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

Materion Corporation (MTRN) — 주가 히스토리

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

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-16249.51255.59243.22245.44-2.66%228,700
2026-10-15248.28253.69237.84252.16-1.42%245,500
2026-10-14267.64270.56252.35255.78-5.91%199,600
2026-10-13265.63272.36262.20271.84+0.63%193,500
2026-10-12277.61277.73269.27270.15-3.67%173,000
2026-10-09282.76289.67276.01280.45+1.21%217,700
2026-10-08287.76290.58274.66277.11-4.68%239,400
2026-10-07303.61305.25289.48290.72-6.87%298,800
2026-10-06322.30322.55309.47312.15-2.20%410,600
2026-10-05309.55324.99301.07319.18+2.25%618,000
2026-10-02292.25314.24289.70312.16+9.48%407,300
2026-10-01265.27288.40261.62285.14+5.77%384,200
2026-09-30270.16273.91267.71269.59+0.38%249,800
2026-09-29265.33269.58261.20268.56+2.51%151,300
2026-09-28260.66266.49259.56261.99-1.12%245,800
2026-09-25257.78267.22255.95264.96+3.44%233,900
2026-09-24249.56258.35247.25256.14+0.55%229,300
2026-09-23249.20256.00249.20254.73+0.56%153,000
2026-09-22255.39258.82253.05253.30-0.52%197,900
2026-09-21257.57257.57253.00254.63+1.23%174,300
2026-09-18251.61252.16247.30251.53+0.42%447,253
2026-09-17256.62259.91249.66250.47+0.87%190,671
2026-09-16244.54250.29241.94248.31+3.69%188,800
2026-09-15243.82243.82234.87239.48-0.31%318,100
2026-09-14245.66251.89239.63240.22-6.71%350,500
2026-09-11256.70259.53254.22257.51+2.32%273,300
2026-09-10245.37252.75245.37251.67-0.55%264,000
2026-09-09255.61261.24252.49253.07-1.02%249,800
2026-09-08246.13259.86246.13255.69+4.69%276,700
2026-09-04240.13246.60237.64244.24+1.53%158,900
2026-09-03238.97240.82232.87240.56+1.09%261,200
2026-09-02241.70244.46237.08237.97+1.61%259,971
2026-09-01230.45235.74225.89234.19-0.80%275,494
2026-08-31238.04241.26234.05236.08-0.70%187,658
2026-08-28249.84259.70237.33237.74-3.42%227,100
2026-08-27231.61247.95231.61246.15+4.28%409,000
2026-08-26232.98239.05232.98236.05+1.53%254,100
2026-08-25233.29234.35229.92232.50+1.16%208,200
2026-08-24229.73232.85225.87229.84-0.91%216,900
2026-08-21236.26237.25225.58231.96-0.33%247,000
2026-08-20242.03242.15232.32232.72-5.10%369,000
2026-08-19269.31269.46242.22245.22-7.12%433,200
2026-08-18278.71279.93261.90264.03-8.26%317,200
2026-08-17284.96289.99284.44287.79+1.64%232,500
2026-08-14280.76290.00279.71283.14+0.28%242,800
2026-08-13281.55290.17280.87282.36-0.32%359,000
2026-08-12290.73290.73282.95283.26+0.88%190,900
2026-08-11284.24285.16279.74280.80+0.40%203,600
2026-08-10290.78295.88279.19279.67-3.58%353,900
2026-08-07288.01300.99287.33290.05+4.24%448,300
2026-08-06290.84290.84271.75278.26-6.33%585,800
2026-08-05250.59304.58250.26297.08+30.81%926,000
2026-08-04222.72227.98219.02227.10+6.26%411,500
2026-08-03207.20217.13204.79213.73+1.37%345,100
2026-07-31214.08216.25204.82210.84+1.31%734,300
2026-07-30199.67211.32197.05208.11+9.91%387,700
2026-07-29212.34213.00188.51189.34-9.71%580,100
2026-07-28237.31237.85206.98209.70-13.28%692,900
2026-07-27244.23248.99229.17241.82+0.33%582,200
2026-07-24249.39250.54240.23241.02-3.05%263,200
2026-07-23247.95253.36245.00248.61-0.82%267,400
2026-07-22250.00255.45249.04250.66-1.64%208,100
