Matson (MATX)

MATX
🏛️ 미국 →
99.40
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:37 108.15 108.15 108.15 108.15 6.0K
09:39 108.06 108.06 108.06 108.06 0.4K
09:41 108.40 108.40 108.40 108.40 0.3K
09:43 108.40 108.40 108.14 108.14 2.1K
09:44 108.14 108.14 108.14 108.14 0.5K
09:47 107.90 108.48 107.90 108.48 0.5K
09:48 108.14 108.14 108.14 108.14 0.9K
09:52 108.63 108.63 108.15 108.15 0.4K
09:53 108.16 108.16 108.16 108.16 0.5K
09:56 108.09 108.09 108.09 108.09 0.4K
09:57 108.33 108.33 107.97 107.97 0.4K
09:58 108.67 108.67 108.67 108.67 1.5K
09:59 108.89 108.89 108.89 108.89 1.5K
10:04 108.90 108.90 108.71 108.71 3.8K
10:07 108.69 108.69 108.69 108.69 0.2K
10:08 108.70 108.70 108.70 108.70 0.2K
10:09 108.68 108.68 108.68 108.68 0.6K
10:10 108.70 108.99 108.70 108.99 2.4K
10:11 108.67 108.88 108.67 108.88 0.8K
10:13 108.90 109.19 108.90 109.19 1.9K
10:14 109.40 109.40 109.03 109.03 0.9K
10:15 109.02 109.30 109.02 109.30 0.5K
10:16 109.30 109.30 109.24 109.24 0.7K
10:17 109.46 109.46 109.46 109.46 0.7K
10:18 109.16 109.16 109.16 109.16 0.2K
10:19 109.24 109.24 109.24 109.24 0.6K
10:20 109.48 109.48 109.48 109.48 0.2K
10:22 109.48 109.59 109.48 109.59 1.1K
10:23 109.73 109.73 109.59 109.59 0.6K
10:25 109.66 109.66 109.66 109.66 1.7K
10:27 109.40 109.40 109.40 109.40 0.7K
10:29 109.73 109.90 109.46 109.90 1.9K
10:31 109.79 109.79 109.79 109.79 0.5K
10:33 110.11 110.11 110.11 110.11 0.3K
10:34 110.10 110.11 110.10 110.10 2.2K
10:35 109.80 110.10 109.80 110.10 1.1K
10:39 110.10 110.10 110.10 110.10 0.9K
10:43 109.83 109.83 109.83 109.83 0.9K
10:46 110.62 110.62 110.62 110.62 2.5K
10:47 110.44 110.59 110.44 110.59 2.0K
10:50 110.47 110.47 110.32 110.47 1.4K
10:51 110.41 110.77 110.41 110.58 2.6K
10:52 110.34 110.34 110.34 110.34 4.2K
10:53 110.43 110.43 109.98 109.98 2.0K
10:54 110.05 110.05 110.05 110.05 0.6K
10:56 110.12 110.12 109.98 109.98 1.4K
10:57 109.93 109.93 109.75 109.75 2.9K
10:58 109.42 109.42 109.37 109.37 2.3K
10:59 109.48 109.49 109.48 109.49 1.8K
11:03 109.85 109.85 109.85 109.85 0.7K
11:04 109.76 109.76 109.76 109.76 1.0K
11:05 109.78 109.78 109.78 109.78 0.8K
11:06 110.06 110.06 110.06 110.06 0.4K
11:08 110.24 110.24 110.18 110.18 3.4K
11:12 110.06 110.06 110.06 110.06 1.8K
11:16 109.87 109.87 109.87 109.87 0.8K
11:17 109.68 109.84 109.68 109.84 0.8K
11:18 109.73 109.88 109.73 109.88 2.7K
11:20 109.69 109.79 109.69 109.79 2.5K
11:22 109.68 109.68 109.68 109.68 1.3K
11:23 109.48 109.48 109.39 109.39 1.0K
11:24 109.40 109.40 109.40 109.40 0.5K
11:25 109.43 109.43 109.43 109.43 0.1K
11:26 109.36 109.36 109.36 109.36 0.4K
11:27 109.45 109.45 109.45 109.45 1.4K
11:28 109.06 109.06 109.06 109.06 0.3K
11:29 109.10 109.18 109.01 109.01 0.9K
11:30 109.09 109.29 109.09 109.29 1.8K
11:31 109.29 109.29 109.29 109.29 0.6K
11:34 109.18 109.30 109.18 109.30 1.5K
