667 | -1.49% | 28.9만 |
|---|
| 2026.08.12 | ₩274,812 | ₩289,457 | ₩274,249 | ₩287,592 | +4.65% | 24만 |
|---|
| 2026.08.11 | ₩279,600 | ₩281,531 | ₩271,741 | ₩274,128 | -1.96% | 27.7만 |
|---|
| 2026.08.10 | ₩276,931 | ₩281,330 | ₩276,931 | ₩279,854 | +1.06% | 25.9만 |
|---|
| 2026.08.07 | ₩276,354 | ₩279,626 | ₩274,316 | ₩277,293 | +0.34% | 22.5만 |
|---|
| 2026.08.06 | ₩273,538 | ₩279,828 | ₩270,373 | ₩276,609 | +1.12% | 28.5만 |
|---|
| 2026.08.05 | ₩287,418 | ₩288,853 | ₩275,241 | ₩275,603 | -4.11% | 41만 |
|---|
| 2026.08.04 | ₩305,764 | ₩305,764 | ₩281,692 | ₩286,238 | -6.39% | 77.5만 |
|---|
| 2026.08.03 | ₩273,619 | ₩279,680 | ₩269,260 | ₩278,205 | +1.68% | 32.9만 |
|---|
| 2026.07.31 | ₩274,933 | ₩274,933 | ₩270,467 | ₩271,687 | -1.18% | 18.4만 |
|---|
| 2026.07.30 | ₩273,659 | ₩273,927 | ₩267,383 | ₩273,109 | -0.20% | 17만 |
|---|
| 2026.07.29 | ₩271,661 | ₩274,021 | ₩265,720 | ₩270,682 | -0.36% | 41.7만 |
|---|
| 2026.07.28 | ₩272,640 | ₩274,128 | ₩269,957 | ₩272,371 | -0.10% | 27.1만 |
|---|
| 2026.07.27 | ₩281,182 | ₩282,952 | ₩272,613 | ₩275,523 | -2.01% | 26.4만 |
|---|
| 2026.07.24 | ₩287,499 | ₩287,767 | ₩282,161 | ₩282,389 | -1.78% | 16.9만 |
|---|
| 2026.07.23 | ₩288,330 | ₩289,738 | ₩259,497 | ₩286,439 | -0.66% | 46.7만 |
|---|
| 2026.07.22 | ₩291,321 | ₩293,560 | ₩289,309 | ₩289,537 | -0.61% | 25.4만 |
|---|
| 2026.07.21 | ₩295,760 | ₩300,400 | ₩292,675 | ₩293,949 | -0.61% | 42.2만 |
|---|
| 2026.07.20 | ₩297,972 | ₩300,105 | ₩291,669 | ₩292,903 | -1.70% | 26.3만 |
|---|
| 2026.07.17 | ₩293,238 | ₩299,528 | ₩291,468 | ₩297,959 | +1.61% | 34.9만 |
|---|
| 2026.07.16 | ₩288,330 | ₩309,438 | ₩287,405 | ₩299,796 | +3.98% | 55.6만 |
|---|
| 2026.07.15 | ₩281,477 | ₩286,479 | ₩279,586 | ₩280,150 | -0.47% | 31.7만 |
|---|
| 2026.07.14 | ₩280,310 | ₩283,663 | ₩276,462 | ₩282,899 | +0.92% | 24.8만 |
|---|
| 2026.07.13 | ₩277,320 | ₩280,994 | ₩270,936 | ₩275,121 | -0.79% | 17.9만 |
|---|
| 2026.07.10 | ₩274,437 | ₩277,441 | ₩273,136 | ₩274,611 | +0.06% | 19.2만 |
|---|
| 2026.07.09 | ₩275,898 | ₩277,494 | ₩271,942 | ₩276,301 | +0.15% | 34.3만 |
|---|
| 2026.07.08 | ₩265,840 | ₩274,785 | ₩265,840 | ₩274,557 | +3.28% | 39.5만 |
