—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Matson Inc (MATX) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-16240.00240.75231.14234.99-0.79%266,000
2026-10-15233.31237.76230.23236.86+0.55%422,500
2026-10-14234.14236.58230.45235.57+0.15%295,700
2026-10-13231.16236.24230.59235.22+3.31%327,600
2026-10-12227.12230.37227.01227.68+0.89%174,100
2026-10-09227.83228.06224.82225.67-0.93%194,800
2026-10-08223.25228.10223.09227.79+2.18%255,100
2026-10-07223.22225.21222.15222.92-0.83%233,700
2026-10-06231.00231.00220.62224.78-2.55%279,700
2026-10-05231.11232.43224.29230.66-0.19%273,700
2026-10-02227.46233.66227.46231.11+2.49%211,300
2026-10-01219.92227.49219.75225.50+2.67%246,900
2026-09-30226.37227.06219.20219.64-3.00%346,800
2026-09-29222.09228.59218.71226.43+1.33%352,400
2026-09-28220.49226.76218.10223.45-0.54%230,200
2026-09-25224.50225.91222.76224.66-0.07%264,800
2026-09-24221.91229.20221.91224.82+1.31%347,000
2026-09-23226.01227.90220.79221.91-2.15%235,000
2026-09-22234.13236.40224.28226.78-3.38%359,600
2026-09-21235.25236.20227.73234.72+0.77%296,400
2026-09-18235.59235.99229.77232.92-0.78%675,300
2026-09-17237.94240.04233.77234.75-0.37%266,900
2026-09-16236.82239.30231.18235.62-1.25%368,200
2026-09-15235.97240.87235.97238.60+0.84%428,700
2026-09-14228.97237.42228.00236.62+2.80%371,200
2026-09-11229.61232.42228.72230.18+0.96%248,500
2026-09-10226.46228.45223.83227.99+0.50%258,800
2026-09-09224.21227.37221.91226.86+1.60%275,000
2026-09-08226.00226.20221.38223.29-1.02%187,300
2026-09-04222.61227.12222.61225.59+1.49%233,000
2026-09-03219.63223.53217.65222.27+1.86%280,400
2026-09-02219.63221.03217.65218.21-0.48%315,600
2026-09-01223.96225.12218.42219.26-2.47%250,100
2026-08-31225.00226.68222.81224.81+0.22%271,100
2026-08-28225.40225.80222.54224.31+1.01%214,800
2026-08-27220.03224.40220.03222.07+0.19%238,500
2026-08-26221.84224.34220.42221.65-0.53%138,200
2026-08-25224.30225.97221.35222.82+0.06%161,600
2026-08-24224.36226.21220.62222.68-0.05%428,900
2026-08-21220.29224.05217.99222.80+2.78%217,800
2026-08-20217.06221.73215.71216.77-0.68%192,100
2026-08-19220.75222.01217.31218.26-0.01%218,900
2026-08-18219.90223.50217.98218.28-0.76%130,600
2026-08-17217.33222.14217.33219.95+1.22%205,600
2026-08-14214.18220.07214.18217.30+1.66%176,700
2026-08-13217.00218.47213.40213.76-0.32%288,600
2026-08-12204.92215.84204.50214.45+4.91%240,300
2026-08-11208.49209.93202.63204.41-2.05%276,500
2026-08-10206.50209.78206.50208.68+0.92%259,000
2026-08-07206.07208.51204.55206.77+0.25%224,600
2026-08-06203.97208.66201.61206.26+0.36%284,700
2026-08-05214.32215.39205.24205.51-3.72%410,400
2026-08-04228.00228.00210.05213.44+2.89%775,000
2026-08-03204.03208.55200.78207.45+2.40%328,600
2026-07-31205.01205.01201.68202.59-0.52%183,600
2026-07-30204.06204.26199.38203.65+0.90%170,300
2026-07-29202.57204.33198.14201.84-0.62%417,200
2026-07-28203.30204.41201.30203.10-1.14%271,300
2026-07-27209.67210.99203.28205.45-2.43%264,200
2026-07-24214.38214.58210.40210.57-1.41%168,800
2026-07-23215.00216.05193.50213.59-1.07%466,500
2026-07-22217.23218.90215.73215.90-1.50%253,500
2026-07-21220.54224.00218.24219.19+0.36%421,900