2026-07-21249.36256.99244.47254.83+5.28%158,100
2026-07-20246.34251.21241.23242.05-1.25%138,500
2026-07-17235.85247.26231.05245.12+0.91%220,500
2026-07-16247.27249.10239.00242.90-3.23%254,800
2026-07-15255.11256.92246.07251.00-0.90%317,100
2026-07-14255.59257.77246.61253.27+2.64%221,500
2026-07-13253.12256.08245.75246.75-4.23%265,000
2026-07-10254.56261.95252.53257.66+0.36%227,800
2026-07-09253.05261.24251.02256.73+3.39%209,300
2026-07-08242.55249.67242.01248.31+0.45%223,400
2026-07-07253.67255.40243.18247.20-5.58%490,200
2026-07-06268.62276.29261.45261.80-1.37%374,700
2026-07-02284.97286.04258.43265.43-6.39%521,700
2026-07-01293.54293.54280.30283.55-4.65%445,500
2026-06-30292.66298.87291.23297.39+2.71%302,800
2026-06-29280.66292.68270.00289.53+0.87%381,400
2026-06-26276.23287.18273.14287.02+1.85%1,602,500
2026-06-25275.04286.09272.50281.80+4.52%411,400
2026-06-24261.97279.10257.28269.62+1.61%467,700
2026-06-23265.73275.00264.03265.34-4.44%308,800
2026-06-22275.01281.55273.69277.68+0.98%282,900
2026-06-18268.23276.42265.70274.98+4.19%637,900
2026-06-17256.79270.68255.79263.91+2.90%619,300
2026-06-16255.00259.30253.50256.48+1.72%280,300
2026-06-15251.99254.50244.67252.14+1.97%387,500
2026-06-12250.66257.14244.53247.26+0.51%444,900
2026-06-11228.81247.03227.95246.00+9.80%410,100
2026-06-10229.69236.62223.87224.05-3.12%323,400
2026-06-09228.08234.05222.95231.27+2.55%410,200
2026-06-08224.71228.66219.96225.52+2.16%186,100
2026-06-05222.80230.00218.26220.75-2.94%475,200
2026-06-04226.33230.00218.10227.44-0.47%397,700
2026-06-03228.40230.08224.29228.52-0.64%296,600
2026-06-02224.33233.45224.15230.00+3.11%294,100
2026-06-01219.09223.09217.24223.07+1.38%303,700
2026-05-29221.67223.68216.96220.04-0.99%476,800
2026-05-28218.71225.02217.06222.23+0.09%245,100
2026-05-27222.10224.73218.66222.04-0.40%272,300
2026-05-26220.82227.24216.58222.93+3.67%272,500
2026-05-22212.54217.91210.69215.04+2.34%215,200
2026-05-21202.96211.88201.05210.12+1.98%292,900
2026-05-20197.29206.20194.91206.05+6.21%225,700
2026-05-19199.73199.73193.55194.00-4.10%346,400
2026-05-18206.20209.92198.43202.29-1.33%285,000
2026-05-15204.80206.24200.12205.02-2.88%317,900
2026-05-14214.08215.62210.01211.09+0.02%298,400
2026-05-13205.49213.84204.00211.05+3.63%317,900
2026-05-12201.76206.54198.77203.65+0.31%249,700
2026-05-11200.95204.83199.33203.03+1.84%393,200
2026-05-08195.63201.61195.58199.37+4.35%189,300
2026-05-07199.13199.13189.18191.06-2.95%297,600
2026-05-06201.88201.88193.62196.86-0.03%345,500
2026-05-05191.41200.50191.41196.92+3.97%269,800
2026-05-04187.13189.97184.38189.40+0.63%195,900
2026-05-01182.20191.65181.82188.22+2.40%309,300
2026-04-30176.86185.93175.19183.81+6.53%659,900
2026-04-29179.94194.28164.03172.54-2.67%417,900
2026-04-28179.25181.20177.09177.28-2.35%215,400
2026-04-27186.39187.00181.54181.55-2.33%239,300
2026-04-24184.67187.49182.68185.89+1.44%166,200
2026-04-23176.92183.33176.79183.25+2.20%191,200
2026-04-22182.09182.26177.36179.31+0.53%202,000
2026-04-21181.68185.24177.22178.36-1.43%230,200
2026-04-20180.57183.96180.21180.95-0.55%191,900
2026-04-17170.08181.95169.44181.95+9.25%273,400
2026-04-16163.32168.06163.32166.55+2.23%164,100
2026-04-15164.05164.32160.63162.92-1.49%130,100