|---|
| 2026.07.07 | ₩274,061 | ₩275,362 | ₩263,748 | ₩266,243 | -2.85% | 37.6만 |
|---|
| 2026.07.06 | ₩274,007 | ₩276,368 | ₩268,804 | ₩274,289 | +0.10% | 27.8만 |
|---|
| 2026.07.02 | ₩274,222 | ₩274,973 | ₩265,170 | ₩272,948 | -0.46% | 47.3만 |
|---|
| 2026.07.01 | ₩257,794 | ₩278,782 | ₩257,338 | ₩273,471 | +6.08% | 53.3만 |
|---|
| 2026.06.30 | ₩261,254 | ₩263,118 | ₩254,106 | ₩257,794 | -1.32% | 24.6만 |
|---|
| 2026.06.29 | ₩259,738 | ₩262,273 | ₩256,278 | ₩260,825 | +0.42% | 38.5만 |
|---|
| 2026.06.26 | ₩263,882 | ₩264,700 | ₩259,712 | ₩260,825 | -1.16% | 60.7만 |
|---|
| 2026.06.25 | ₩264,513 | ₩266,471 | ₩260,275 | ₩263,346 | -0.44% | 21.8만 |
|---|
| 2026.06.24 | ₩262,850 | ₩266,189 | ₩259,819 | ₩262,300 | -0.21% | 37.1만 |
|---|
| 2026.06.23 | ₩262,783 | ₩265,907 | ₩261,133 | ₩262,528 | -0.10% | 26.2만 |
|---|
| 2026.06.22 | ₩260,047 | ₩266,860 | ₩260,047 | ₩263,963 | +1.51% | 27.7만 |
|---|
| 2026.06.18 | ₩256,574 | ₩262,367 | ₩254,414 | ₩256,466 | -0.04% | 57만 |
|---|
| 2026.06.17 | ₩262,917 | ₩264,043 | ₩257,512 | ₩259,591 | -1.26% | 26.6만 |
|---|
| 2026.06.16 | ₩264,204 | ₩268,589 | ₩262,139 | ₩262,863 | -0.51% | 24.4만 |
|---|
| 2026.06.15 | ₩270,990 | ₩271,030 | ₩261,415 | ₩261,750 | -3.41% | 31만 |
|---|
| 2026.06.12 | ₩269,582 | ₩272,344 | ₩266,806 | ₩270,816 | +0.46% | 22.7만 |
|---|
| 2026.06.11 | ₩263,078 | ₩269,354 | ₩256,748 | ₩266,846 | +1.43% | 26.9만 |
|---|
| 2026.06.10 | ₩258,049 | ₩261,576 | ₩255,018 | ₩259,403 | +0.52% | 23.7만 |
|---|
| 2026.06.09 | ₩261,643 | ₩265,036 | ₩256,815 | ₩260,476 | -0.45% | 33.2만 |
|---|
| 2026.06.08 | ₩252,041 | ₩258,317 | ₩249,506 | ₩257,780 | +2.28% | 25.9만 |
|---|
| 2026.06.05 | ₩248,795 | ₩258,196 | ₩246,234 | ₩251,209 | +0.97% | 26.3만 |
|---|
| 2026.06.04 | ₩251,048 | ₩257,485 | ₩249,466 | ₩251,169 | +0.05% | 26.9만 |
|---|
| 2026.06.03 | ₩248,554 | ₩252,564 | ₩248,152 | ₩249,184 | +0.25% | 20.3만 |
|---|
| 2026.06.02 | ₩251,410 | ₩254,790 | ₩250,096 | ₩250,861 | -0.22% | 22.6만 |
|---|
| 2026.06.01 | ₩241,218 | ₩252,792 | ₩240,829 | ₩252,269 | +4.58% | 23.6만 |
|---|
| 2026.05.29 | ₩240,333 | ₩243,914 | ₩240,333 | ₩243,136 | +1.17% | 18.8만 |
|---|