2026-07-20222.19223.78217.49218.41-1.70%262,700
2026-07-17218.66223.35217.34222.18-0.61%348,600
2026-07-16215.00230.74214.31223.55+7.01%556,400
2026-07-15209.89213.62208.48208.90-0.97%316,700
2026-07-14209.02211.52206.15210.95+2.83%247,700
2026-07-13206.79209.53202.03205.15+0.19%179,000
2026-07-10204.64206.88203.67204.77-0.61%191,500
2026-07-09205.73206.92202.78206.03+0.63%343,000
2026-07-08198.23204.90198.23204.73+3.12%394,800
2026-07-07204.36205.33196.67198.53-2.93%376,200
2026-07-06204.32206.08200.44204.53+0.49%278,000
2026-07-02204.48205.04197.73203.53-0.19%473,000
2026-07-01192.23207.88191.89203.92+6.08%532,900
2026-06-30194.81196.20189.48192.23-1.16%245,500
2026-06-29193.68195.57191.10194.49+0.00%385,000
2026-06-26196.77197.38193.66194.49-0.96%607,300
2026-06-25197.24198.70194.08196.37+0.40%217,500
2026-06-24196.00198.49193.74195.59-0.09%371,100
2026-06-23195.95198.28194.72195.76-0.54%261,900
2026-06-22193.91198.99193.91196.83+2.92%276,800
2026-06-18191.32195.64189.71191.24-1.20%569,600
2026-06-17196.05196.89192.02193.57-1.24%265,500
2026-06-16197.01200.28195.47196.01+0.43%243,500
2026-06-15202.07202.10194.93195.18-3.35%310,100
2026-06-12201.02203.08198.95201.94+1.49%227,300
2026-06-11196.17200.85191.45198.98+2.87%268,500
2026-06-10192.42195.05190.16193.43-0.41%236,500
2026-06-09195.10197.63191.50194.23+1.05%331,600
2026-06-08187.94192.62186.05192.22+2.62%259,100
2026-06-05185.52192.53183.61187.32+0.02%262,800
2026-06-04187.20192.00186.02187.29+0.80%269,300
2026-06-03185.34188.33185.04185.81-0.67%203,100
2026-06-02187.47189.99186.49187.06-0.56%225,600
2026-06-01179.87188.50179.58188.11+3.76%235,900
2026-05-29179.21181.88179.21181.30+0.36%187,700
2026-05-28183.19185.01179.35180.65-1.96%132,900
2026-05-27185.82186.26183.20184.26-0.15%169,100
2026-05-26182.24187.00182.24184.53+1.48%177,700
2026-05-22182.62182.63177.05181.84-0.50%203,600
2026-05-21187.17190.00182.29182.75-3.11%329,800
2026-05-20181.35188.63180.08188.62+4.75%272,800
2026-05-19182.13183.40177.33180.06-2.27%230,600
2026-05-18180.38185.46179.25184.25+2.43%267,000
2026-05-15181.00182.60178.61179.88-1.30%180,800
2026-05-14182.24182.89178.71182.25+0.29%174,800
2026-05-13177.38183.25177.38181.72+1.51%188,400
2026-05-12180.19180.38175.50179.01-1.59%196,200
2026-05-11183.10184.94181.23181.91-0.44%154,900
2026-05-08180.14183.10178.11182.72+1.43%169,100
2026-05-07183.73185.30176.99180.14-1.95%318,400
2026-05-06189.55189.99182.43183.73-1.89%304,100
2026-05-05169.13187.26161.57187.26+9.62%481,200
2026-05-04172.25172.25168.34170.83-1.57%309,600
2026-05-01174.72174.72171.63173.55-0.50%174,100
2026-04-30173.78175.37171.63174.43+0.62%238,800
2026-04-29175.13176.54170.74173.35-1.23%222,300
2026-04-28177.62178.75175.19175.51-0.69%162,200
2026-04-27175.92180.88174.20176.73+2.56%293,900
2026-04-24174.68175.23171.46172.32+1.15%227,300
2026-04-23171.73173.93170.07170.36-0.25%169,300
2026-04-22171.07171.30167.35170.78+0.06%187,300
2026-04-21177.76179.70168.54170.68-3.59%352,900
2026-04-20175.79179.31175.51177.03+0.27%232,800
2026-04-17177.12180.21175.77176.55+1.10%270,400
2026-04-16169.92174.83169.92174.63+2.42%235,600
