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 | ₩305,297 | ₩305,605 | ₩301,263 | ₩302,402 | -0.95% | 19.5만 |
| 2026.10.08 | ₩299,159 | ₩305,659 | ₩298,945 | ₩305,243 | +2.03% | 25.5만 |
| 2026.10.07 | ₩299,119 | ₩301,786 | ₩297,685 | ₩298,717 | -0.13% | 23.4만 |
| 2026.10.06 | ₩309,545 | ₩309,545 | ₩295,635 | ₩301,210 | -2.69% | 28만 |
| 2026.10.05 | ₩309,692 | ₩311,461 | ₩300,553 | ₩309,089 | -0.19% | 27.4만 |
| 2026.10.02 | ₩304,801 | ₩313,109 | ₩304,801 | ₩309,692 | +1.60% | 21.1만 |
| 2026.10.01 | ₩294,697 | ₩304,841 | ₩294,469 | ₩302,175 | +2.54% | 24.7만 |
| 2026.09.30 | ₩303,340 | ₩304,265 | ₩293,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩294,322 |
| -2.97% |
| 34.7만 |
| 2026.09.29 | ₩297,605 | ₩306,315 | ₩293,076 | ₩303,421 | +1.95% | 35.2만 |
|---|
| 2026.09.28 | ₩295,461 | ₩303,863 | ₩292,258 | ₩299,427 | +1.34% | 23만 |
|---|
| 2026.09.25 | ₩300,834 | ₩302,724 | ₩298,503 | ₩301,049 | +0.07% | 26.5만 |
|---|
| 2026.09.24 | ₩297,364 | ₩307,133 | ₩297,364 | ₩301,263 | +1.31% | 34.7만 |
|---|
| 2026.09.23 | ₩302,858 | ₩305,391 | ₩295,863 | ₩297,364 | -1.81% | 23.5만 |
|---|
| 2026.09.22 | ₩313,739 | ₩316,781 | ₩300,540 | ₩303,890 | -3.14% | 36만 |
|---|
| 2026.09.21 | ₩315,240 | ₩316,513 | ₩305,163 | ₩314,529 | -0.23% | 29.6만 |
|---|
| 2026.09.18 | ₩315,695 | ₩316,231 | ₩307,896 | ₩312,117 | -1.13% | 67.5만 |
|---|
| 2026.09.17 | ₩318,844 | ₩321,658 | ₩313,256 | ₩314,570 | -1.34% | 26.7만 |
|---|
| 2026.09.16 | ₩317,344 | ₩320,667 | ₩309,786 | ₩315,736 | -0.51% | 36.8만 |
|---|
| 2026.09.15 | ₩316,205 | ₩322,771 | ₩316,205 | ₩319,729 | +1.11% | 42.9만 |
|---|
| 2026.09.14 | ₩306,824 | ₩318,148 | ₩305,525 | ₩317,076 | +3.34% | 37.1만 |
|---|
| 2026.09.11 | ₩307,682 | ₩311,447 | ₩306,489 | ₩308,446 | +0.25% | 24.9만 |
|---|
| 2026.09.10 | ₩303,461 | ₩306,128 | ₩299,937 | ₩305,511 | +0.68% | 25.9만 |
|---|
| 2026.09.09 | ₩300,446 | ₩304,680 | ₩297,364 | ₩303,997 | +1.18% | 27.5만 |
|---|
| 2026.09.08 | ₩302,845 | ₩303,113 | ₩296,654 | ₩299,213 | -1.20% | 18.7만 |
|---|
| 2026.09.04 | ₩298,302 | ₩304,345 | ₩298,302 | ₩302,295 | +1.34% | 23.3만 |
|---|
| 2026.09.03 | ₩294,309 | ₩299,535 | ₩291,655 | ₩297,846 | +1.20% | 28만 |
|---|
| 2026.09.02 | ₩294,309 | ₩296,185 | ₩291,655 | ₩292,406 | -0.65% | 31.6만 |
|---|
| 2026.09.01 | ₩300,111 | ₩301,665 | ₩292,687 | ₩293,813 | -2.10% | 25만 |
|---|
| 2026.08.31 | ₩301,505 | ₩303,756 | ₩298,570 | ₩301,250 | -0.08% | 27.1만 |
|---|
| 2026.08.28 | ₩302,040 | ₩302,577 | ₩298,208 | ₩300,580 | -0.48% | 21.5만 |
|---|
| 2026.08.27 | ₩294,845 | ₩300,700 | ₩294,845 | ₩297,578 | +0.93% | 23.9만 |
