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 | ₩305,623 | ₩305,931 | ₩301,585 | ₩302,725 | -0.95% | 19.5만 |
| 2026.10.08 | ₩299,479 | ₩305,985 | ₩299,264 | ₩305,569 | +2.03% | 25.5만 |
| 2026.10.07 | ₩299,438 | ₩302,108 | ₩298,003 | ₩299,036 | -0.13% | 23.4만 |
| 2026.10.06 | ₩309,875 | ₩309,875 | ₩295,951 | ₩301,531 | -2.69% | 28만 |
| 2026.10.05 | ₩310,023 | ₩311,793 | ₩300,874 | ₩309,419 | -0.19% | 27.4만 |
| 2026.10.02 | ₩305,126 | ₩313,443 | ₩305,126 | ₩310,023 | +1.60% | 21.1만 |
| 2026.10.01 | ₩295,012 | ₩305,166 | ₩294,784 | ₩302,497 | +2.54% | 24.7만 |
| 2026.09.30 | ₩303,664 | ₩304,590 | ₩294,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩294,636 |
| -2.97% |
| 34.7만 |
| 2026.09.29 | ₩297,923 | ₩306,642 | ₩293,389 | ₩303,745 | +1.95% | 35.2만 |
|---|
| 2026.09.28 | ₩295,776 | ₩304,187 | ₩292,570 | ₩299,747 | +1.34% | 23만 |
|---|
| 2026.09.25 | ₩301,156 | ₩303,047 | ₩298,821 | ₩301,370 | +0.07% | 26.5만 |
|---|
| 2026.09.24 | ₩297,681 | ₩307,460 | ₩297,681 | ₩301,585 | +1.31% | 34.7만 |
|---|
| 2026.09.23 | ₩303,181 | ₩305,716 | ₩296,179 | ₩297,681 | -1.81% | 23.5만 |
|---|
| 2026.09.22 | ₩314,074 | ₩317,119 | ₩300,860 | ₩304,214 | -3.14% | 36만 |
|---|
| 2026.09.21 | ₩315,576 | ₩316,850 | ₩305,488 | ₩314,865 | -0.23% | 29.6만 |
|---|
| 2026.09.18 | ₩316,032 | ₩316,569 | ₩308,225 | ₩312,451 | -1.13% | 67.5만 |
|---|
| 2026.09.17 | ₩319,185 | ₩322,002 | ₩313,591 | ₩314,905 | -1.34% | 26.7만 |
|---|
| 2026.09.16 | ₩317,682 | ₩321,009 | ₩310,116 | ₩316,072 | -0.51% | 36.8만 |
|---|
| 2026.09.15 | ₩316,542 | ₩323,115 | ₩316,542 | ₩320,070 | +1.11% | 42.9만 |
|---|
| 2026.09.14 | ₩307,152 | ₩318,487 | ₩305,851 | ₩317,414 | +3.34% | 37.1만 |
|---|
| 2026.09.11 | ₩308,010 | ₩311,780 | ₩306,816 | ₩308,775 | +0.25% | 24.9만 |
|---|
| 2026.09.10 | ₩303,785 | ₩306,454 | ₩300,257 | ₩305,837 | +0.68% | 25.9만 |
|---|
| 2026.09.09 | ₩300,767 | ₩305,005 | ₩297,681 | ₩304,321 | +1.18% | 27.5만 |
|---|
| 2026.09.08 | ₩303,168 | ₩303,436 | ₩296,970 | ₩299,532 | -1.20% | 18.7만 |
|---|
| 2026.09.04 | ₩298,620 | ₩304,670 | ₩298,620 | ₩302,618 | +1.34% | 23.3만 |
|---|
| 2026.09.03 | ₩294,623 | ₩299,854 | ₩291,967 | ₩298,164 | +1.20% | 28만 |
|---|
| 2026.09.02 | ₩294,623 | ₩296,501 | ₩291,967 | ₩292,718 | -0.65% | 31.6만 |
|---|
| 2026.09.01 | ₩300,431 | ₩301,987 | ₩293,000 | ₩294,126 | -2.10% | 25만 |
|---|
| 2026.08.31 | ₩301,826 | ₩304,080 | ₩298,888 | ₩301,571 | -0.08% | 27.1만 |
|---|
| 2026.08.28 | ₩302,363 | ₩302,899 | ₩298,526 | ₩300,901 | -0.48% | 21.5만 |
|---|
| 2026.08.27 | ₩295,159 | ₩301,021 | ₩295,159 | ₩297,896 | +0.93% | 23.9만 |