2026-04-14168.55169.02165.19165.39-1.16%144,100
2026-04-13162.26167.51160.61167.33+2.44%261,600
2026-04-10164.63165.31162.49163.34+0.23%109,000
2026-04-09161.35164.65159.26162.97+0.54%235,900
2026-04-08157.65163.27156.36162.09+7.44%163,400
2026-04-07148.12151.00146.62150.86+1.34%120,100
2026-04-06148.67150.05145.97148.86-0.17%114,500
2026-04-02142.87150.49142.76149.12+0.82%175,200
2026-04-01147.42151.95146.30147.91+2.25%233,200
2026-03-31140.13145.62138.65144.65+5.26%223,700
2026-03-30143.93143.93136.03137.42-2.81%187,300
2026-03-27139.64142.62139.00141.39+0.50%127,300
2026-03-26145.27147.29140.07140.68-5.02%179,600
2026-03-25144.71148.53143.10148.11+4.71%178,500
2026-03-24135.33143.04135.33141.45+2.51%373,400
2026-03-23136.71142.41135.50137.98+4.48%358,000
2026-03-20137.45138.72129.54132.06-2.48%454,800
2026-03-19135.70138.46134.21135.42-4.22%219,100
2026-03-18141.78145.16141.17141.39-2.13%247,200
2026-03-17144.31146.74142.53144.47+0.27%294,500
2026-03-16137.00144.85136.96144.08+5.95%374,900
2026-03-13138.99142.17133.88135.99-1.74%253,200
2026-03-12143.42143.75138.08138.40-3.47%248,100
2026-03-11146.38146.85142.27143.37-2.85%198,300
2026-03-10145.74151.14145.45147.58+1.62%156,100
2026-03-09139.36146.22135.20145.23+0.72%198,500
2026-03-06146.55148.50142.46144.19-4.13%249,500
2026-03-05157.74160.10146.02150.40-6.06%261,200
2026-03-04162.73162.73157.16160.11-0.71%298,600
2026-03-03157.26162.81154.00161.26-3.20%281,600
2026-03-02161.09168.92159.28166.59+2.16%348,300
2026-02-27159.08164.05156.45163.06+1.12%228,800
2026-02-26160.61161.44154.38161.26-0.17%248,000
2026-02-25157.47163.28156.00161.53+4.17%343,900
2026-02-24145.45155.28145.45155.07+6.07%286,500
2026-02-23148.96148.96143.29146.19-1.91%179,000
2026-02-20149.37150.82145.51149.03-1.21%130,700
2026-02-19150.13152.07148.39150.85-1.48%134,700
2026-02-18153.39159.03151.42153.11-0.13%196,100
2026-02-17157.09157.09145.99153.31-3.99%291,000
2026-02-13157.00162.29154.37159.68+0.43%211,700
2026-02-12161.83172.03158.24159.00+1.20%384,800
2026-02-11153.20157.56148.90157.11+4.32%218,800
2026-02-10151.05152.39148.61150.60+0.23%117,800
2026-02-09151.01152.44149.83150.26-0.73%106,600
2026-02-06147.09152.79147.09151.37+3.80%191,700
2026-02-05148.89151.42144.62145.83-3.83%197,200
2026-02-04147.29152.13146.01151.63+4.57%306,300
2026-02-03141.60145.46140.77145.01+3.35%167,300
2026-02-02137.38141.09136.64140.31+1.47%151,100
2026-01-30138.27141.67135.31138.28-2.56%244,000
2026-01-29137.14142.02135.59141.92+4.95%201,500
2026-01-28136.15136.70132.48135.22+0.43%244,100
2026-01-27135.90135.90132.01134.64-0.92%144,600
2026-01-26137.50137.50134.17135.89+0.58%224,000
2026-01-23139.14141.42130.50135.11-9.19%348,500
2026-01-22150.30152.99148.12148.78-0.23%170,700
2026-01-21147.50149.49146.44149.12+2.44%220,800
2026-01-20145.07149.00144.63145.57-0.23%137,300
2026-01-16148.33148.85145.81145.91-2.20%164,600
2026-01-15147.32151.02147.32149.19+1.37%225,300
2026-01-14144.49148.25143.21147.18+5.31%175,800
2026-01-13140.71141.03138.80139.76+0.16%77,600
2026-01-12138.37141.39138.00139.53+1.13%109,200
2026-01-09137.13138.12134.86137.97+1.28%127,400
2026-01-08130.41136.34130.41136.22+3.16%95,300