|---|
| 2026.08.26 | ₩297,270 | ₩300,620 | ₩295,367 | ₩297,015 | -0.09% | 13.8만 |
|---|
| 2026.08.25 | ₩300,566 | ₩302,804 | ₩296,613 | ₩298,583 | -0.66% | 16.2만 |
|---|
| 2026.08.24 | ₩300,647 | ₩303,126 | ₩295,635 | ₩298,396 | -0.75% | 42.9만 |
|---|
| 2026.08.21 | ₩295,193 | ₩300,231 | ₩292,111 | ₩298,556 | +1.14% | 21.8만 |
|---|
| 2026.08.20 | ₩290,865 | ₩297,123 | ₩289,056 | ₩290,476 | -0.13% | 19.2만 |
|---|
| 2026.08.19 | ₩295,809 | ₩297,498 | ₩291,200 | ₩292,473 | -1.13% | 21.9만 |
|---|
| 2026.08.18 | ₩294,670 | ₩299,494 | ₩292,098 | ₩292,500 | -0.74% | 13.1만 |
|---|
| 2026.08.17 | ₩291,227 | ₩297,672 | ₩291,227 | ₩294,737 | +1.21% | 20.6만 |
|---|
| 2026.08.14 | ₩287,005 | ₩294,898 | ₩287,005 | ₩291,186 | +1.46% | 17.7만 |
|---|
| 2026.08.13 | ₩290,784 | ₩292,754 | ₩285,960 | ₩286,443 | -1.49% | 28.9만 |
|---|
| 2026.08.12 | ₩274,597 | ₩289,230 | ₩274,034 | ₩287,367 | +4.65% | 24만 |
|---|
| 2026.08.11 | ₩279,381 | ₩281,310 | ₩271,528 | ₩273,913 | -1.96% | 27.7만 |
|---|
| 2026.08.10 | ₩276,714 | ₩281,109 | ₩276,714 | ₩279,635 | +1.06% | 25.9만 |
|---|
| 2026.08.07 | ₩276,138 | ₩279,408 | ₩274,101 | ₩277,076 | +0.34% | 22.5만 |
|---|
| 2026.08.06 | ₩273,324 | ₩279,609 | ₩270,161 | ₩276,393 | +1.12% | 28.5만 |
|---|
| 2026.08.05 | ₩287,193 | ₩288,627 | ₩275,026 | ₩275,388 | -4.11% | 41만 |
|---|
| 2026.08.04 | ₩305,525 | ₩305,525 | ₩281,471 | ₩286,014 | -6.39% | 77.5만 |
|---|
| 2026.08.03 | ₩273,404 | ₩279,461 | ₩269,049 | ₩277,987 | +1.68% | 32.9만 |
|---|
| 2026.07.31 | ₩274,717 | ₩274,717 | ₩270,255 | ₩271,475 | -1.18% | 18.4만 |
|---|
| 2026.07.30 | ₩273,444 | ₩273,712 | ₩267,173 | ₩272,895 | -0.20% | 17만 |
|---|
| 2026.07.29 | ₩271,448 | ₩273,806 | ₩265,512 | ₩270,470 | -0.36% | 41.7만 |
|---|
| 2026.07.28 | ₩272,426 | ₩273,913 | ₩269,746 | ₩272,158 | -0.10% | 27.1만 |
|---|
| 2026.07.27 | ₩280,962 | ₩282,731 | ₩272,399 | ₩275,307 | -2.01% | 26.4만 |
|---|
| 2026.07.24 | ₩287,273 | ₩287,541 | ₩281,940 | ₩282,168 | -1.78% | 16.9만 |
|---|
| 2026.07.23 | ₩288,104 | ₩289,511 | ₩259,294 | ₩286,215 | -0.66% | 46.7만 |
|---|
| 2026.07.22 | ₩291,093 | ₩293,330 | ₩289,083 | ₩289,310 | -0.61% | 25.4만 |
|---|
| 2026.07.21 | ₩295,528 | ₩300,164 | ₩292,446 | ₩293,719 | -0.61% | 42.2만 |
|---|
| 2026.07.20 | ₩297,739 | ₩299,870 | ₩291,441 | ₩292,674 | -1.70% | 26.3만 |
|---|
| 2026.07.17 | ₩293,009 | ₩299,293 | ₩291,240 | ₩297,726 | +1.61% | 34.9만 |
|---|
| 2026.07.16 | ₩288,104 | ₩309,196 | ₩287,180 | ₩299,561 | +3.98% | 55.6만 |
|---|
| 2026.07.15 | ₩281,257 | ₩286,255 | ₩279,367 | ₩279,930 | -0.47% | 31.7만 |
|---|