|---|
| 2026.08.26 | ₩297,587 | ₩300,941 | ₩295,682 | ₩297,332 | -0.09% | 13.8만 |
|---|
| 2026.08.25 | ₩300,887 | ₩303,127 | ₩296,930 | ₩298,902 | -0.66% | 16.2만 |
|---|
| 2026.08.24 | ₩300,968 | ₩303,449 | ₩295,951 | ₩298,714 | -0.75% | 42.9만 |
|---|
| 2026.08.21 | ₩295,508 | ₩300,552 | ₩292,423 | ₩298,875 | +1.14% | 21.8만 |
|---|
| 2026.08.20 | ₩291,175 | ₩297,440 | ₩289,364 | ₩290,786 | -0.13% | 19.2만 |
|---|
| 2026.08.19 | ₩296,125 | ₩297,815 | ₩291,510 | ₩292,785 | -1.13% | 21.9만 |
|---|
| 2026.08.18 | ₩294,985 | ₩299,814 | ₩292,409 | ₩292,812 | -0.74% | 13.1만 |
|---|
| 2026.08.17 | ₩291,537 | ₩297,990 | ₩291,537 | ₩295,052 | +1.21% | 20.6만 |
|---|
| 2026.08.14 | ₩287,312 | ₩295,213 | ₩287,312 | ₩291,497 | +1.46% | 17.7만 |
|---|
| 2026.08.13 | ₩291,095 | ₩293,067 | ₩286,265 | ₩286,748 | -1.49% | 28.9만 |
|---|
| 2026.08.12 | ₩274,890 | ₩289,539 | ₩274,327 | ₩287,674 | +4.65% | 24만 |
|---|
| 2026.08.11 | ₩279,679 | ₩281,611 | ₩271,818 | ₩274,206 | -1.96% | 27.7만 |
|---|
| 2026.08.10 | ₩277,009 | ₩281,409 | ₩277,009 | ₩279,934 | +1.06% | 25.9만 |
|---|
| 2026.08.07 | ₩276,433 | ₩279,706 | ₩274,394 | ₩277,372 | +0.34% | 22.5만 |
|---|
| 2026.08.06 | ₩273,616 | ₩279,907 | ₩270,450 | ₩276,687 | +1.12% | 28.5만 |
|---|
| 2026.08.05 | ₩287,500 | ₩288,935 | ₩275,319 | ₩275,681 | -4.11% | 41만 |
|---|
| 2026.08.04 | ₩305,851 | ₩305,851 | ₩281,772 | ₩286,319 | -6.39% | 77.5만 |
|---|
| 2026.08.03 | ₩273,696 | ₩279,759 | ₩269,336 | ₩278,284 | +1.68% | 32.9만 |
|---|
| 2026.07.31 | ₩275,011 | ₩275,011 | ₩270,544 | ₩271,764 | -1.18% | 18.4만 |
|---|
| 2026.07.30 | ₩273,736 | ₩274,005 | ₩267,458 | ₩273,186 | -0.20% | 17만 |
|---|
| 2026.07.29 | ₩271,738 | ₩274,098 | ₩265,795 | ₩270,758 | -0.36% | 41.7만 |
|---|
| 2026.07.28 | ₩272,717 | ₩274,206 | ₩270,034 | ₩272,449 | -0.10% | 27.1만 |
|---|
| 2026.07.27 | ₩281,262 | ₩283,033 | ₩272,690 | ₩275,601 | -2.01% | 26.4만 |
|---|
| 2026.07.24 | ₩287,580 | ₩287,848 | ₩282,241 | ₩282,469 | -1.78% | 16.9만 |
|---|
| 2026.07.23 | ₩288,412 | ₩289,820 | ₩259,571 | ₩286,520 | -0.66% | 46.7만 |
|---|
| 2026.07.22 | ₩291,403 | ₩293,643 | ₩289,391 | ₩289,619 | -0.61% | 25.4만 |
|---|
| 2026.07.21 | ₩295,843 | ₩300,485 | ₩292,758 | ₩294,032 | -0.61% | 42.2만 |
|---|
| 2026.07.20 | ₩298,057 | ₩300,190 | ₩291,752 | ₩292,986 | -1.70% | 26.3만 |
|---|
| 2026.07.17 | ₩293,321 | ₩299,613 | ₩291,551 | ₩298,043 | +1.61% | 34.9만 |
|---|
| 2026.07.16 | ₩288,412 | ₩309,526 | ₩287,486 | ₩299,881 | +3.98% | 55.6만 |
|---|
| 2026.07.15 | ₩281,557 | ₩286,561 | ₩279,665 | ₩280,229 | -0.47% | 31.7만 |
|---|