2026-04-15169.82171.71168.89170.50-0.46%268,600
2026-04-14172.43173.83170.53171.28-0.70%189,100
2026-04-13170.39172.55168.76172.48+0.71%139,200
2026-04-10172.62172.70170.64171.27-0.48%144,700
2026-04-09172.36174.45171.08172.10-0.23%180,900
2026-04-08174.80176.93170.06172.49+2.61%304,000
2026-04-07166.48168.95165.96168.11+0.60%223,000
2026-04-06165.32167.27162.22167.10+0.43%207,000
2026-04-02161.92167.89161.92166.39+0.90%322,800
2026-04-01165.00168.57164.77164.91+0.59%201,200
2026-03-31159.41164.09158.82163.94+4.18%226,400
2026-03-30159.06160.65156.60157.36-0.42%232,900
2026-03-27160.79163.21157.84158.03-3.19%299,900
2026-03-26162.50165.20162.50163.24-0.65%165,100
2026-03-25164.92164.92160.53164.30+0.71%211,400
2026-03-24158.73165.71158.73163.14+2.00%217,400
2026-03-23159.22162.57157.74159.94+3.14%339,400
2026-03-20158.38160.41153.96155.07-1.95%758,800
2026-03-19153.80158.56153.00158.16+1.33%302,600
2026-03-18155.18157.57152.10156.09+0.60%408,600
2026-03-17153.25155.36151.26155.16+2.53%228,000
2026-03-16151.86152.74150.03151.33+1.06%284,300
2026-03-13149.41151.47147.58149.74+0.34%289,300
2026-03-12150.83153.75143.64149.24-3.05%552,100
2026-03-11156.09156.19152.15153.94-1.80%241,400
2026-03-10153.61159.20153.00156.76+2.18%329,700
2026-03-09148.67153.54146.84153.42+0.28%393,800
2026-03-06153.42154.28151.70152.99-3.63%336,100
2026-03-05166.13167.11157.00158.75-5.16%482,100
2026-03-04168.36170.52166.36167.38-0.68%250,000
2026-03-03167.08170.14163.01168.53-1.58%410,600
2026-03-02165.22171.71163.76171.24+3.08%311,400
2026-02-27167.00167.75164.49166.13-1.44%341,100
2026-02-26169.69173.10166.85168.56-0.88%399,900
2026-02-25177.51177.51167.91170.05+1.83%493,000
2026-02-24164.42168.69163.91166.99+1.59%264,800
2026-02-23167.00167.00161.31164.38-2.01%263,800
2026-02-20163.82168.96163.45167.75+1.88%230,900
2026-02-19166.07167.95164.18164.65-1.68%252,200
2026-02-18164.32168.94164.32167.47+1.47%183,900
2026-02-17163.30166.53162.26165.05+1.77%238,900
2026-02-13158.36162.61157.19162.18+2.52%220,200
2026-02-12164.41165.50153.82158.20-2.81%340,000
2026-02-11162.52164.97158.23162.77+1.31%182,200
2026-02-10161.40162.79160.06160.66-0.77%203,800
2026-02-09162.15163.06161.22161.91-0.63%176,600
2026-02-06160.07163.78159.77162.94+1.96%245,300
2026-02-05161.90162.67158.23159.81-1.91%352,100
2026-02-04166.72169.20161.84162.93-1.41%388,700
2026-02-03166.06169.09162.40165.26-0.28%293,700
2026-02-02160.17165.92159.90165.72+3.38%373,900
2026-01-30160.17161.73158.94160.30-0.60%319,200
2026-01-29158.98161.27157.44161.27+1.45%218,300
2026-01-28159.47161.76158.62158.96+0.03%247,400
2026-01-27160.39161.95158.18158.92+0.03%257,300
2026-01-26158.99160.00156.90158.87-0.04%280,400
2026-01-23161.03162.23157.46158.94-0.85%389,500
2026-01-22156.58161.84155.26160.30+2.95%599,700
2026-01-21151.15157.80149.05155.71+7.65%414,900
2026-01-20144.80146.88144.08144.64-1.11%298,300
2026-01-16145.70147.44145.24146.26+0.20%397,500
2026-01-15141.70146.69138.01145.97+10.65%686,900
2026-01-14130.63132.32129.36131.92+1.02%184,700
2026-01-13132.20133.41130.36130.59-1.26%183,300
2026-01-12130.72133.22130.72132.25+0.19%254,200
2026-01-09131.32133.21129.82132.00+0.69%303,500