| 2026.07.14 | ₩280,091 | ₩283,441 | ₩276,245 | ₩282,677 | +0.92% | 24.8만 |
|---|
| 2026.07.13 | ₩277,103 | ₩280,774 | ₩270,724 | ₩274,905 | -0.79% | 17.9만 |
|---|
| 2026.07.10 | ₩274,222 | ₩277,223 | ₩272,922 | ₩274,396 | +0.06% | 19.2만 |
|---|
| 2026.07.09 | ₩275,682 | ₩277,277 | ₩271,729 | ₩276,084 | +0.15% | 34.3만 |
|---|
| 2026.07.08 | ₩265,632 | ₩274,570 | ₩265,632 | ₩274,342 | +3.28% | 39.5만 |
|---|
| 2026.07.07 | ₩273,846 | ₩275,146 | ₩263,542 | ₩266,034 | -2.85% | 37.6만 |
|---|
| 2026.07.06 | ₩273,793 | ₩276,151 | ₩268,594 | ₩274,074 | +0.10% | 27.8만 |
|---|
| 2026.07.02 | ₩274,007 | ₩274,758 | ₩264,962 | ₩272,734 | -0.46% | 47.3만 |
|---|
| 2026.07.01 | ₩257,592 | ₩278,563 | ₩257,136 | ₩273,257 | +6.08% | 53.3만 |
|---|
| 2026.06.30 | ₩261,049 | ₩262,912 | ₩253,907 | ₩257,592 | -1.32% | 24.6만 |
|---|
| 2026.06.29 | ₩259,535 | ₩262,068 | ₩256,078 | ₩260,620 | +0.42% | 38.5만 |
|---|
| 2026.06.26 | ₩263,676 | ₩264,493 | ₩259,508 | ₩260,620 | -1.16% | 60.7만 |
|---|
| 2026.06.25 | ₩264,306 | ₩266,262 | ₩260,071 | ₩263,140 | -0.44% | 21.8만 |
|---|
| 2026.06.24 | ₩262,644 | ₩265,981 | ₩259,615 | ₩262,095 | -0.21% | 37.1만 |
|---|
| 2026.06.23 | ₩262,577 | ₩265,699 | ₩260,929 | ₩262,322 | -0.10% | 26.2만 |
|---|
| 2026.06.22 | ₩259,843 | ₩266,651 | ₩259,843 | ₩263,756 | +1.51% | 27.7만 |
|---|
| 2026.06.18 | ₩256,373 | ₩262,162 | ₩254,215 | ₩256,265 | -0.04% | 57만 |
|---|
| 2026.06.17 | ₩262,711 | ₩263,837 | ₩257,311 | ₩259,388 | -1.26% | 26.6만 |
|---|
| 2026.06.16 | ₩263,997 | ₩268,379 | ₩261,934 | ₩262,657 | -0.51% | 24.4만 |
|---|
| 2026.06.15 | ₩270,778 | ₩270,818 | ₩261,210 | ₩261,545 | -3.41% | 31만 |
|---|
| 2026.06.12 | ₩269,371 | ₩272,131 | ₩266,597 | ₩270,604 | +0.46% | 22.7만 |
|---|
| 2026.06.11 | ₩262,872 | ₩269,143 | ₩256,547 | ₩266,637 | +1.43% | 26.9만 |
|---|
| 2026.06.10 | ₩257,847 | ₩261,371 | ₩254,818 | ₩259,200 | +0.52% | 23.7만 |
|---|
| 2026.06.09 | ₩261,438 | ₩264,828 | ₩256,614 | ₩260,272 | -0.45% | 33.2만 |
|---|
| 2026.06.08 | ₩251,843 | ₩258,115 | ₩249,311 | ₩257,579 | +2.28% | 25.9만 |
|---|
| 2026.06.05 | ₩248,601 | ₩257,994 | ₩246,041 | ₩251,013 | +0.97% | 26.3만 |
|---|
| 2026.06.04 | ₩250,852 | ₩257,284 | ₩249,271 | ₩250,972 | +0.05% | 26.9만 |
|---|
| 2026.06.03 | ₩248,359 | ₩252,366 | ₩247,957 | ₩248,989 | +0.25% | 20.3만 |
|---|
| 2026.06.02 | ₩251,214 | ₩254,590 | ₩249,900 | ₩250,664 | -0.22% | 22.6만 |
|---|
| 2026.06.01 | ₩241,029 | ₩252,594 | ₩240,641 | ₩252,071 | +4.58% | 23.6만 |
|---|
| 2026.05.29 | ₩240,145 | ₩243,723 | ₩240,145 | ₩242,946 | +1.17% | 18.8만 |
|---|
| 2026.05.28 | ₩245,478 | ₩247,917 | ₩240,333 | ₩242,075 | -1.39% | 13.3만 |