| 2026.07.14 | ₩280,390 | ₩283,744 | ₩276,540 | ₩282,979 | +0.92% | 24.8만 |
|---|
| 2026.07.13 | ₩277,398 | ₩281,074 | ₩271,013 | ₩275,198 | -0.79% | 17.9만 |
|---|
| 2026.07.10 | ₩274,514 | ₩277,519 | ₩273,213 | ₩274,689 | +0.06% | 19.2만 |
|---|
| 2026.07.09 | ₩275,977 | ₩277,573 | ₩272,019 | ₩276,379 | +0.15% | 34.3만 |
|---|
| 2026.07.08 | ₩265,916 | ₩274,863 | ₩265,916 | ₩274,635 | +3.28% | 39.5만 |
|---|
| 2026.07.07 | ₩274,139 | ₩275,440 | ₩263,823 | ₩266,318 | -2.85% | 37.6만 |
|---|
| 2026.07.06 | ₩274,085 | ₩276,446 | ₩268,880 | ₩274,367 | +0.10% | 27.8만 |
|---|
| 2026.07.02 | ₩274,300 | ₩275,051 | ₩265,245 | ₩273,025 | -0.46% | 47.3만 |
|---|
| 2026.07.01 | ₩257,867 | ₩278,861 | ₩257,411 | ₩273,548 | +6.08% | 53.3만 |
|---|
| 2026.06.30 | ₩261,328 | ₩263,192 | ₩254,178 | ₩257,867 | -1.32% | 24.6만 |
|---|
| 2026.06.29 | ₩259,812 | ₩262,347 | ₩256,351 | ₩260,899 | +0.42% | 38.5만 |
|---|
| 2026.06.26 | ₩263,957 | ₩264,775 | ₩259,785 | ₩260,899 | -1.16% | 60.7만 |
|---|
| 2026.06.25 | ₩264,588 | ₩266,546 | ₩260,349 | ₩263,421 | -0.44% | 21.8만 |
|---|
| 2026.06.24 | ₩262,924 | ₩266,264 | ₩259,893 | ₩262,374 | -0.21% | 37.1만 |
|---|
| 2026.06.23 | ₩262,857 | ₩265,983 | ₩261,207 | ₩262,602 | -0.10% | 26.2만 |
|---|
| 2026.06.22 | ₩260,121 | ₩266,935 | ₩260,121 | ₩264,038 | +1.51% | 27.7만 |
|---|
| 2026.06.18 | ₩256,646 | ₩262,441 | ₩254,486 | ₩256,539 | -0.04% | 57만 |
|---|
| 2026.06.17 | ₩262,991 | ₩264,118 | ₩257,585 | ₩259,664 | -1.26% | 26.6만 |
|---|
| 2026.06.16 | ₩264,279 | ₩268,666 | ₩262,213 | ₩262,938 | -0.51% | 24.4만 |
|---|
| 2026.06.15 | ₩271,067 | ₩271,107 | ₩261,489 | ₩261,824 | -3.41% | 31만 |
|---|
| 2026.06.12 | ₩269,658 | ₩272,422 | ₩266,881 | ₩270,892 | +0.46% | 22.7만 |
|---|
| 2026.06.11 | ₩263,152 | ₩269,430 | ₩256,821 | ₩266,922 | +1.43% | 26.9만 |
|---|
| 2026.06.10 | ₩258,122 | ₩261,650 | ₩255,090 | ₩259,477 | +0.52% | 23.7만 |
|---|
| 2026.06.09 | ₩261,717 | ₩265,111 | ₩256,888 | ₩260,550 | -0.45% | 33.2만 |
|---|
| 2026.06.08 | ₩252,112 | ₩258,390 | ₩249,577 | ₩257,854 | +2.28% | 25.9만 |
|---|
| 2026.06.05 | ₩248,866 | ₩258,269 | ₩246,304 | ₩251,280 | +0.97% | 26.3만 |
|---|
| 2026.06.04 | ₩251,119 | ₩257,558 | ₩249,537 | ₩251,240 | +0.05% | 26.9만 |
|---|
| 2026.06.03 | ₩248,624 | ₩252,635 | ₩248,222 | ₩249,255 | +0.25% | 20.3만 |
|---|
| 2026.06.02 | ₩251,482 | ₩254,862 | ₩250,167 | ₩250,932 | -0.22% | 22.6만 |
|---|
| 2026.06.01 | ₩241,287 | ₩252,863 | ₩240,898 | ₩252,340 | +4.58% | 23.6만 |
|---|
| 2026.05.29 | ₩240,401 | ₩243,983 | ₩240,401 | ₩243,205 | +1.17% | 18.8만 |
|---|
| 2026.05.28 | ₩245,740 | ₩248,182 | ₩240,589 | ₩242,333 | -1.39% | 13.3만 |