| 2026.05.28 | ₩245,671 | ₩248,111 | ₩240,521 | ₩242,264 | -1.39% | 13.3만 |
|---|
| 2026.05.27 | ₩249,198 | ₩249,788 | ₩245,684 | ₩247,106 | -0.84% | 16.9만 |
|---|
| 2026.05.26 | ₩244,397 | ₩250,780 | ₩244,397 | ₩247,468 | +1.26% | 17.8만 |
|---|
| 2026.05.22 | ₩244,906 | ₩244,920 | ₩237,436 | ₩243,860 | -0.43% | 20.4만 |
|---|
| 2026.05.21 | ₩251,008 | ₩254,803 | ₩244,464 | ₩245,081 | -2.36% | 33만 |
|---|
| 2026.05.20 | ₩243,203 | ₩252,966 | ₩241,500 | ₩252,953 | +4.01% | 27.3만 |
|---|
| 2026.05.19 | ₩244,249 | ₩245,952 | ₩237,812 | ₩241,473 | -1.14% | 23.1만 |
|---|
| 2026.05.18 | ₩241,902 | ₩248,715 | ₩240,387 | ₩247,092 | +2.15% | 26.7만 |
|---|
| 2026.05.15 | ₩242,734 | ₩244,879 | ₩239,529 | ₩241,232 | -0.62% | 18.1만 |
|---|
| 2026.05.14 | ₩244,397 | ₩245,268 | ₩239,663 | ₩244,410 | +0.01% | 17.5만 |
|---|
| 2026.05.13 | ₩237,879 | ₩245,751 | ₩237,879 | ₩243,699 | +2.45% | 18.8만 |
|---|
| 2026.05.12 | ₩241,647 | ₩241,902 | ₩235,358 | ₩240,065 | -0.65% | 19.6만 |
|---|
| 2026.05.11 | ₩245,550 | ₩248,017 | ₩243,042 | ₩243,954 | -0.65% | 15.5만 |
|---|
| 2026.05.08 | ₩241,580 | ₩245,550 | ₩238,858 | ₩245,040 | +1.43% | 16.9만 |
|---|
| 2026.05.07 | ₩246,395 | ₩248,500 | ₩237,356 | ₩241,580 | -1.95% | 31.8만 |
|---|
| 2026.05.06 | ₩254,200 | ₩254,790 | ₩244,651 | ₩246,395 | -3.07% | 30.4만 |
|---|
| 2026.05.05 | ₩226,815 | ₩251,129 | ₩216,677 | ₩251,129 | +10.72% | 48.1만 |
|---|
| 2026.05.04 | ₩230,999 | ₩230,999 | ₩225,756 | ₩229,095 | -0.82% | 31만 |
|---|
| 2026.05.01 | ₩234,312 | ₩234,312 | ₩230,168 | ₩232,743 | -0.67% | 17.4만 |
|---|
| 2026.04.30 | ₩233,051 | ₩235,183 | ₩230,168 | ₩233,923 | +0.37% | 23.9만 |
|---|
| 2026.04.29 | ₩234,862 | ₩236,752 | ₩228,974 | ₩232,474 | -1.02% | 22.2만 |
|---|
| 2026.04.28 | ₩238,201 | ₩239,716 | ₩234,942 | ₩235,371 | -1.19% | 16.2만 |
|---|
| 2026.04.27 | ₩235,921 | ₩242,573 | ₩233,614 | ₩237,007 | +0.46% | 29.4만 |
|---|
| 2026.04.24 | ₩234,258 | ₩234,996 | ₩229,940 | ₩231,093 | -1.35% | 22.7만 |
|---|
| 2026.04.23 | ₩230,302 | ₩233,252 | ₩228,076 | ₩228,465 | -0.80% | 16.9만 |
|---|
| 2026.04.22 | ₩229,417 | ₩229,725 | ₩224,428 | ₩229,028 | -0.17% | 18.7만 |
|---|