|---|
| 2026.05.27 | ₩249,003 | ₩249,592 | ₩245,492 | ₩246,912 | -0.84% | 16.9만 |
|---|
| 2026.05.26 | ₩244,205 | ₩250,584 | ₩244,205 | ₩247,274 | +1.26% | 17.8만 |
|---|
| 2026.05.22 | ₩244,714 | ₩244,728 | ₩237,251 | ₩243,669 | -0.43% | 20.4만 |
|---|
| 2026.05.21 | ₩250,812 | ₩254,604 | ₩244,272 | ₩244,889 | -2.36% | 33만 |
|---|
| 2026.05.20 | ₩243,013 | ₩252,768 | ₩241,311 | ₩252,755 | +4.01% | 27.3만 |
|---|
| 2026.05.19 | ₩244,058 | ₩245,760 | ₩237,626 | ₩241,284 | -1.14% | 23.1만 |
|---|
| 2026.05.18 | ₩241,713 | ₩248,520 | ₩240,199 | ₩246,899 | +2.15% | 26.7만 |
|---|
| 2026.05.15 | ₩242,544 | ₩244,688 | ₩239,341 | ₩241,043 | -0.62% | 18.1만 |
|---|
| 2026.05.14 | ₩244,205 | ₩245,076 | ₩239,475 | ₩244,219 | +0.01% | 17.5만 |
|---|
| 2026.05.13 | ₩237,693 | ₩245,559 | ₩237,693 | ₩243,508 | +2.45% | 18.8만 |
|---|
| 2026.05.12 | ₩241,458 | ₩241,713 | ₩235,174 | ₩239,877 | -0.65% | 19.6만 |
|---|
| 2026.05.11 | ₩245,358 | ₩247,823 | ₩242,852 | ₩243,763 | -0.65% | 15.5만 |
|---|
| 2026.05.08 | ₩241,391 | ₩245,358 | ₩238,671 | ₩244,848 | +1.43% | 16.9만 |
|---|
| 2026.05.07 | ₩246,202 | ₩248,306 | ₩237,170 | ₩241,391 | -1.95% | 31.8만 |
|---|
| 2026.05.06 | ₩254,001 | ₩254,590 | ₩244,460 | ₩246,202 | -3.07% | 30.4만 |
|---|
| 2026.05.05 | ₩226,638 | ₩250,932 | ₩216,507 | ₩250,932 | +10.72% | 48.1만 |
|---|
| 2026.05.04 | ₩230,818 | ₩230,818 | ₩225,579 | ₩228,916 | -0.82% | 31만 |
|---|
| 2026.05.01 | ₩234,128 | ₩234,128 | ₩229,988 | ₩232,560 | -0.67% | 17.4만 |
|---|
| 2026.04.30 | ₩232,869 | ₩234,999 | ₩229,988 | ₩233,740 | +0.37% | 23.9만 |
|---|
| 2026.04.29 | ₩234,678 | ₩236,567 | ₩228,795 | ₩232,292 | -1.02% | 22.2만 |
|---|
| 2026.04.28 | ₩238,014 | ₩239,529 | ₩234,758 | ₩235,187 | -1.19% | 16.2만 |
|---|
| 2026.04.27 | ₩235,736 | ₩242,383 | ₩233,431 | ₩236,822 | +0.46% | 29.4만 |
|---|
| 2026.04.24 | ₩234,075 | ₩234,812 | ₩229,760 | ₩230,912 | -1.35% | 22.7만 |
|---|
| 2026.04.23 | ₩230,122 | ₩233,070 | ₩227,897 | ₩228,286 | -0.80% | 16.9만 |
|---|
| 2026.04.22 | ₩229,237 | ₩229,545 | ₩224,252 | ₩228,849 | -0.17% | 18.7만 |
|---|
| 2026.04.21 | ₩238,202 | ₩240,802 | ₩225,847 | ₩228,715 | -3.98% | 35.3만 |
|---|
| 2026.04.20 | ₩235,562 | ₩240,279 | ₩235,187 | ₩237,224 | +0.71% | 23.3만 |
|---|
| 2026.04.17 | ₩237,344 | ₩241,485 | ₩235,535 | ₩236,581 | -0.32% | 27만 |
|---|
| 2026.04.16 | ₩227,696 | ₩234,276 | ₩227,696 | ₩234,008 | +2.77% | 23.6만 |
|---|
| 2026.04.15 | ₩227,562 | ₩230,095 | ₩226,316 | ₩228,473 | +0.40% | 26.9만 |
|---|
| 2026.04.14 | ₩231,060 | ₩232,936 | ₩228,514 | ₩229,519 | -0.67% | 18.9만 |
|---|