|---|
| 2026.05.27 | ₩249,268 | ₩249,858 | ₩245,754 | ₩247,176 | -0.84% | 16.9만 |
|---|
| 2026.05.26 | ₩244,466 | ₩250,851 | ₩244,466 | ₩247,538 | +1.26% | 17.8만 |
|---|
| 2026.05.22 | ₩244,976 | ₩244,989 | ₩237,504 | ₩243,929 | -0.43% | 20.4만 |
|---|
| 2026.05.21 | ₩251,079 | ₩254,876 | ₩244,533 | ₩245,150 | -2.36% | 33만 |
|---|
| 2026.05.20 | ₩243,272 | ₩253,038 | ₩241,568 | ₩253,024 | +4.01% | 27.3만 |
|---|
| 2026.05.19 | ₩244,318 | ₩246,022 | ₩237,879 | ₩241,541 | -1.14% | 23.1만 |
|---|
| 2026.05.18 | ₩241,971 | ₩248,785 | ₩240,455 | ₩247,162 | +2.15% | 26.7만 |
|---|
| 2026.05.15 | ₩242,802 | ₩244,949 | ₩239,596 | ₩241,300 | -0.62% | 18.1만 |
|---|
| 2026.05.14 | ₩244,466 | ₩245,338 | ₩239,731 | ₩244,479 | +0.01% | 17.5만 |
|---|
| 2026.05.13 | ₩237,946 | ₩245,821 | ₩237,946 | ₩243,768 | +2.45% | 18.8만 |
|---|
| 2026.05.12 | ₩241,716 | ₩241,971 | ₩235,424 | ₩240,133 | -0.65% | 19.6만 |
|---|
| 2026.05.11 | ₩245,620 | ₩248,088 | ₩243,111 | ₩244,023 | -0.65% | 15.5만 |
|---|
| 2026.05.08 | ₩241,649 | ₩245,620 | ₩238,926 | ₩245,110 | +1.43% | 16.9만 |
|---|
| 2026.05.07 | ₩246,465 | ₩248,571 | ₩237,423 | ₩241,649 | -1.95% | 31.8만 |
|---|
| 2026.05.06 | ₩254,272 | ₩254,862 | ₩244,721 | ₩246,465 | -3.07% | 30.4만 |
|---|
| 2026.05.05 | ₩226,879 | ₩251,200 | ₩216,738 | ₩251,200 | +10.72% | 48.1만 |
|---|
| 2026.05.04 | ₩231,065 | ₩231,065 | ₩225,820 | ₩229,160 | -0.82% | 31만 |
|---|
| 2026.05.01 | ₩234,378 | ₩234,378 | ₩230,233 | ₩232,809 | -0.67% | 17.4만 |
|---|
| 2026.04.30 | ₩233,117 | ₩235,250 | ₩230,233 | ₩233,989 | +0.37% | 23.9만 |
|---|
| 2026.04.29 | ₩234,928 | ₩236,820 | ₩229,039 | ₩232,540 | -1.02% | 22.2만 |
|---|
| 2026.04.28 | ₩238,268 | ₩239,784 | ₩235,009 | ₩235,438 | -1.19% | 16.2만 |
|---|
| 2026.04.27 | ₩235,988 | ₩242,641 | ₩233,681 | ₩237,074 | +0.46% | 29.4만 |
|---|
| 2026.04.24 | ₩234,324 | ₩235,062 | ₩230,005 | ₩231,159 | -1.35% | 22.7만 |
|---|
| 2026.04.23 | ₩230,367 | ₩233,318 | ₩228,140 | ₩228,529 | -0.80% | 16.9만 |
|---|
| 2026.04.22 | ₩229,482 | ₩229,790 | ₩224,492 | ₩229,093 | -0.17% | 18.7만 |
|---|
| 2026.04.21 | ₩238,456 | ₩241,059 | ₩226,088 | ₩228,959 | -3.98% | 35.3만 |
|---|
| 2026.04.20 | ₩235,813 | ₩240,535 | ₩235,438 | ₩237,477 | +0.71% | 23.3만 |
|---|
| 2026.04.17 | ₩237,598 | ₩241,743 | ₩235,787 | ₩236,833 | -0.32% | 27만 |
|---|
| 2026.04.16 | ₩227,939 | ₩234,526 | ₩227,939 | ₩234,257 | +2.77% | 23.6만 |
|---|
| 2026.04.15 | ₩227,805 | ₩230,340 | ₩226,557 | ₩228,717 | +0.40% | 26.9만 |
|---|
| 2026.04.14 | ₩231,306 | ₩233,184 | ₩228,757 | ₩229,764 | -0.67% | 18.9만 |
|---|
