Matthews Internat (MATW)

MATW
🏛️ 미국 →
24.28
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 37.70 37.70 36.63 36.65 0.2M
2023-12-28 38.16 38.45 37.62 37.70 0.1M
2023-12-27 38.59 39.12 38.33 38.37 0.1M
2023-12-26 38.45 38.87 38.01 38.72 0.1M
2023-12-22 38.08 38.89 38.03 38.48 0.1M
2023-12-21 37.18 37.95 36.51 37.66 0.3M
2023-12-20 37.75 38.10 36.62 36.87 0.3M
2023-12-19 36.62 37.76 36.62 37.69 0.1M
2023-12-18 35.93 36.59 35.53 36.32 0.1M
2023-12-15 35.66 36.00 35.34 35.59 0.8M
2023-12-14 35.80 36.18 35.29 35.38 0.2M
2023-12-13 34.48 35.28 33.79 35.21 0.3M
2023-12-12 34.44 34.79 34.18 34.52 0.2M
2023-12-11 34.62 34.80 33.93 34.28 0.2M
2023-12-08 34.27 34.81 34.21 34.48 0.1M
2023-12-07 34.67 35.21 34.39 34.56 0.1M
2023-12-06 34.52 35.40 34.52 34.65 0.1M
2023-12-05 35.00 35.33 34.36 34.47 0.1M
2023-12-04 34.72 35.34 34.48 35.33 0.1M
2023-12-01 34.19 34.95 33.87 34.87 0.2M
2023-11-30 34.31 34.86 33.75 34.15 0.2M
2023-11-29 34.61 34.82 33.93 34.02 0.2M
2023-11-28 34.87 35.01 34.52 34.52 0.1M
2023-11-27 34.43 35.06 34.21 34.99 0.1M
2023-11-24 34.70 34.76 34.23 34.33 0.0M
2023-11-22 35.02 35.37 34.14 34.86 0.1M
2023-11-21 35.70 35.89 34.92 34.98 0.1M
2023-11-20 36.56 36.89 35.51 35.80 0.1M
2023-11-17 38.92 38.92 34.63 36.71 0.2M
2023-11-16 38.35 38.35 37.79 38.18 0.1M
2023-11-15 38.79 39.00 37.97 38.08 0.1M
2023-11-14 38.08 39.06 37.91 39.03 0.1M
2023-11-13 36.98 37.38 36.86 37.13 0.1M
2023-11-10 36.14 37.43 35.96 37.28 0.1M
2023-11-09 36.41 36.64 35.95 36.14 0.1M
2023-11-08 36.10 36.40 35.84 36.18 0.1M
2023-11-07 36.12 36.54 35.69 36.05 0.1M
2023-11-06 36.15 36.29 35.73 36.29 0.1M
2023-11-03 36.59 36.80 35.85 36.23 0.2M
2023-11-02 35.72 36.24 35.56 35.95 0.2M
2023-11-01 35.27 35.48 34.51 35.17 0.1M
2023-10-31 35.55 35.90 35.37 35.44 0.1M
2023-10-30 35.72 36.09 34.90 35.54 0.2M
2023-10-27 35.67 36.10 34.99 35.21 0.1M
2023-10-26 35.82 36.26 35.48 35.83 0.1M
2023-10-25 36.05 36.54 35.46 35.59 0.1M
2023-10-24 36.65 37.05 36.00 36.15 0.1M
2023-10-23 37.07 37.91 36.10 36.19 0.1M
2023-10-20 37.49 37.61 37.00 37.22 0.2M
2023-10-19 38.75 39.23 37.14 37.36 0.1M
2023-10-18 39.25 39.56 38.80 38.91 0.1M
2023-10-17 38.98 40.28 38.98 39.70 0.1M
2023-10-16 39.24 39.85 39.06 39.14 0.1M
2023-10-13 39.50 39.50 38.77 38.89 0.1M
2023-10-12 40.71 40.71 38.62 39.44 0.1M
2023-10-11 40.01 40.80 39.87 40.76 0.1M
2023-10-10 39.74 40.55 39.43 40.01 0.1M
2023-10-09 39.10 39.77 38.92 39.74 0.1M
2023-10-06 37.96 39.93 37.96 39.21 0.2M
2023-10-05 37.58 38.55 37.33 38.16 0.1M
2023-10-04 37.43 37.92 36.75 37.77 0.1M