| 2026.04.13 | ₩228,326 | ₩231,220 | ₩226,142 | ₩231,127 | +1.23% | 13.9만 |
|---|
| 2026.04.10 | ₩231,314 | ₩231,421 | ₩228,661 | ₩229,505 | -0.78% | 14.5만 |
|---|
| 2026.04.09 | ₩230,966 | ₩233,766 | ₩229,251 | ₩230,617 | -0.15% | 18.1만 |
|---|
| 2026.04.08 | ₩234,236 | ₩237,090 | ₩227,884 | ₩231,140 | -1.32% | 30.4만 |
|---|
| 2026.04.07 | ₩223,087 | ₩226,396 | ₩222,390 | ₩225,271 | +0.98% | 22.3만 |
|---|
| 2026.04.06 | ₩221,532 | ₩224,145 | ₩217,378 | ₩223,917 | +1.08% | 20.7만 |
|---|
| 2026.04.02 | ₩216,976 | ₩224,976 | ₩216,976 | ₩222,966 | +2.76% | 32.3만 |
|---|
| 2026.04.01 | ₩221,103 | ₩225,887 | ₩220,795 | ₩220,983 | -0.05% | 20.1만 |
|---|
| 2026.03.31 | ₩213,613 | ₩219,884 | ₩212,822 | ₩219,683 | +2.84% | 22.6만 |
|---|
| 2026.03.30 | ₩213,144 | ₩215,274 | ₩209,847 | ₩210,866 | -1.07% | 23.3만 |
|---|
| 2026.03.27 | ₩215,462 | ₩218,705 | ₩211,509 | ₩211,763 | -1.72% | 30만 |
|---|
| 2026.03.26 | ₩217,753 | ₩221,371 | ₩217,753 | ₩218,745 | +0.46% | 16.5만 |
|---|
| 2026.03.25 | ₩220,996 | ₩220,996 | ₩215,113 | ₩220,165 | -0.38% | 21.1만 |
|---|
| 2026.03.24 | ₩212,701 | ₩222,055 | ₩212,701 | ₩218,611 | +2.78% | 21.7만 |
|---|
| 2026.03.23 | ₩213,358 | ₩217,847 | ₩211,375 | ₩214,323 | +0.45% | 33.9만 |
|---|
| 2026.03.20 | ₩212,232 | ₩214,953 | ₩206,309 | ₩207,797 | -2.09% | 75.9만 |
|---|
| 2026.03.19 | ₩206,095 | ₩212,474 | ₩205,023 | ₩211,938 | +2.83% | 30.3만 |
|---|
| 2026.03.18 | ₩207,944 | ₩211,147 | ₩203,817 | ₩209,164 | +0.59% | 40.9만 |
|---|
| 2026.03.17 | ₩205,358 | ₩208,186 | ₩202,691 | ₩207,918 | +1.25% | 22.8만 |
|---|
| 2026.03.16 | ₩203,495 | ₩204,675 | ₩201,043 | ₩202,785 | -0.35% | 28.4만 |
|---|
| 2026.03.13 | ₩200,212 | ₩202,973 | ₩197,760 | ₩200,655 | +0.22% | 28.9만 |
|---|
| 2026.03.12 | ₩202,115 | ₩206,028 | ₩192,480 | ₩199,985 | -1.05% | 55.2만 |
|---|
| 2026.03.11 | ₩209,164 | ₩209,298 | ₩203,884 | ₩206,283 | -1.38% | 24.1만 |
|---|
| 2026.03.10 | ₩205,840 | ₩213,331 | ₩205,023 | ₩210,062 | +2.05% | 33만 |
|---|
| 2026.03.09 | ₩199,221 | ₩205,747 | ₩196,769 | ₩205,586 | +3.19% | 39.4만 |
|---|
| 2026.03.06 | ₩205,586 | ₩206,738 | ₩203,281 | ₩205,010 | -0.28% | 33.6만 |
|---|
| 2026.03.05 | ₩222,618 | ₩223,931 | ₩210,383 | ₩212,728 | -4.44% | 48.2만 |
|---|
| 2026.03.04 | ₩225,606 | ₩228,500 | ₩222,926 | ₩224,293 | -0.58% | 25만 |
|---|
| 2026.03.03 | ₩223,891 | ₩227,991 | ₩218,437 | ₩225,834 | +0.87% | 41.1만 |
|---|
| 2026.03.02 | ₩221,398 | ₩230,095 | ₩219,442 | ₩229,465 | +3.64% | 31.1만 |
|---|
| 2026.02.27 | ₩223,783 | ₩224,788 | ₩220,420 | ₩222,618 | -0.52% | 34.1만 |
|---|
| 2026.02.26 | ₩227,388 | ₩231,957 | ₩223,582 | ₩225,874 | -0.67% | 40만 |