| 2026.04.13 | ₩228,570 | ₩231,467 | ₩226,383 | ₩231,373 | +1.23% | 13.9만 |
|---|
| 2026.04.10 | ₩231,561 | ₩231,668 | ₩228,905 | ₩229,750 | -0.78% | 14.5만 |
|---|
| 2026.04.09 | ₩231,212 | ₩234,016 | ₩229,495 | ₩230,864 | -0.15% | 18.1만 |
|---|
| 2026.04.08 | ₩234,485 | ₩237,343 | ₩228,127 | ₩231,387 | -1.32% | 30.4만 |
|---|
| 2026.04.07 | ₩223,325 | ₩226,638 | ₩222,627 | ₩225,511 | +0.98% | 22.3만 |
|---|
| 2026.04.06 | ₩221,769 | ₩224,384 | ₩217,610 | ₩224,156 | +1.08% | 20.7만 |
|---|
| 2026.04.02 | ₩217,208 | ₩225,216 | ₩217,208 | ₩223,204 | +2.76% | 32.3만 |
|---|
| 2026.04.01 | ₩221,339 | ₩226,128 | ₩221,031 | ₩221,219 | -0.05% | 20.1만 |
|---|
| 2026.03.31 | ₩213,841 | ₩220,119 | ₩213,049 | ₩219,917 | +2.84% | 22.6만 |
|---|
| 2026.03.30 | ₩213,371 | ₩215,504 | ₩210,071 | ₩211,091 | -1.07% | 23.3만 |
|---|
| 2026.03.27 | ₩215,692 | ₩218,938 | ₩211,734 | ₩211,989 | -1.72% | 30만 |
|---|
| 2026.03.26 | ₩217,986 | ₩221,608 | ₩217,986 | ₩218,978 | +0.46% | 16.5만 |
|---|
| 2026.03.25 | ₩221,232 | ₩221,232 | ₩215,343 | ₩220,400 | -0.38% | 21.1만 |
|---|
| 2026.03.24 | ₩212,928 | ₩222,292 | ₩212,928 | ₩218,844 | +2.78% | 21.7만 |
|---|
| 2026.03.23 | ₩213,586 | ₩218,080 | ₩211,600 | ₩214,552 | +0.45% | 33.9만 |
|---|
| 2026.03.20 | ₩212,459 | ₩215,182 | ₩206,530 | ₩208,019 | -2.09% | 75.9만 |
|---|
| 2026.03.19 | ₩206,315 | ₩212,700 | ₩205,242 | ₩212,164 | +2.83% | 30.3만 |
|---|
| 2026.03.18 | ₩208,166 | ₩211,372 | ₩204,035 | ₩209,387 | +0.59% | 40.9만 |
|---|
| 2026.03.17 | ₩205,577 | ₩208,408 | ₩202,908 | ₩208,139 | +1.25% | 22.8만 |
|---|
| 2026.03.16 | ₩203,713 | ₩204,893 | ₩201,258 | ₩203,002 | -0.35% | 28.4만 |
|---|
| 2026.03.13 | ₩200,426 | ₩203,189 | ₩197,971 | ₩200,869 | +0.22% | 28.9만 |
|---|
| 2026.03.12 | ₩202,331 | ₩206,248 | ₩192,686 | ₩200,198 | -1.05% | 55.2만 |
|---|
| 2026.03.11 | ₩209,387 | ₩209,521 | ₩204,102 | ₩206,503 | -1.38% | 24.1만 |
|---|
| 2026.03.10 | ₩206,060 | ₩213,559 | ₩205,242 | ₩210,286 | +2.05% | 33만 |
|---|
| 2026.03.09 | ₩199,433 | ₩205,966 | ₩196,979 | ₩205,805 | +3.19% | 39.4만 |
|---|
| 2026.03.06 | ₩205,805 | ₩206,959 | ₩203,498 | ₩205,228 | -0.28% | 33.6만 |
|---|
| 2026.03.05 | ₩222,855 | ₩224,170 | ₩210,608 | ₩212,955 | -4.44% | 48.2만 |
|---|
| 2026.03.04 | ₩225,847 | ₩228,744 | ₩223,164 | ₩224,532 | -0.58% | 25만 |
|---|
| 2026.03.03 | ₩224,129 | ₩228,234 | ₩218,670 | ₩226,075 | +0.87% | 41.1만 |
|---|
| 2026.03.02 | ₩221,634 | ₩230,340 | ₩219,676 | ₩229,710 | +3.64% | 31.1만 |
|---|
| 2026.02.27 | ₩224,022 | ₩225,028 | ₩220,655 | ₩222,855 | -0.52% | 34.1만 |
|---|
| 2026.02.26 | ₩227,631 | ₩232,205 | ₩223,821 | ₩226,115 | -0.67% | 40만 |