2026-01-07133.62134.31129.81132.05-1.92%195,800
2026-01-06129.41134.69129.41134.64+3.81%116,300
2026-01-05129.18132.03129.18129.70+0.91%118,900
2026-01-02125.53128.78125.02128.53+3.39%118,600
2025-12-31126.66126.70124.32124.32-1.80%105,600
2025-12-30127.70127.92125.91126.60-0.14%73,200
2025-12-29127.76127.76125.53126.78-1.64%80,300
2025-12-26128.89129.00127.13128.90+0.74%72,500
2025-12-24127.46128.69127.46127.95-0.50%53,100
2025-12-23128.04129.78127.33128.59+0.09%101,900
2025-12-22128.59130.23127.68128.47+1.43%132,300
2025-12-19124.04127.09124.04126.66+1.41%651,000
2025-12-18124.74126.31121.06124.90+0.56%182,700
2025-12-17125.69129.70124.21124.21-1.26%147,800
2025-12-16126.28126.98124.64125.79-0.16%118,000
2025-12-15128.99128.99124.47125.99-1.44%137,300
2025-12-12131.25132.03127.50127.83-2.13%148,400
2025-12-11127.42131.13127.42130.61+2.48%146,700
2025-12-10124.45129.33123.80127.45+2.36%193,200
2025-12-09122.28125.91121.45124.51+1.03%103,300
2025-12-08125.91125.91122.48123.24-1.60%177,500
2025-12-05124.33127.88121.31125.25+1.50%322,500
2025-12-04124.36124.80122.04123.40-1.85%112,000
2025-12-03122.25125.92117.17125.73+2.97%140,600
2025-12-02122.63122.78120.53122.10+0.23%72,700
2025-12-01120.50122.18119.63121.82-0.30%97,600
2025-11-28121.66122.95120.28122.19+1.16%69,200
2025-11-26118.15123.26118.15120.79+0.04%194,600
2025-11-25118.43122.26118.43120.74+2.49%103,400
2025-11-24116.02120.39116.02117.81+0.29%92,400
2025-11-21114.41120.19113.83117.47+3.42%132,700
2025-11-20115.56117.60112.87113.58-0.80%107,300
2025-11-19114.95116.59113.88114.50+0.58%109,600
2025-11-18112.56114.26110.69113.84+0.81%96,700
2025-11-17116.18116.80112.85112.92-2.99%88,800
2025-11-14115.66116.75114.93116.40-0.80%106,000
2025-11-13119.49120.79116.33117.34-1.99%121,400
2025-11-12120.78123.15119.72119.72+0.00%121,300
2025-11-11117.79119.97116.55119.72+1.31%117,200
2025-11-10117.65119.73117.04118.17+1.77%119,500
2025-11-07113.97116.27111.44116.11+0.84%115,900
2025-11-06114.52116.62112.25115.14-0.71%129,800
2025-11-05112.05116.63111.62115.96+4.00%132,000
2025-11-04112.15114.45111.02111.50-2.59%144,100
2025-11-03114.63114.64111.01114.47-0.14%214,600
2025-10-31115.03115.92112.75114.63-0.76%200,500
2025-10-30113.51115.92109.61115.51-0.53%359,700
2025-10-29124.29129.01114.57116.12-13.27%403,400
2025-10-28132.50135.33131.15133.89+1.29%126,600
2025-10-27134.40134.56131.71132.19-1.64%124,500
2025-10-24133.00135.14132.13134.39+1.82%78,900
2025-10-23130.00132.00130.00131.99+2.17%119,700
2025-10-22128.87130.51128.02129.19-1.01%127,500
2025-10-21132.61134.23129.38130.51-2.82%185,400
2025-10-20130.00134.51130.00134.30+4.23%118,400

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+19.37%). 가장 약한 달: 3월 (-9.88%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Materion Corporation (MTRN)의 최근 종가는 얼마입니까?

2026-10-16 기준 245.44. Closelook 데이터 레이크의 일별 가격 기록 기준.

MTRN의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 324.99, 최저 109.61 (2026-10-16 기준).

Materion Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 MTRN의 가장 강한 달은 6월(평균 +19.37%), 가장 약한 달은 3월(평균 -9.88%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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