2023-10-03 38.59 38.59 37.07 37.28 0.1M
2023-10-02 38.59 38.85 38.11 38.62 0.1M
2023-09-29 39.93 40.60 38.71 38.91 0.1M
2023-09-28 39.32 40.29 39.32 39.80 0.1M
2023-09-27 38.67 39.43 38.45 39.18 0.1M
2023-09-26 39.60 39.82 38.29 38.34 0.1M
2023-09-25 39.84 40.37 39.69 39.83 0.1M
2023-09-22 40.68 40.90 39.92 39.95 0.1M
2023-09-21 40.40 41.14 40.08 40.79 0.1M
2023-09-20 40.80 41.24 40.73 40.81 0.1M
2023-09-19 40.20 40.96 40.20 40.71 0.1M
2023-09-18 39.61 40.20 39.19 40.12 0.1M
2023-09-15 40.24 40.37 39.29 39.48 0.5M
2023-09-14 38.72 40.27 38.65 40.25 0.2M
2023-09-13 38.45 39.37 38.45 38.54 0.1M
2023-09-12 38.62 38.91 38.01 38.33 0.2M
2023-09-11 39.08 39.31 38.49 38.59 0.1M
2023-09-08 40.16 40.99 39.00 39.04 0.1M
2023-09-07 41.14 41.14 40.11 40.17 0.2M
2023-09-06 40.44 41.64 40.44 41.12 0.2M
2023-09-05 41.89 41.89 38.85 40.22 0.2M
2023-09-01 42.28 42.57 41.73 42.34 0.1M
2023-08-31 43.72 43.72 42.09 42.18 0.1M
2023-08-30 42.48 44.14 42.48 43.62 0.1M
2023-08-29 41.39 42.67 41.22 42.67 0.1M
2023-08-28 41.25 42.16 41.07 41.52 0.1M
2023-08-25 41.00 41.65 40.89 41.10 0.1M
2023-08-24 41.16 41.85 41.05 41.09 0.1M
2023-08-23 41.07 41.67 40.83 41.45 0.1M
2023-08-22 42.03 42.20 41.08 41.10 0.1M
2023-08-21 42.36 42.82 41.88 41.92 0.1M
2023-08-18 42.36 42.89 42.25 42.36 0.2M
2023-08-17 43.15 43.46 42.51 42.55 0.1M
2023-08-16 43.23 43.93 43.04 43.13 0.1M
2023-08-15 43.04 43.36 42.59 43.17 0.1M
2023-08-14 43.27 43.41 42.38 43.36 0.1M
2023-08-11 44.17 44.43 43.47 43.48 0.1M
2023-08-10 44.85 45.11 44.10 44.23 0.1M
2023-08-09 45.84 45.91 44.86 44.90 0.1M
2023-08-08 45.85 46.20 45.45 45.83 0.1M
2023-08-07 45.74 46.38 45.74 46.19 0.1M
2023-08-04 45.37 45.90 45.14 45.80 0.1M
2023-08-03 45.01 45.57 44.80 45.45 0.1M
2023-08-02 45.38 46.08 45.17 45.23 0.1M
2023-08-01 45.94 46.93 45.14 45.78 0.1M
2023-07-31 46.37 47.84 45.19 45.90 0.2M
2023-07-28 47.51 47.82 44.51 46.22 0.1M
2023-07-27 48.61 48.86 47.50 47.79 0.1M
2023-07-26 47.80 48.54 47.80 48.44 0.1M
2023-07-25 47.27 48.00 47.27 47.89 0.1M
2023-07-24 47.16 48.02 47.16 47.66 0.1M
2023-07-21 48.62 48.62 47.28 47.31 0.1M
2023-07-20 47.34 48.49 46.51 48.47 0.1M
2023-07-19 47.04 47.48 46.75 47.35 0.1M
2023-07-18 46.93 47.72 46.67 47.04 0.1M
2023-07-17 48.27 48.27 46.82 47.00 0.1M
2023-07-14 47.15 48.20 46.81 48.14 0.1M
2023-07-13 46.75 47.60 46.62 47.32 0.1M
2023-07-12 45.83 46.99 45.80 46.76 0.1M
2023-07-11 46.52 46.79 45.13 45.48 0.1M
2023-07-10 46.25 46.92 45.97 46.22 0.1M
2023-07-07 45.77 47.20 45.77 46.28 0.2M
2023-07-06 45.03 45.94 43.07 45.80 0.2M