2026-01-08129.28131.45128.94131.09+0.65%310,700
2026-01-07129.99130.49127.44130.24+0.80%271,700
2026-01-06127.06129.39126.25129.21+2.24%285,500
2026-01-05123.61128.59123.61126.38+2.16%334,800
2026-01-02124.10124.97122.34123.71+0.13%184,400
2025-12-31124.41124.54123.24123.55-0.63%174,100
2025-12-30125.03125.39123.90124.33-0.69%176,400
2025-12-29125.21125.55123.58125.20+0.14%169,800
2025-12-26124.00125.39124.00125.03+0.38%151,200
2025-12-24123.81125.15123.69124.56+0.52%89,000
2025-12-23122.66124.40122.16123.91+0.64%278,700
2025-12-22124.46125.87122.13123.12-1.25%332,500
2025-12-19126.15126.87123.27124.68-2.24%1,176,100
2025-12-18124.78129.48123.95127.54+2.68%586,800
2025-12-17122.97125.51122.97124.21+0.57%317,200
2025-12-16121.78125.20121.78123.51+1.69%529,500
2025-12-15120.28121.85119.98121.46+1.73%259,800
2025-12-12122.65123.49118.20119.39-2.59%312,100
2025-12-11121.35122.98121.05122.57+1.47%305,400
2025-12-10116.36122.52116.29120.79+3.80%447,600
2025-12-09115.20117.11115.20116.37+1.16%240,900
2025-12-08117.37117.37114.79115.04-1.16%197,600
2025-12-05113.75116.50113.75116.39+2.28%229,600
2025-12-04114.77115.46113.51113.80-0.32%233,400
2025-12-03112.35116.11112.35114.16+2.36%357,600
2025-12-02111.74111.89109.47111.53-0.21%340,200
2025-12-01108.46111.90108.46111.77+2.56%291,000
2025-11-28109.22110.23108.78108.98-0.15%75,600
2025-11-26108.51111.19108.22109.14-0.05%349,700
2025-11-25105.51110.31105.46109.19+3.81%355,500
2025-11-24105.06107.01104.29105.18-0.03%324,300
2025-11-21102.76107.74102.42105.21+3.10%549,600
2025-11-20104.74106.36101.98102.05-1.49%387,400
2025-11-19104.13104.91103.07103.59-0.66%192,300
2025-11-18103.64105.04102.45104.28-0.36%215,900
2025-11-17106.74106.74103.41104.66-2.04%243,600
2025-11-14105.99107.57104.79106.84+0.23%284,100
2025-11-13109.22111.14106.29106.60-3.24%477,100
2025-11-12108.42111.15108.42110.17+1.58%384,500
2025-11-11109.08109.09106.39108.46-0.60%267,200
2025-11-10111.71112.25108.90109.12-1.57%379,000
2025-11-07110.82114.44109.00110.86+2.74%531,300
2025-11-06108.36109.24106.45107.90-1.74%519,800
2025-11-05103.00113.93101.44109.81+11.97%791,800
2025-11-0499.3499.7297.6398.07-1.89%325,000
2025-11-03100.53102.4799.3199.96-0.98%417,900
2025-10-3197.36101.3896.70100.95+3.72%472,500
2025-10-3097.9999.3897.0397.33-1.15%248,600
2025-10-2998.47100.8597.9098.46+0.77%323,400
2025-10-2898.50100.7697.6297.71-0.30%467,500
2025-10-2794.2298.1394.2098.00+5.13%400,300
2025-10-2494.2294.2793.1293.22-0.63%192,500
2025-10-2393.9095.0192.6493.81+0.41%254,700
2025-10-2294.9895.0893.2793.43-1.42%212,900
2025-10-2194.0995.4294.0394.78+0.33%285,900
2025-10-2094.6295.6093.9694.47-0.02%182,600

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 1월 (+16.25%). 가장 약한 달: 3월 (-6.40%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Matson Inc (MATX)의 최근 종가는 얼마입니까?

2026-10-16 기준 234.99. Closelook 데이터 레이크의 일별 가격 기록 기준.

MATX의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 240.87, 최저 92.64 (2026-10-16 기준).

Matson Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 MATX의 가장 강한 달은 1월(평균 +16.25%), 가장 약한 달은 3월(평균 -6.40%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.