| 2026.04.21 | ₩238,389 | ₩240,990 | ₩226,024 | ₩228,894 | -3.98% | 35.3만 |
|---|
| 2026.04.20 | ₩235,747 | ₩240,467 | ₩235,371 | ₩237,410 | +0.71% | 23.3만 |
|---|
| 2026.04.17 | ₩237,530 | ₩241,674 | ₩235,720 | ₩236,766 | -0.32% | 27만 |
|---|
| 2026.04.16 | ₩227,875 | ₩234,459 | ₩227,875 | ₩234,191 | +2.77% | 23.6만 |
|---|
| 2026.04.15 | ₩227,741 | ₩230,275 | ₩226,493 | ₩228,652 | +0.40% | 26.9만 |
|---|
| 2026.04.14 | ₩231,241 | ₩233,118 | ₩228,693 | ₩229,698 | -0.67% | 18.9만 |
|---|
| 2026.04.13 | ₩228,505 | ₩231,402 | ₩226,319 | ₩231,308 | +1.23% | 13.9만 |
|---|
| 2026.04.10 | ₩231,495 | ₩231,603 | ₩228,840 | ₩229,685 | -0.78% | 14.5만 |
|---|
| 2026.04.09 | ₩231,147 | ₩233,950 | ₩229,430 | ₩230,798 | -0.15% | 18.1만 |
|---|
| 2026.04.08 | ₩234,419 | ₩237,276 | ₩228,062 | ₩231,321 | -1.32% | 30.4만 |
|---|
| 2026.04.07 | ₩223,261 | ₩226,574 | ₩222,564 | ₩225,447 | +0.98% | 22.3만 |
|---|
| 2026.04.06 | ₩221,706 | ₩224,321 | ₩217,548 | ₩224,093 | +1.08% | 20.7만 |
|---|
| 2026.04.02 | ₩217,146 | ₩225,152 | ₩217,146 | ₩223,141 | +2.76% | 32.3만 |
|---|
| 2026.04.01 | ₩221,277 | ₩226,064 | ₩220,968 | ₩221,156 | -0.05% | 20.1만 |
|---|
| 2026.03.31 | ₩213,780 | ₩220,056 | ₩212,989 | ₩219,855 | +2.84% | 22.6만 |
|---|
| 2026.03.30 | ₩213,311 | ₩215,443 | ₩210,012 | ₩211,031 | -1.07% | 23.3만 |
|---|
| 2026.03.27 | ₩215,631 | ₩218,876 | ₩211,674 | ₩211,929 | -1.72% | 30만 |
|---|
| 2026.03.26 | ₩217,924 | ₩221,545 | ₩217,924 | ₩218,916 | +0.46% | 16.5만 |
|---|
| 2026.03.25 | ₩221,169 | ₩221,169 | ₩215,282 | ₩220,338 | -0.38% | 21.1만 |
|---|
| 2026.03.24 | ₩212,868 | ₩222,229 | ₩212,868 | ₩218,782 | +2.78% | 21.7만 |
|---|
| 2026.03.23 | ₩213,525 | ₩218,018 | ₩211,540 | ₩214,491 | +0.45% | 33.9만 |
|---|
| 2026.03.20 | ₩212,399 | ₩215,121 | ₩206,471 | ₩207,960 | -2.09% | 75.9만 |
|---|
| 2026.03.19 | ₩206,257 | ₩212,640 | ₩205,184 | ₩212,104 | +2.83% | 30.3만 |
|---|
| 2026.03.18 | ₩208,107 | ₩211,312 | ₩203,977 | ₩209,328 | +0.59% | 40.9만 |
|---|
| 2026.03.17 | ₩205,519 | ₩208,349 | ₩202,850 | ₩208,080 | +1.25% | 22.8만 |
|---|
| 2026.03.16 | ₩203,655 | ₩204,835 | ₩201,201 | ₩202,944 | -0.35% | 28.4만 |
|---|
| 2026.03.13 | ₩200,369 | ₩203,132 | ₩197,915 | ₩200,812 | +0.22% | 28.9만 |