2023-07-05 43.15 45.84 42.60 45.26 0.3M
2023-07-03 42.55 43.28 42.39 43.21 0.1M
2023-06-30 42.17 42.77 41.86 42.62 0.1M
2023-06-29 41.11 42.23 41.11 42.04 0.1M
2023-06-28 40.18 41.04 40.01 40.99 0.1M
2023-06-27 40.34 40.91 40.19 40.27 0.1M
2023-06-26 39.59 40.76 39.56 40.14 0.1M
2023-06-23 40.20 40.58 39.00 39.80 0.6M
2023-06-22 41.06 41.06 40.35 40.79 0.1M
2023-06-21 41.25 41.37 40.97 41.07 0.1M
2023-06-20 41.42 41.70 41.16 41.29 0.1M
2023-06-16 42.06 42.15 41.10 41.51 0.4M
2023-06-15 40.83 41.83 40.65 41.83 0.1M
2023-06-14 41.30 41.51 40.55 40.80 0.1M
2023-06-13 40.95 41.69 40.46 41.38 0.1M
2023-06-12 40.94 41.45 40.54 41.10 0.1M
2023-06-09 41.00 41.12 40.32 40.95 0.1M
2023-06-08 41.98 41.98 40.87 41.08 0.1M
2023-06-07 39.52 41.98 39.52 41.74 0.1M
2023-06-06 38.89 39.77 38.89 39.46 0.1M
2023-06-05 40.08 40.22 37.95 38.98 0.1M
2023-06-02 39.22 40.57 39.03 40.48 0.1M
2023-06-01 38.61 38.80 37.99 38.75 0.1M
2023-05-31 39.53 39.53 38.18 38.50 0.2M
2023-05-30 39.12 39.67 39.01 39.51 0.1M
2023-05-26 38.82 39.60 38.39 39.45 0.1M
2023-05-25 39.52 39.61 38.04 38.79 0.1M
2023-05-24 39.93 39.99 39.01 39.77 0.1M
2023-05-23 39.06 40.44 38.68 40.13 0.1M
2023-05-22 39.51 39.68 38.98 39.30 0.1M
2023-05-19 39.68 39.75 38.83 39.53 0.1M
2023-05-18 38.38 39.47 38.31 39.25 0.1M
2023-05-17 37.77 38.63 37.00 38.42 0.1M
2023-05-16 37.83 37.90 37.16 37.44 0.1M
2023-05-15 37.75 38.18 37.67 38.04 0.0M
2023-05-12 37.64 37.98 37.26 37.85 0.0M
2023-05-11 37.31 37.73 37.03 37.66 0.0M
2023-05-10 37.84 37.96 37.33 37.71 0.1M
2023-05-09 37.22 37.54 36.83 37.36 0.1M
2023-05-08 38.07 38.07 37.25 37.44 0.0M
2023-05-05 37.28 38.20 37.28 38.08 0.1M
2023-05-04 37.42 37.48 36.35 37.05 0.1M
2023-05-03 38.90 39.71 37.60 37.68 0.2M
2023-05-02 39.25 39.62 38.48 38.96 0.1M
2023-05-01 37.84 40.49 37.70 39.54 0.1M
2023-04-28 36.98 38.65 36.77 37.87 0.2M
2023-04-27 35.39 36.18 35.39 35.87 0.1M
2023-04-26 35.97 36.06 35.18 35.36 0.1M
2023-04-25 37.45 37.66 36.01 36.20 0.1M
2023-04-24 38.05 38.43 37.67 37.72 0.1M
2023-04-21 38.59 38.59 37.59 38.12 0.1M
2023-04-20 38.12 38.76 38.12 38.67 0.1M
2023-04-19 38.01 38.52 37.90 38.46 0.1M
2023-04-18 37.74 38.37 37.55 38.23 0.1M
2023-04-17 37.11 37.87 37.06 37.77 0.1M
2023-04-14 37.67 38.06 36.84 37.10 0.1M
2023-04-13 36.93 37.64 36.65 37.44 0.1M
2023-04-12 36.77 37.18 36.77 36.96 0.1M
2023-04-11 36.20 36.75 36.04 36.56 0.1M
2023-04-10 35.28 36.15 35.28 36.04 0.1M
2023-04-06 35.25 35.70 35.07 35.36 0.1M
2023-04-05 35.19 35.29 34.76 35.11 0.1M
2023-04-04 36.03 36.10 35.10 35.35 0.1M