|---|
| 2026.02.25 | ₩238,121 | ₩238,121 | ₩225,243 | ₩228,114 | -4.20% | 49.3만 |
|---|
| 2026.02.24 | ₩220,561 | ₩226,289 | ₩219,877 | ₩224,009 | +1.56% | 26.5만 |
|---|
| 2026.02.23 | ₩224,022 | ₩224,022 | ₩216,389 | ₩220,508 | -1.57% | 26.4만 |
|---|
| 2026.02.20 | ₩219,756 | ₩226,651 | ₩219,260 | ₩225,028 | +2.40% | 23.1만 |
|---|
| 2026.02.19 | ₩222,775 | ₩225,297 | ₩220,239 | ₩220,870 | -0.86% | 25.2만 |
|---|
| 2026.02.18 | ₩220,427 | ₩226,625 | ₩220,427 | ₩224,653 | +1.92% | 18.4만 |
|---|
| 2026.02.17 | ₩219,059 | ₩223,392 | ₩217,664 | ₩221,406 | +1.07% | 23.9만 |
|---|
| 2026.02.13 | ₩212,432 | ₩218,133 | ₩210,863 | ₩217,556 | +2.41% | 22만 |
|---|
| 2026.02.12 | ₩220,548 | ₩222,010 | ₩206,342 | ₩212,217 | -3.78% | 34만 |
|---|
| 2026.02.11 | ₩218,012 | ₩221,299 | ₩212,258 | ₩218,348 | +0.15% | 18.2만 |
|---|
| 2026.02.10 | ₩216,510 | ₩218,375 | ₩214,712 | ₩215,517 | -0.46% | 20.4만 |
|---|
| 2026.02.09 | ₩217,516 | ₩218,737 | ₩216,269 | ₩217,194 | -0.15% | 17.7만 |
|---|
| 2026.02.06 | ₩214,726 | ₩219,703 | ₩214,323 | ₩218,576 | +1.79% | 24.5만 |
|---|
| 2026.02.05 | ₩217,181 | ₩218,214 | ₩212,258 | ₩214,377 | -1.29% | 35.2만 |
|---|
| 2026.02.04 | ₩223,647 | ₩226,973 | ₩217,100 | ₩218,562 | -2.27% | 38.9만 |
|---|
| 2026.02.03 | ₩222,761 | ₩226,826 | ₩217,851 | ₩221,688 | -0.48% | 29.4만 |
|---|
| 2026.02.02 | ₩214,860 | ₩222,573 | ₩214,498 | ₩222,305 | +3.47% | 37.4만 |
|---|
| 2026.01.30 | ₩214,860 | ₩216,953 | ₩213,210 | ₩215,034 | +0.08% | 31.9만 |
|---|
| 2026.01.29 | ₩213,264 | ₩216,336 | ₩211,198 | ₩216,336 | +1.44% | 21.8만 |
|---|
| 2026.01.28 | ₩213,921 | ₩216,993 | ₩212,781 | ₩213,237 | -0.32% | 24.7만 |
|---|
| 2026.01.27 | ₩215,155 | ₩217,248 | ₩212,191 | ₩213,183 | -0.92% | 25.7만 |
|---|
| 2026.01.26 | ₩213,277 | ₩214,632 | ₩210,473 | ₩213,116 | -0.08% | 28만 |
|---|
| 2026.01.23 | ₩216,014 | ₩217,623 | ₩211,225 | ₩213,210 | -1.30% | 39만 |
|---|
| 2026.01.22 | ₩210,044 | ₩217,100 | ₩208,274 | ₩215,034 | +2.38% | 60만 |
|---|
| 2026.01.21 | ₩202,760 | ₩211,681 | ₩199,943 | ₩208,877 | +3.02% | 41.5만 |
|---|
| 2026.01.20 | ₩194,242 | ₩197,032 | ₩193,276 | ₩194,027 | -0.11% | 29.8만 |
|---|
| 2026.01.16 | ₩195,449 | ₩197,783 | ₩194,832 | ₩196,200 | +0.38% | 39.8만 |
|---|
| 2026.01.15 | ₩190,083 | ₩196,777 | ₩185,134 | ₩195,811 | +3.01% | 68.7만 |
|---|
| 2026.01.14 | ₩175,234 | ₩177,501 | ₩173,530 | ₩176,964 | +0.99% | 18.5만 |
|---|
| 2026.01.13 | ₩177,340 | ₩178,963 | ₩174,871 | ₩175,180 | -1.22% | 18.3만 |
|---|
| 2026.01.12 | ₩175,354 | ₩178,708 | ₩175,354 | ₩177,407 | +1.17% | 25.4만 |
|---|