11:37 109.31 109.31 109.31 109.31 0.4K
11:38 109.20 109.20 109.20 109.20 4.1K
11:43 109.30 109.30 109.30 109.30 0.2K
11:44 109.31 109.31 109.31 109.31 0.5K
11:45 109.28 109.28 109.28 109.28 1.2K
11:47 109.45 109.45 109.28 109.28 0.5K
11:48 109.33 109.33 109.33 109.33 0.3K
11:49 109.45 109.45 109.45 109.45 1.1K
11:52 109.17 109.17 109.17 109.17 2.0K
11:53 109.42 109.42 109.42 109.42 1.5K
11:55 109.32 109.32 109.32 109.32 1.8K
12:02 109.50 109.58 109.50 109.58 1.3K
12:03 109.47 109.47 109.47 109.47 0.8K
12:06 109.46 109.46 109.46 109.46 0.2K
12:07 109.61 109.61 109.61 109.61 3.0K
12:14 109.68 109.68 109.68 109.68 0.7K
12:16 109.70 109.70 109.70 109.70 0.5K
12:17 109.70 109.70 109.70 109.70 1.1K
12:20 109.69 109.69 109.69 109.69 0.6K
12:23 109.76 109.76 109.76 109.76 0.3K
12:24 109.67 109.67 109.67 109.67 0.8K
12:28 109.60 109.60 109.60 109.60 4.1K
12:29 109.13 109.13 109.12 109.12 0.8K
12:31 109.20 109.20 109.20 109.20 1.4K
12:34 109.34 109.34 109.34 109.34 0.2K
12:35 109.34 109.34 109.34 109.34 0.5K
12:37 109.34 109.34 109.34 109.34 0.4K
12:38 109.57 109.57 109.39 109.39 0.9K
12:40 109.62 109.62 109.49 109.49 1.2K
12:42 109.33 109.33 109.33 109.33 2.9K
12:43 109.49 109.49 109.49 109.49 0.6K
12:45 109.64 109.64 109.64 109.64 0.2K
12:46 109.50 109.50 109.50 109.50 0.3K
12:47 109.63 109.79 109.63 109.79 3.4K
12:54 109.70 109.70 109.70 109.70 0.9K
12:56 109.56 109.61 109.56 109.61 1.1K
12:57 109.61 109.61 109.61 109.61 1.3K
12:59 109.59 109.67 109.59 109.67 3.4K
13:04 109.38 109.38 109.38 109.38 0.4K
13:06 109.21 109.38 109.17 109.38 2.1K
13:08 109.07 109.07 109.07 109.07 2.5K
13:11 109.40 109.40 109.40 109.40 0.9K
13:12 109.27 109.27 109.27 109.27 0.3K
13:13 109.36 109.36 109.36 109.36 0.3K
13:15 109.23 109.23 109.23 109.23 0.6K
13:18 109.26 109.26 109.13 109.13 2.8K
13:20 109.27 109.27 109.27 109.27 0.5K
13:21 109.19 109.19 109.19 109.19 0.6K
13:24 109.26 109.26 109.26 109.26 0.6K
13:25 109.09 109.09 109.07 109.07 1.7K
13:26 109.07 109.07 109.07 109.07 0.5K
13:30 109.23 109.23 109.17 109.17 2.1K
13:34 109.06 109.06 108.89 108.89 2.8K
13:35 108.97 108.97 108.97 108.97 0.3K
13:37 108.89 108.89 108.89 108.89 3.2K
13:38 108.85 108.85 108.85 108.85 0.6K
13:41 108.84 108.84 108.69 108.69 3.9K
13:42 108.54 108.54 108.44 108.44 1.4K
13:43 108.44 108.44 108.44 108.44 0.2K
13:45 108.72 108.72 108.72 108.72 1.6K
13:46 108.49 108.49 108.49 108.49 1.5K
13:53 108.66 108.66 108.66 108.66 0.3K
13:54 108.61 108.61 108.61 108.61 0.9K
13:55 108.39 108.39 108.39 108.39 0.2K
13:56 108.50 108.59 108.50 108.59 3.2K
14:00 108.54 108.54 108.54 108.54 0.7K
14:01 108.75 108.75 108.75 108.75 0.5K
14:02 108.62 108.62 108.62 108.62 0.8K
14:06 108.77 108.77 108.77 108.77 0.2K
14:07 108.66 108.66 108.66 108.66 0.5K
14:09 108.66 108.66 108.66 108.66 1.2K
14:10 108.73 108.73 108.64 108.64 0.8K
14:12 108.66 108.66 108.66 108.66 0.2K