|---|
| 2026.03.12 | ₩202,274 | ₩206,190 | ₩192,631 | ₩200,141 | -1.05% | 55.2만 |
|---|
| 2026.03.11 | ₩209,328 | ₩209,462 | ₩204,044 | ₩206,444 | -1.38% | 24.1만 |
|---|
| 2026.03.10 | ₩206,002 | ₩213,498 | ₩205,184 | ₩210,226 | +2.05% | 33만 |
|---|
| 2026.03.09 | ₩199,377 | ₩205,908 | ₩196,923 | ₩205,747 | +3.19% | 39.4만 |
|---|
| 2026.03.06 | ₩205,747 | ₩206,900 | ₩203,440 | ₩205,170 | -0.28% | 33.6만 |
|---|
| 2026.03.05 | ₩222,792 | ₩224,106 | ₩210,548 | ₩212,895 | -4.44% | 48.2만 |
|---|
| 2026.03.04 | ₩225,783 | ₩228,679 | ₩223,100 | ₩224,468 | -0.58% | 25만 |
|---|
| 2026.03.03 | ₩224,066 | ₩228,170 | ₩218,608 | ₩226,011 | +0.87% | 41.1만 |
|---|
| 2026.03.02 | ₩221,572 | ₩230,275 | ₩219,614 | ₩229,645 | +3.64% | 31.1만 |
|---|
| 2026.02.27 | ₩223,959 | ₩224,964 | ₩220,593 | ₩222,792 | -0.52% | 34.1만 |
|---|
| 2026.02.26 | ₩227,566 | ₩232,139 | ₩223,758 | ₩226,051 | -0.67% | 40만 |
|---|
| 2026.02.25 | ₩238,053 | ₩238,053 | ₩225,179 | ₩228,049 | -4.20% | 49.3만 |
|---|
| 2026.02.24 | ₩220,499 | ₩226,225 | ₩219,815 | ₩223,945 | +1.56% | 26.5만 |
|---|
| 2026.02.23 | ₩223,959 | ₩223,959 | ₩216,328 | ₩220,445 | -1.57% | 26.4만 |
|---|
| 2026.02.20 | ₩219,694 | ₩226,587 | ₩219,198 | ₩224,964 | +2.40% | 23.1만 |
|---|
| 2026.02.19 | ₩222,712 | ₩225,233 | ₩220,177 | ₩220,807 | -0.86% | 25.2만 |
|---|
| 2026.02.18 | ₩220,365 | ₩226,560 | ₩220,365 | ₩224,589 | +1.92% | 18.4만 |
|---|
| 2026.02.17 | ₩218,997 | ₩223,328 | ₩217,602 | ₩221,344 | +1.07% | 23.9만 |
|---|
| 2026.02.13 | ₩212,372 | ₩218,071 | ₩210,803 | ₩217,495 | +2.41% | 22만 |
|---|
| 2026.02.12 | ₩220,485 | ₩221,947 | ₩206,283 | ₩212,157 | -3.78% | 34만 |
|---|
| 2026.02.11 | ₩217,951 | ₩221,236 | ₩212,198 | ₩218,286 | +0.15% | 18.2만 |
|---|
| 2026.02.10 | ₩216,449 | ₩218,313 | ₩214,652 | ₩215,456 | -0.46% | 20.4만 |
|---|
| 2026.02.09 | ₩217,454 | ₩218,675 | ₩216,207 | ₩217,133 | -0.15% | 17.7만 |
|---|
| 2026.02.06 | ₩214,665 | ₩219,640 | ₩214,263 | ₩218,514 | +1.79% | 24.5만 |
|---|
| 2026.02.05 | ₩217,119 | ₩218,152 | ₩212,198 | ₩214,316 | -1.29% | 35.2만 |
|---|
| 2026.02.04 | ₩223,583 | ₩226,909 | ₩217,039 | ₩218,501 | -2.27% | 38.9만 |
|---|