| 2026.01.09 | ₩176,159 | ₩178,695 | ₩174,147 | ₩177,071 | +0.52% | 30.4만 |
|---|
| 2026.01.08 | ₩173,423 | ₩176,334 | ₩172,967 | ₩175,851 | +1.40% | 31.1만 |
|---|
| 2026.01.07 | ₩174,375 | ₩175,046 | ₩170,954 | ₩174,710 | +0.19% | 27.2만 |
|---|
| 2026.01.06 | ₩170,445 | ₩173,570 | ₩169,358 | ₩173,329 | +1.69% | 28.6만 |
|---|
| 2026.01.05 | ₩165,817 | ₩172,497 | ₩165,817 | ₩169,532 | +2.24% | 33.5만 |
|---|
| 2026.01.02 | ₩166,474 | ₩167,641 | ₩164,113 | ₩165,951 | -0.31% | 18.4만 |
|---|
| 2025.12.31 | ₩166,890 | ₩167,064 | ₩165,320 | ₩165,736 | -0.69% | 17.4만 |
|---|
| 2025.12.30 | ₩167,721 | ₩168,204 | ₩166,206 | ₩166,782 | -0.56% | 17.6만 |
|---|
| 2025.12.29 | ₩167,963 | ₩168,419 | ₩165,776 | ₩167,950 | -0.01% | 17만 |
|---|
| 2025.12.26 | ₩166,340 | ₩168,204 | ₩166,340 | ₩167,721 | +0.83% | 15.1만 |
|---|
| 2025.12.24 | ₩166,085 | ₩167,882 | ₩165,924 | ₩167,091 | +0.61% | 8.9만 |
|---|
| 2025.12.23 | ₩164,542 | ₩166,876 | ₩163,872 | ₩166,219 | +1.02% | 27.9만 |
|---|
| 2025.12.22 | ₩166,957 | ₩168,848 | ₩163,831 | ₩165,159 | -1.08% | 33.3만 |
|---|
| 2025.12.19 | ₩169,224 | ₩170,190 | ₩165,361 | ₩167,252 | -1.17% | 117.6만 |
|---|
| 2025.12.18 | ₩167,386 | ₩173,691 | ₩166,273 | ₩171,089 | +2.21% | 58.7만 |
|---|
| 2025.12.17 | ₩164,958 | ₩168,365 | ₩164,958 | ₩166,622 | +1.01% | 31.7만 |
|---|
| 2025.12.16 | ₩163,362 | ₩167,950 | ₩163,362 | ₩165,682 | +1.42% | 53만 |
|---|
| 2025.12.15 | ₩161,350 | ₩163,456 | ₩160,947 | ₩162,933 | +0.98% | 26만 |
|---|
| 2025.12.12 | ₩164,529 | ₩165,656 | ₩158,559 | ₩160,156 | -2.66% | 31.2만 |
|---|
| 2025.12.11 | ₩162,785 | ₩164,972 | ₩162,383 | ₩164,422 | +1.01% | 30.5만 |
|---|
| 2025.12.10 | ₩156,091 | ₩164,354 | ₩155,997 | ₩162,034 | +3.81% | 44.8만 |
|---|
| 2025.12.09 | ₩154,535 | ₩157,097 | ₩154,535 | ₩156,105 | +1.02% | 24.1만 |
|---|
| 2025.12.08 | ₩157,446 | ₩157,446 | ₩153,985 | ₩154,320 | -1.99% | 19.8만 |
|---|
| 2025.12.05 | ₩152,590 | ₩156,279 | ₩152,590 | ₩156,131 | +2.32% | 23만 |
|---|
| 2025.12.04 | ₩153,958 | ₩154,884 | ₩152,268 | ₩152,657 | -0.85% | 23.3만 |
|---|
| 2025.12.03 | ₩150,712 | ₩155,756 | ₩150,712 | ₩153,140 | +1.61% | 35.8만 |
|---|
| 2025.12.02 | ₩149,894 | ₩150,095 | ₩146,849 | ₩149,612 | -0.19% | 34만 |
|---|
| 2025.12.01 | ₩145,494 | ₩150,108 | ₩145,494 | ₩149,934 | +3.05% | 29.1만 |
|---|
| 2025.11.28 | ₩146,513 | ₩147,868 | ₩145,923 | ₩146,191 | -0.22% | 7.6만 |
|---|
| 2025.11.26 | ₩145,561 | ₩149,156 | ₩145,172 | ₩146,406 | +0.58% | 35만 |
|---|
| 2025.11.25 | ₩141,536 | ₩147,975 | ₩141,469 | ₩146,473 | +3.49% | 35.6만 |
|---|
| 2025.11.24 | ₩140,933 | ₩143,549 | ₩139,900 | ₩141,094 | +0.11% | 32.4만 |