|---|
| 2026.02.25 | ₩237,867 | ₩237,867 | ₩225,003 | ₩227,870 | -4.20% | 49.3만 |
|---|
| 2026.02.24 | ₩220,326 | ₩226,048 | ₩219,643 | ₩223,770 | +1.56% | 26.5만 |
|---|
| 2026.02.23 | ₩223,783 | ₩223,783 | ₩216,159 | ₩220,272 | -1.57% | 26.4만 |
|---|
| 2026.02.20 | ₩219,522 | ₩226,410 | ₩219,026 | ₩224,788 | +2.40% | 23.1만 |
|---|
| 2026.02.19 | ₩222,537 | ₩225,056 | ₩220,004 | ₩220,634 | -0.86% | 25.2만 |
|---|
| 2026.02.18 | ₩220,192 | ₩226,383 | ₩220,192 | ₩224,413 | +1.92% | 18.4만 |
|---|
| 2026.02.17 | ₩218,825 | ₩223,154 | ₩217,432 | ₩221,170 | +1.07% | 23.9만 |
|---|
| 2026.02.13 | ₩212,206 | ₩217,901 | ₩210,638 | ₩217,324 | +2.41% | 22만 |
|---|
| 2026.02.12 | ₩220,313 | ₩221,773 | ₩206,122 | ₩211,991 | -3.78% | 34만 |
|---|
| 2026.02.11 | ₩217,780 | ₩221,063 | ₩212,031 | ₩218,115 | +0.15% | 18.2만 |
|---|
| 2026.02.10 | ₩216,279 | ₩218,142 | ₩214,484 | ₩215,288 | -0.46% | 20.4만 |
|---|
| 2026.02.09 | ₩217,284 | ₩218,504 | ₩216,038 | ₩216,963 | -0.15% | 17.7만 |
|---|
| 2026.02.06 | ₩214,497 | ₩219,468 | ₩214,095 | ₩218,343 | +1.79% | 24.5만 |
|---|
| 2026.02.05 | ₩216,949 | ₩217,981 | ₩212,031 | ₩214,149 | -1.29% | 35.2만 |
|---|
| 2026.02.04 | ₩223,408 | ₩226,731 | ₩216,869 | ₩218,329 | -2.27% | 38.9만 |
|---|
| 2026.02.03 | ₩222,524 | ₩226,584 | ₩217,619 | ₩221,452 | -0.48% | 29.4만 |
|---|
| 2026.02.02 | ₩214,631 | ₩222,336 | ₩214,269 | ₩222,068 | +3.47% | 37.4만 |
|---|
| 2026.01.30 | ₩214,631 | ₩216,721 | ₩212,983 | ₩214,805 | +0.08% | 31.9만 |
|---|
| 2026.01.29 | ₩213,036 | ₩216,105 | ₩210,973 | ₩216,105 | +1.44% | 21.8만 |
|---|
| 2026.01.28 | ₩213,693 | ₩216,762 | ₩212,554 | ₩213,010 | -0.32% | 24.7만 |
|---|
| 2026.01.27 | ₩214,926 | ₩217,016 | ₩211,964 | ₩212,956 | -0.92% | 25.7만 |
|---|
| 2026.01.26 | ₩213,050 | ₩214,403 | ₩210,249 | ₩212,889 | -0.08% | 28만 |
|---|
| 2026.01.23 | ₩215,783 | ₩217,391 | ₩211,000 | ₩212,983 | -1.30% | 39만 |
|---|
| 2026.01.22 | ₩209,820 | ₩216,869 | ₩208,051 | ₩214,805 | +2.38% | 60만 |
|---|
| 2026.01.21 | ₩202,544 | ₩211,455 | ₩199,730 | ₩208,655 | +3.02% | 41.5만 |
|---|
| 2026.01.20 | ₩194,035 | ₩196,822 | ₩193,070 | ₩193,820 | -0.11% | 29.8만 |
|---|
| 2026.01.16 | ₩195,241 | ₩197,573 | ₩194,625 | ₩195,991 | +0.38% | 39.8만 |
|---|
| 2026.01.15 | ₩189,881 | ₩196,568 | ₩184,936 | ₩195,603 | +3.01% | 68.7만 |
|---|
| 2026.01.14 | ₩175,047 | ₩177,311 | ₩173,345 | ₩176,775 | +0.99% | 18.5만 |
|---|
| 2026.01.13 | ₩177,151 | ₩178,772 | ₩174,685 | ₩174,993 | -1.22% | 18.3만 |
|---|
| 2026.01.12 | ₩175,167 | ₩178,517 | ₩175,167 | ₩177,218 | +1.17% | 25.4만 |
|---|