| 2026.02.03 | ₩222,698 | ₩226,762 | ₩217,790 | ₩221,625 | -0.48% | 29.4만 |
|---|
| 2026.02.02 | ₩214,799 | ₩222,510 | ₩214,437 | ₩222,242 | +3.47% | 37.4만 |
|---|
| 2026.01.30 | ₩214,799 | ₩216,891 | ₩213,150 | ₩214,974 | +0.08% | 31.9만 |
|---|
| 2026.01.29 | ₩213,203 | ₩216,274 | ₩211,138 | ₩216,274 | +1.44% | 21.8만 |
|---|
| 2026.01.28 | ₩213,860 | ₩216,931 | ₩212,721 | ₩213,176 | -0.32% | 24.7만 |
|---|
| 2026.01.27 | ₩215,094 | ₩217,186 | ₩212,130 | ₩213,123 | -0.92% | 25.7만 |
|---|
| 2026.01.26 | ₩213,217 | ₩214,571 | ₩210,414 | ₩213,056 | -0.08% | 28만 |
|---|
| 2026.01.23 | ₩215,953 | ₩217,562 | ₩211,165 | ₩213,150 | -1.30% | 39만 |
|---|
| 2026.01.22 | ₩209,985 | ₩217,039 | ₩208,215 | ₩214,974 | +2.38% | 60만 |
|---|
| 2026.01.21 | ₩202,703 | ₩211,621 | ₩199,886 | ₩208,818 | +3.02% | 41.5만 |
|---|
| 2026.01.20 | ₩194,187 | ₩196,976 | ₩193,221 | ₩193,972 | -0.11% | 29.8만 |
|---|
| 2026.01.16 | ₩195,394 | ₩197,727 | ₩194,777 | ₩196,145 | +0.38% | 39.8만 |
|---|
| 2026.01.15 | ₩190,030 | ₩196,722 | ₩185,081 | ₩195,756 | +3.01% | 68.7만 |
|---|
| 2026.01.14 | ₩175,184 | ₩177,450 | ₩173,481 | ₩176,914 | +0.99% | 18.5만 |
|---|
| 2026.01.13 | ₩177,289 | ₩178,912 | ₩174,822 | ₩175,130 | -1.22% | 18.3만 |
|---|
| 2026.01.12 | ₩175,305 | ₩178,657 | ₩175,305 | ₩177,357 | +1.17% | 25.4만 |
|---|
| 2026.01.09 | ₩176,109 | ₩178,644 | ₩174,098 | ₩177,021 | +0.52% | 30.4만 |
|---|
| 2026.01.08 | ₩173,374 | ₩176,284 | ₩172,918 | ₩175,801 | +1.40% | 31.1만 |
|---|
| 2026.01.07 | ₩174,326 | ₩174,996 | ₩170,906 | ₩174,661 | +0.19% | 27.2만 |
|---|
| 2026.01.06 | ₩170,396 | ₩173,521 | ₩169,310 | ₩173,280 | +1.69% | 28.6만 |
|---|
| 2026.01.05 | ₩165,770 | ₩172,448 | ₩165,770 | ₩169,484 | +2.24% | 33.5만 |
|---|
| 2026.01.02 | ₩166,427 | ₩167,594 | ₩164,066 | ₩165,904 | -0.31% | 18.4만 |
|---|
| 2025.12.31 | ₩166,843 | ₩167,017 | ₩165,273 | ₩165,689 | -0.69% | 17.4만 |
|---|
| 2025.12.30 | ₩167,674 | ₩168,157 | ₩166,159 | ₩166,735 | -0.56% | 17.6만 |
|---|
| 2025.12.29 | ₩167,915 | ₩168,371 | ₩165,729 | ₩167,902 | -0.01% | 17만 |
|---|
| 2025.12.26 | ₩166,293 | ₩168,157 | ₩166,293 | ₩167,674 | +0.83% | 15.1만 |
|---|