14:13 108.63 108.75 108.63 108.75 4.7K
14:16 108.81 108.81 108.81 108.81 0.7K
14:17 108.80 108.80 108.80 108.80 0.5K
14:20 108.80 108.93 108.80 108.93 1.1K
14:21 108.96 108.96 108.96 108.96 0.7K
14:22 109.03 109.03 109.03 109.03 0.6K
14:23 109.03 109.03 108.99 108.99 0.9K
14:26 108.99 108.99 108.99 108.99 0.2K
14:28 108.93 109.04 108.93 109.04 0.6K
14:30 109.01 109.01 108.99 108.99 0.7K
14:33 109.02 109.02 109.02 109.02 0.2K
14:34 109.03 109.03 109.03 109.03 1.0K
14:35 109.17 109.18 109.17 109.18 1.5K
14:39 109.18 109.18 109.18 109.18 1.1K
14:40 109.17 109.17 108.98 108.98 4.8K
14:42 108.99 108.99 108.99 108.99 0.6K
14:44 108.81 108.81 108.80 108.80 3.7K
14:45 108.69 108.69 108.69 108.69 2.4K
14:46 108.69 108.82 108.69 108.82 1.7K
14:48 108.91 108.91 108.91 108.91 0.6K
14:49 108.95 108.95 108.85 108.85 2.9K
14:52 108.80 108.80 108.80 108.80 0.4K
14:53 108.80 108.80 108.80 108.80 0.4K
14:55 108.93 108.93 108.93 108.93 0.8K
14:57 108.75 108.75 108.75 108.75 1.2K
15:00 108.89 108.89 108.89 108.89 2.8K
15:04 109.11 109.11 109.11 109.11 0.4K
15:05 109.11 109.11 109.11 109.11 0.6K
15:06 109.05 109.05 109.05 109.05 3.2K
15:09 108.88 108.88 108.88 108.88 0.3K
15:10 108.97 108.97 108.97 108.97 0.8K
15:11 108.96 108.96 108.96 108.96 0.4K
15:12 108.96 108.96 108.96 108.96 0.3K
15:13 108.96 108.96 108.96 108.96 1.6K
15:15 109.04 109.04 109.04 109.04 0.3K
15:16 109.16 109.16 109.16 109.15 0.5K
15:17 109.12 109.12 109.12 109.12 0.6K
15:18 109.12 109.12 109.12 109.12 0.7K
15:19 109.09 109.09 109.09 109.09 0.4K
15:20 109.07 109.07 109.07 109.07 0.8K
15:22 109.12 109.12 109.12 109.12 0.7K
15:23 109.20 109.25 109.20 109.25 1.5K
15:25 109.15 109.15 109.12 109.12 0.9K
15:26 109.18 109.18 109.18 109.18 0.6K
15:27 109.08 109.08 109.08 109.08 2.7K
15:28 108.75 108.75 108.75 108.75 2.8K
15:30 108.60 108.60 108.60 108.60 1.6K
15:31 108.57 108.57 108.57 108.57 0.9K
15:33 108.57 108.75 108.57 108.75 2.7K
15:36 108.64 108.64 108.64 108.64 1.6K
15:38 108.55 108.64 108.55 108.64 0.9K
15:40 108.64 108.64 108.64 108.64 0.4K
15:41 108.64 108.64 108.64 108.64 0.7K
15:42 108.64 108.64 108.63 108.63 0.7K
15:43 108.63 108.74 108.63 108.74 1.0K
15:44 108.71 108.78 108.64 108.64 2.3K
15:45 108.81 108.81 108.81 108.81 2.6K
15:46 108.47 108.47 108.47 108.47 3.0K
15:47 108.41 108.54 108.41 108.54 1.9K
15:48 108.66 108.66 108.66 108.66 1.0K
15:49 108.64 108.64 108.64 108.64 1.3K
15:50 108.83 108.85 108.83 108.85 1.8K
15:51 108.75 108.81 108.75 108.81 4.0K
15:52 108.78 108.78 108.78 108.78 1.2K
15:53 108.79 108.79 108.79 108.79 1.8K
15:54 108.88 109.00 108.88 109.00 4.1K
15:55 109.08 109.08 108.78 108.89 13.7K
15:56 108.88 108.88 108.82 108.82 6.2K
15:57 108.86 108.86 108.80 108.80 11.2K
15:58 108.72 108.72 108.61 108.61 8.0K
15:59 108.72 108.83 108.62 108.62 84.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음