| 2026.01.09 | ₩175,971 | ₩178,504 | ₩173,961 | ₩176,883 | +0.52% | 30.4만 |
|---|
| 2026.01.08 | ₩173,238 | ₩176,146 | ₩172,782 | ₩175,663 | +1.40% | 31.1만 |
|---|
| 2026.01.07 | ₩174,189 | ₩174,859 | ₩170,772 | ₩174,524 | +0.19% | 27.2만 |
|---|
| 2026.01.06 | ₩170,263 | ₩173,385 | ₩169,178 | ₩173,144 | +1.69% | 28.6만 |
|---|
| 2026.01.05 | ₩165,640 | ₩172,313 | ₩165,640 | ₩169,352 | +2.24% | 33.5만 |
|---|
| 2026.01.02 | ₩166,296 | ₩167,462 | ₩163,938 | ₩165,774 | -0.31% | 18.4만 |
|---|
| 2025.12.31 | ₩166,712 | ₩166,886 | ₩165,144 | ₩165,559 | -0.69% | 17.4만 |
|---|
| 2025.12.30 | ₩167,543 | ₩168,025 | ₩166,028 | ₩166,605 | -0.56% | 17.6만 |
|---|
| 2025.12.29 | ₩167,784 | ₩168,240 | ₩165,600 | ₩167,770 | -0.01% | 17만 |
|---|
| 2025.12.26 | ₩166,162 | ₩168,025 | ₩166,162 | ₩167,543 | +0.83% | 15.1만 |
|---|
| 2025.12.24 | ₩165,908 | ₩167,704 | ₩165,747 | ₩166,913 | +0.61% | 8.9만 |
|---|
| 2025.12.23 | ₩164,367 | ₩166,698 | ₩163,697 | ₩166,042 | +1.02% | 27.9만 |
|---|
| 2025.12.22 | ₩166,779 | ₩168,668 | ₩163,657 | ₩164,983 | -1.08% | 33.3만 |
|---|
| 2025.12.19 | ₩169,044 | ₩170,008 | ₩165,184 | ₩167,074 | -1.17% | 117.6만 |
|---|
| 2025.12.18 | ₩167,208 | ₩173,506 | ₩166,095 | ₩170,906 | +2.21% | 58.7만 |
|---|
| 2025.12.17 | ₩164,782 | ₩168,186 | ₩164,782 | ₩166,444 | +1.01% | 31.7만 |
|---|
| 2025.12.16 | ₩163,188 | ₩167,770 | ₩163,188 | ₩165,506 | +1.42% | 53만 |
|---|
| 2025.12.15 | ₩161,178 | ₩163,281 | ₩160,776 | ₩162,759 | +0.98% | 26만 |
|---|
| 2025.12.12 | ₩164,353 | ₩165,479 | ₩158,390 | ₩159,985 | -2.66% | 31.2만 |
|---|
| 2025.12.11 | ₩162,611 | ₩164,796 | ₩162,209 | ₩164,246 | +1.01% | 30.5만 |
|---|
| 2025.12.10 | ₩155,925 | ₩164,179 | ₩155,831 | ₩161,861 | +3.81% | 44.8만 |
|---|
| 2025.12.09 | ₩154,370 | ₩156,930 | ₩154,370 | ₩155,938 | +1.02% | 24.1만 |
|---|
| 2025.12.08 | ₩157,278 | ₩157,278 | ₩153,821 | ₩154,156 | -1.99% | 19.8만 |
|---|
| 2025.12.05 | ₩152,427 | ₩156,112 | ₩152,427 | ₩155,965 | +2.32% | 23만 |
|---|
| 2025.12.04 | ₩153,794 | ₩154,719 | ₩152,106 | ₩152,494 | -0.85% | 23.3만 |
|---|
| 2025.12.03 | ₩150,551 | ₩155,590 | ₩150,551 | ₩152,977 | +1.61% | 35.8만 |
|---|
| 2025.12.02 | ₩149,734 | ₩149,935 | ₩146,692 | ₩149,452 | -0.19% | 34만 |
|---|
| 2025.12.01 | ₩145,339 | ₩149,948 | ₩145,339 | ₩149,774 | +3.05% | 29.1만 |
|---|
| 2025.11.28 | ₩146,357 | ₩147,710 | ₩145,767 | ₩146,035 | -0.22% | 7.6만 |
|---|
| 2025.11.26 | ₩145,406 | ₩148,997 | ₩145,017 | ₩146,250 | +0.58% | 35만 |
|---|
| 2025.11.25 | ₩141,386 | ₩147,818 | ₩141,319 | ₩146,317 | +3.49% | 35.6만 |
|---|
| 2025.11.24 | ₩140,782 | ₩143,396 | ₩139,751 | ₩140,943 | +0.11% | 32.4만 |