| 2025.12.24 | ₩166,038 | ₩167,835 | ₩165,877 | ₩167,044 | +0.61% | 8.9만 |
|---|
| 2025.12.23 | ₩164,496 | ₩166,829 | ₩163,825 | ₩166,172 | +1.02% | 27.9만 |
|---|
| 2025.12.22 | ₩166,910 | ₩168,800 | ₩163,785 | ₩165,113 | -1.08% | 33.3만 |
|---|
| 2025.12.19 | ₩169,176 | ₩170,142 | ₩165,314 | ₩167,205 | -1.17% | 117.6만 |
|---|
| 2025.12.18 | ₩167,339 | ₩173,642 | ₩166,226 | ₩171,040 | +2.21% | 58.7만 |
|---|
| 2025.12.17 | ₩164,911 | ₩168,318 | ₩164,911 | ₩166,574 | +1.01% | 31.7만 |
|---|
| 2025.12.16 | ₩163,316 | ₩167,902 | ₩163,316 | ₩165,636 | +1.42% | 53만 |
|---|
| 2025.12.15 | ₩161,304 | ₩163,409 | ₩160,902 | ₩162,886 | +0.98% | 26만 |
|---|
| 2025.12.12 | ₩164,482 | ₩165,609 | ₩158,514 | ₩160,110 | -2.66% | 31.2만 |
|---|
| 2025.12.11 | ₩162,739 | ₩164,925 | ₩162,337 | ₩164,375 | +1.01% | 30.5만 |
|---|
| 2025.12.10 | ₩156,047 | ₩164,308 | ₩155,953 | ₩161,988 | +3.81% | 44.8만 |
|---|
| 2025.12.09 | ₩154,491 | ₩157,053 | ₩154,491 | ₩156,060 | +1.02% | 24.1만 |
|---|
| 2025.12.08 | ₩157,401 | ₩157,401 | ₩153,941 | ₩154,277 | -1.99% | 19.8만 |
|---|
| 2025.12.05 | ₩152,547 | ₩156,235 | ₩152,547 | ₩156,087 | +2.32% | 23만 |
|---|
| 2025.12.04 | ₩153,915 | ₩154,840 | ₩152,225 | ₩152,614 | -0.85% | 23.3만 |
|---|
| 2025.12.03 | ₩150,669 | ₩155,712 | ₩150,669 | ₩153,097 | +1.61% | 35.8만 |
|---|
| 2025.12.02 | ₩149,851 | ₩150,052 | ₩146,807 | ₩149,570 | -0.19% | 34만 |
|---|
| 2025.12.01 | ₩145,452 | ₩150,066 | ₩145,452 | ₩149,891 | +3.05% | 29.1만 |
|---|
| 2025.11.28 | ₩146,472 | ₩147,826 | ₩145,882 | ₩146,150 | -0.22% | 7.6만 |
|---|
| 2025.11.26 | ₩145,520 | ₩149,114 | ₩145,131 | ₩146,364 | +0.58% | 35만 |
|---|
| 2025.11.25 | ₩141,496 | ₩147,933 | ₩141,429 | ₩146,431 | +3.49% | 35.6만 |
|---|
| 2025.11.24 | ₩140,893 | ₩143,508 | ₩139,860 | ₩141,054 | +0.11% | 32.4만 |
|---|
| 2025.11.21 | ₩137,808 | ₩144,487 | ₩137,352 | ₩141,094 | +2.38% | 55만 |
|---|
| 2025.11.20 | ₩140,464 | ₩142,636 | ₩136,762 | ₩136,856 | -2.57% | 38.7만 |
|---|
| 2025.11.19 | ₩139,646 | ₩140,692 | ₩138,224 | ₩138,921 | -0.52% | 19.2만 |
|---|
| 2025.11.18 | ₩138,988 | ₩140,866 | ₩137,393 | ₩139,847 | +0.62% | 21.6만 |
|---|
| 2025.11.17 | ₩143,146 | ₩143,146 | ₩138,680 | ₩140,356 | -1.95% | 24.4만 |