2023-04-03 36.20 36.38 35.68 35.89 0.1M
2023-03-31 35.93 36.15 35.69 36.06 0.1M
2023-03-30 35.29 36.25 35.29 35.64 0.1M
2023-03-29 35.68 35.79 35.03 35.18 0.1M
2023-03-28 34.98 35.54 34.84 35.48 0.1M
2023-03-27 35.02 35.26 34.81 35.05 0.1M
2023-03-24 34.15 34.88 34.15 34.73 0.1M
2023-03-23 35.39 35.55 34.28 34.51 0.1M
2023-03-22 36.19 36.32 35.33 35.44 0.1M
2023-03-21 35.90 36.70 35.90 36.07 0.1M
2023-03-20 35.21 35.91 35.00 35.34 0.1M
2023-03-17 35.77 36.03 34.67 34.89 0.7M
2023-03-16 35.49 36.42 34.73 36.10 0.1M
2023-03-15 35.04 36.05 34.77 35.92 0.2M
2023-03-14 36.14 36.43 35.62 35.84 0.1M
2023-03-13 35.77 36.17 35.22 35.33 0.1M
2023-03-10 36.56 36.68 35.85 36.26 0.1M
2023-03-09 37.37 37.40 36.75 36.75 0.1M
2023-03-08 37.58 37.77 36.84 37.29 0.1M
2023-03-07 37.62 37.77 37.01 37.44 0.1M
2023-03-06 38.97 38.97 37.19 37.41 0.2M
2023-03-03 39.53 39.53 38.57 38.97 0.1M
2023-03-02 38.45 39.57 38.21 39.39 0.1M
2023-03-01 38.16 39.18 38.02 38.64 0.1M
2023-02-28 37.32 38.25 37.32 38.16 0.2M
2023-02-27 37.71 38.03 37.21 37.37 0.1M
2023-02-24 37.90 37.95 37.27 37.40 0.1M
2023-02-23 38.07 38.45 37.93 38.29 0.1M
2023-02-22 38.11 38.88 37.89 37.97 0.2M
2023-02-21 38.99 39.14 38.06 38.15 0.1M
2023-02-17 39.41 39.64 38.97 39.25 0.2M
2023-02-16 38.77 39.31 38.49 39.16 0.1M
2023-02-15 37.95 39.28 37.65 39.16 0.1M
2023-02-14 38.05 38.82 37.91 38.32 0.1M
2023-02-13 37.50 38.16 37.42 38.12 0.1M
2023-02-10 37.00 37.49 36.97 37.43 0.1M
2023-02-09 37.30 37.46 36.79 36.98 0.1M
2023-02-08 37.20 37.34 36.56 37.05 0.1M
2023-02-07 37.89 38.05 37.12 37.56 0.1M
2023-02-06 38.23 38.52 37.38 38.01 0.2M
2023-02-03 37.77 38.84 37.77 38.61 0.2M
2023-02-02 37.26 38.52 37.08 38.17 0.2M
2023-02-01 36.97 37.42 36.02 37.20 0.2M
2023-01-31 35.25 37.05 35.24 37.04 0.2M
2023-01-30 34.60 35.96 34.50 35.24 0.1M
2023-01-27 36.84 37.31 34.43 34.58 0.2M
2023-01-26 37.50 38.00 37.15 37.56 0.1M
2023-01-25 36.13 37.59 36.03 37.55 0.1M
2023-01-24 36.07 36.26 35.62 36.15 0.1M
2023-01-23 36.03 36.48 35.71 36.01 0.1M
2023-01-20 36.46 36.46 35.76 36.19 0.1M
2023-01-19 36.68 36.80 36.22 36.32 0.1M
2023-01-18 37.18 37.47 36.82 37.01 0.1M
2023-01-17 37.00 37.59 36.84 37.05 0.1M
2023-01-13 36.99 37.28 36.89 37.15 0.1M
2023-01-12 36.71 37.15 36.37 37.15 0.1M
2023-01-11 36.74 37.03 36.38 36.62 0.1M
2023-01-10 37.00 37.00 36.04 36.64 0.1M
2023-01-09 37.00 37.90 36.85 37.05 0.2M
2023-01-06 36.00 37.32 36.00 37.10 0.2M
2023-01-05 34.24 36.00 33.99 35.95 0.1M
2023-01-04 33.59 34.40 33.03 34.33 0.2M
2023-01-03 31.01 33.26 30.94 33.19 0.2M