|---|
| 2025.11.21 | ₩137,700 | ₩144,374 | ₩137,245 | ₩140,984 | +2.38% | 55만 |
|---|
| 2025.11.20 | ₩140,354 | ₩142,525 | ₩136,655 | ₩136,749 | -2.57% | 38.7만 |
|---|
| 2025.11.19 | ₩139,536 | ₩140,582 | ₩138,116 | ₩138,813 | -0.52% | 19.2만 |
|---|
| 2025.11.18 | ₩138,880 | ₩140,756 | ₩137,285 | ₩139,737 | +0.62% | 21.6만 |
|---|
| 2025.11.17 | ₩143,034 | ₩143,034 | ₩138,571 | ₩140,246 | -1.95% | 24.4만 |
|---|
| 2025.11.14 | ₩142,029 | ₩144,146 | ₩140,421 | ₩143,168 | +0.80% | 28.4만 |
|---|
| 2025.11.13 | ₩146,357 | ₩148,930 | ₩142,431 | ₩142,846 | -2.40% | 47.7만 |
|---|
| 2025.11.12 | ₩145,285 | ₩148,943 | ₩145,285 | ₩147,630 | +1.61% | 38.5만 |
|---|
| 2025.11.11 | ₩146,169 | ₩146,183 | ₩142,565 | ₩145,339 | -0.57% | 26.7만 |
|---|
| 2025.11.10 | ₩149,694 | ₩150,417 | ₩145,928 | ₩146,223 | -2.32% | 37.9만 |
|---|
| 2025.11.07 | ₩148,501 | ₩153,352 | ₩146,062 | ₩148,555 | +0.04% | 53.1만 |
|---|
| 2025.11.06 | ₩145,205 | ₩146,384 | ₩142,645 | ₩144,588 | -0.42% | 52만 |
|---|
| 2025.11.05 | ₩138,022 | ₩152,668 | ₩135,932 | ₩147,148 | +6.61% | 79.2만 |
|---|
| 2025.11.04 | ₩133,118 | ₩133,627 | ₩130,826 | ₩131,416 | -1.28% | 32.5만 |
|---|
| 2025.11.03 | ₩134,712 | ₩137,312 | ₩133,077 | ₩133,948 | -0.57% | 41.8만 |
|---|
| 2025.10.31 | ₩130,464 | ₩135,851 | ₩129,580 | ₩135,275 | +3.69% | 47.3만 |
|---|
| 2025.10.30 | ₩131,309 | ₩133,171 | ₩130,022 | ₩130,424 | -0.67% | 24.9만 |
|---|
| 2025.10.29 | ₩131,952 | ₩135,141 | ₩131,188 | ₩131,938 | -0.01% | 32.3만 |
|---|
| 2025.10.28 | ₩131,992 | ₩135,020 | ₩130,813 | ₩130,933 | -0.80% | 46.8만 |
|---|
| 2025.10.27 | ₩126,257 | ₩131,496 | ₩126,230 | ₩131,322 | +4.01% | 40만 |
|---|
| 2025.10.24 | ₩126,257 | ₩126,324 | ₩124,783 | ₩124,917 | -1.06% | 19.3만 |
|---|
| 2025.10.23 | ₩125,828 | ₩127,315 | ₩124,139 | ₩125,707 | -0.10% | 25.5만 |
|---|
| 2025.10.22 | ₩127,275 | ₩127,409 | ₩124,984 | ₩125,198 | -1.63% | 21.3만 |
|---|
| 2025.10.21 | ₩126,082 | ₩127,865 | ₩126,002 | ₩127,007 | +0.73% | 28.6만 |
|---|
| 2025.10.20 | ₩126,793 | ₩128,106 | ₩125,908 | ₩126,592 | -0.16% | 18.3만 |
|---|
| 2025.10.17 | ₩125,962 | ₩127,329 | ₩124,769 | ₩126,618 | +0.52% | 28만 |
|---|
| 2025.10.16 | ₩127,530 | ₩128,588 | ₩125,560 | ₩125,788 | -1.37% | 33.1만 |
|---|
| 2025.10.15 | ₩124,930 | ₩128,253 | ₩124,809 | ₩126,779 | +1.48% | 46.4만 |
|---|
| 2025.10.14 | ₩118,712 | ₩124,876 | ₩118,712 | ₩124,595 | +4.96% | 40.5만 |
|---|
| 2025.10.13 | ₩119,878 | ₩122,116 | ₩118,592 | ₩120,749 | +0.73% | 58.8만 |
|---|
| 2025.10.10 | ₩123,335 | ₩123,335 | ₩116,542 | ₩117,989 | -4.34% | 76만 |
|---|