|---|
| 2025.11.14 | ₩142,140 | ₩144,259 | ₩140,531 | ₩143,280 | +0.80% | 28.4만 |
|---|
| 2025.11.13 | ₩146,472 | ₩149,047 | ₩142,542 | ₩142,958 | -2.40% | 47.7만 |
|---|
| 2025.11.12 | ₩145,399 | ₩149,060 | ₩145,399 | ₩147,746 | +1.61% | 38.5만 |
|---|
| 2025.11.11 | ₩146,284 | ₩146,297 | ₩142,676 | ₩145,452 | -0.57% | 26.7만 |
|---|
| 2025.11.10 | ₩149,811 | ₩150,535 | ₩146,043 | ₩146,338 | -2.32% | 37.9만 |
|---|
| 2025.11.07 | ₩148,617 | ₩153,472 | ₩146,177 | ₩148,671 | +0.04% | 53.1만 |
|---|
| 2025.11.06 | ₩145,318 | ₩146,498 | ₩142,757 | ₩144,701 | -0.42% | 52만 |
|---|
| 2025.11.05 | ₩138,130 | ₩152,788 | ₩136,038 | ₩147,263 | +6.61% | 79.2만 |
|---|
| 2025.11.04 | ₩133,222 | ₩133,732 | ₩130,929 | ₩131,519 | -1.28% | 32.5만 |
|---|
| 2025.11.03 | ₩134,818 | ₩137,419 | ₩133,182 | ₩134,053 | -0.57% | 41.8만 |
|---|
| 2025.10.31 | ₩130,567 | ₩135,958 | ₩129,681 | ₩135,381 | +3.69% | 47.3만 |
|---|
| 2025.10.30 | ₩131,411 | ₩133,276 | ₩130,124 | ₩130,526 | -0.67% | 24.9만 |
|---|
| 2025.10.29 | ₩132,055 | ₩135,247 | ₩131,291 | ₩132,042 | -0.01% | 32.3만 |
|---|
| 2025.10.28 | ₩132,095 | ₩135,126 | ₩130,915 | ₩131,036 | -0.80% | 46.8만 |
|---|
| 2025.10.27 | ₩126,356 | ₩131,599 | ₩126,329 | ₩131,425 | +4.01% | 40만 |
|---|
| 2025.10.24 | ₩126,356 | ₩126,423 | ₩124,880 | ₩125,015 | -1.06% | 19.3만 |
|---|
| 2025.10.23 | ₩125,926 | ₩127,415 | ₩124,237 | ₩125,806 | -0.10% | 25.5만 |
|---|
| 2025.10.22 | ₩127,375 | ₩127,509 | ₩125,082 | ₩125,296 | -1.63% | 21.3만 |
|---|
| 2025.10.21 | ₩126,181 | ₩127,965 | ₩126,101 | ₩127,107 | +0.73% | 28.6만 |
|---|
| 2025.10.20 | ₩126,892 | ₩128,206 | ₩126,007 | ₩126,691 | -0.16% | 18.3만 |
|---|
| 2025.10.17 | ₩126,061 | ₩127,428 | ₩124,867 | ₩126,718 | +0.52% | 28만 |
|---|
| 2025.10.16 | ₩127,630 | ₩128,689 | ₩125,658 | ₩125,886 | -1.37% | 33.1만 |
|---|
| 2025.10.15 | ₩125,028 | ₩128,354 | ₩124,907 | ₩126,879 | +1.48% | 46.4만 |
|---|
| 2025.10.14 | ₩118,805 | ₩124,974 | ₩118,805 | ₩124,693 | +4.96% | 40.5만 |
|---|
| 2025.10.13 | ₩119,972 | ₩122,212 | ₩118,685 | ₩120,844 | +0.73% | 58.8만 |
|---|
| 2025.10.10 | ₩123,432 | ₩123,432 | ₩116,633 | ₩118,081 | -4.34% | 76만 |
|---|