|---|
| 2025.11.21 | ₩137,847 | ₩144,528 | ₩137,391 | ₩141,134 | +2.38% | 55만 |
|---|
| 2025.11.20 | ₩140,503 | ₩142,677 | ₩136,801 | ₩136,895 | -2.57% | 38.7만 |
|---|
| 2025.11.19 | ₩139,685 | ₩140,732 | ₩138,263 | ₩138,961 | -0.52% | 19.2만 |
|---|
| 2025.11.18 | ₩139,028 | ₩140,906 | ₩137,432 | ₩139,886 | +0.62% | 21.6만 |
|---|
| 2025.11.17 | ₩143,186 | ₩143,186 | ₩138,719 | ₩140,396 | -1.95% | 24.4만 |
|---|
| 2025.11.14 | ₩142,180 | ₩144,300 | ₩140,571 | ₩143,321 | +0.80% | 28.4만 |
|---|
| 2025.11.13 | ₩146,513 | ₩149,089 | ₩142,583 | ₩142,999 | -2.40% | 47.7만 |
|---|
| 2025.11.12 | ₩145,440 | ₩149,102 | ₩145,440 | ₩147,788 | +1.61% | 38.5만 |
|---|
| 2025.11.11 | ₩146,325 | ₩146,339 | ₩142,717 | ₩145,494 | -0.57% | 26.7만 |
|---|
| 2025.11.10 | ₩149,853 | ₩150,578 | ₩146,084 | ₩146,379 | -2.32% | 37.9만 |
|---|
| 2025.11.07 | ₩148,659 | ₩153,516 | ₩146,218 | ₩148,713 | +0.04% | 53.1만 |
|---|
| 2025.11.06 | ₩145,360 | ₩146,540 | ₩142,797 | ₩144,742 | -0.42% | 52만 |
|---|
| 2025.11.05 | ₩138,169 | ₩152,831 | ₩136,077 | ₩147,305 | +6.61% | 79.2만 |
|---|
| 2025.11.04 | ₩133,260 | ₩133,769 | ₩130,966 | ₩131,556 | -1.28% | 32.5만 |
|---|
| 2025.11.03 | ₩134,856 | ₩137,458 | ₩133,219 | ₩134,091 | -0.57% | 41.8만 |
|---|
| 2025.10.31 | ₩130,604 | ₩135,996 | ₩129,718 | ₩135,419 | +3.69% | 47.3만 |
|---|
| 2025.10.30 | ₩131,449 | ₩133,313 | ₩130,161 | ₩130,563 | -0.67% | 24.9만 |
|---|
| 2025.10.29 | ₩132,093 | ₩135,285 | ₩131,328 | ₩132,079 | -0.01% | 32.3만 |
|---|
| 2025.10.28 | ₩132,133 | ₩135,165 | ₩130,952 | ₩131,073 | -0.80% | 46.8만 |
|---|
| 2025.10.27 | ₩126,391 | ₩131,636 | ₩126,365 | ₩131,462 | +4.01% | 40만 |
|---|
| 2025.10.24 | ₩126,391 | ₩126,458 | ₩124,916 | ₩125,050 | -1.06% | 19.3만 |
|---|
| 2025.10.23 | ₩125,962 | ₩127,451 | ₩124,272 | ₩125,841 | -0.10% | 25.5만 |
|---|
| 2025.10.22 | ₩127,411 | ₩127,545 | ₩125,117 | ₩125,332 | -1.63% | 21.3만 |
|---|
| 2025.10.21 | ₩126,217 | ₩128,001 | ₩126,137 | ₩127,143 | +0.73% | 28.6만 |
|---|
| 2025.10.20 | ₩126,928 | ₩128,243 | ₩126,043 | ₩126,727 | -0.16% | 18.3만 |
|---|
| 2025.10.17 | ₩126,096 | ₩127,465 | ₩124,902 | ₩126,754 | +0.52% | 28만 |
|---|
| 2025.10.16 | ₩127,666 | ₩128,726 | ₩125,694 | ₩125,922 | -1.37% | 33.1만 |
|---|
| 2025.10.15 | ₩125,063 | ₩128,390 | ₩124,943 | ₩126,915 | +1.48% | 46.4만 |
|---|
| 2025.10.14 | ₩118,839 | ₩125,010 | ₩118,839 | ₩124,728 | +4.96% | 40.5만 |
|---|
| 2025.10.13 | ₩120,006 | ₩122,246 | ₩118,718 | ₩120,878 | +0.73% | 58.8만 |
|---|
| 2025.10.10 | ₩123,467 | ₩123,467 | ₩116,666 | ₩118,115 | -4.34% | 76만 |
|---|