시장 데이터를 불러오는 중
전체 종목
매디슨 에어 솔루션스 과거 주가
Madison Air Solutions Corporation Class A Common Stock · MAIR · NYSE
주요 사업 분야는 오염 방지·환경설비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Madison Air Solutions Corporation Class A Common Stock · MAIR · NYSE
주요 사업 분야는 오염 방지·환경설비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,224 | ₩33,055 | ₩31,620 | ₩32,479 | +0.79% | 115.9만 |
| 2026.10.08 | ₩32,063 | ₩32,358 | ₩31,298 | ₩32,184 | +0.38% | 321.1만 |
| 2026.10.07 | ₩32,331 | ₩32,854 | ₩31,915 | ₩32,344 | +0.04% | 141.4만 |
| 2026.10.06 | ₩33,592 | ₩33,873 | ₩32,854 | ₩32,988 | -1.80% | 170.3만 |
| 2026.10.05 | ₩33,364 | ₩34,007 | ₩32,465 | ₩33,484 | +0.36% | 258만 |
| 2026.10.02 | ₩33,337 | ₩33,793 | ₩32,519 | ₩33,578 | +0.72% | 326.9만 |
| 2026.10.01 | ₩32,961 | ₩32,975 | ₩31,728 | ₩32,599 | -1.10% | 474.6만 |
| 2026.09.30 | ₩33,364 | ₩34,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,988 |
| -1.13% |
| 383.7만 |
| 2026.09.29 | ₩33,900 | ₩33,900 | ₩33,055 | ₩33,377 | -1.54% | 319.6만 |
|---|
| 2026.09.28 | ₩33,337 | ₩33,618 | ₩32,693 | ₩33,484 | +0.44% | 219.5만 |
|---|
| 2026.09.25 | ₩32,800 | ₩33,980 | ₩32,800 | ₩33,739 | +2.86% | 212만 |
|---|
| 2026.09.24 | ₩33,592 | ₩33,605 | ₩32,371 | ₩32,680 | -2.71% | 199.9만 |
|---|
| 2026.09.23 | ₩33,283 | ₩34,262 | ₩33,082 | ₩33,873 | +1.77% | 252.3만 |
|---|
| 2026.09.22 | ₩33,256 | ₩33,752 | ₩32,559 | ₩33,592 | +1.01% | 271.3만 |
|---|
| 2026.09.21 | ₩32,479 | ₩32,841 | ₩31,701 | ₩32,358 | -0.37% | 202.8만 |
|---|
| 2026.09.18 | ₩31,741 | ₩32,224 | ₩31,111 | ₩32,197 | +1.44% | 234만 |
|---|
| 2026.09.17 | ₩32,157 | ₩32,505 | ₩31,379 | ₩31,808 | -1.08% | 205.8만 |
|---|
| 2026.09.16 | ₩32,479 | ₩32,800 | ₩31,111 | ₩31,486 | -3.06% | 230.3만 |
|---|
| 2026.09.15 | ₩31,768 | ₩33,578 | ₩30,722 | ₩32,049 | +0.89% | 486.9만 |
|---|
| 2026.09.14 | ₩33,189 | ₩34,208 | ₩31,433 | ₩31,728 | -4.40% | 283.5만 |
|---|
| 2026.09.11 | ₩33,699 | ₩34,396 | ₩33,377 | ₩33,806 | +0.32% | 488.8만 |
|---|
| 2026.09.10 | ₩33,002 | ₩33,618 | ₩32,639 | ₩33,404 | +1.22% | 156.8만 |
|---|
| 2026.09.09 | ₩34,624 | ₩34,959 | ₩33,592 | ₩33,618 | -2.90% | 147.2만 |
|---|
| 2026.09.08 | ₩34,959 | ₩35,469 | ₩34,463 | ₩35,053 | +0.27% | 217.5만 |
|---|
| 2026.09.04 | ₩34,155 | ₩35,268 | ₩34,155 | ₩34,731 | +1.69% | 151.1만 |
|---|
| 2026.09.03 | ₩34,865 | ₩35,000 | ₩33,431 | ₩34,436 | -1.23% | 167.7만 |
|---|
| 2026.09.02 | ₩34,973 | ₩35,375 | ₩33,297 | ₩34,423 | -1.57% | 411.1만 |
|---|
| 2026.09.01 | ₩34,678 | ₩35,603 | ₩34,289 | ₩34,530 | -0.43% | 219만 |
|---|
| 2026.08.31 | ₩35,241 | ₩35,751 | ₩34,557 | ₩35,402 | +0.46% | 133.4만 |
|---|
| 2026.08.28 | ₩36,689 | ₩37,024 | ₩35,013 | ₩35,308 | -3.76% | 191.8만 |
|---|
| 2026.08.27 | ₩38,567 | ₩38,754 | ₩36,421 | ₩36,434 | -5.53% | 272.5만 |
|---|
| 2026.08.26 | ₩36,998 | ₩38,231 | ₩36,703 | ₩38,231 | +3.33% | 614.9만 |
|---|
| 2026.08.25 | ₩37,293 | ₩39,693 | ₩36,354 | ₩37,534 | +0.65% | 745.3만 |
|---|
| 2026.08.24 | ₩34,919 | ₩35,362 | ₩33,189 | ₩33,484 | -4.11% | 105.7만 |
|---|
| 2026.08.21 | ₩35,335 | ₩35,683 | ₩34,570 | ₩34,852 | -1.37% | 145.2만 |
|---|
| 2026.08.20 | ₩37,266 | ₩37,869 | ₩34,651 | ₩35,201 | -5.54% | 545.4만 |
|---|
| 2026.08.19 | ₩37,923 | ₩38,660 | ₩36,864 | ₩37,628 | -0.78% | 397.4만 |
|---|
| 2026.08.18 | ₩39,291 | ₩39,680 | ₩36,595 | ₩36,796 | -6.35% | 508.4만 |
|---|
| 2026.08.17 | ₩43,984 | ₩43,984 | ₩38,593 | ₩39,653 | -9.85% | 559.3만 |
|---|
| 2026.08.14 | ₩42,898 | ₩42,898 | ₩41,396 | ₩41,946 | -2.22% | 102.4만 |
|---|
| 2026.08.13 | ₩42,911 | ₩43,139 | ₩42,107 | ₩42,429 | -1.13% | 110.5만 |
|---|
| 2026.08.12 | ₩43,756 | ₩45,446 | ₩42,603 | ₩42,710 | -2.39% | 171.5만 |
|---|
| 2026.08.11 | ₩41,155 | ₩43,059 | ₩40,873 | ₩42,750 | +3.88% | 149.7만 |
|---|
| 2026.08.10 | ₩41,718 | ₩42,898 | ₩40,578 | ₩40,672 | -2.51% | 88.8만 |
|---|
| 2026.08.07 | ₩42,067 | ₩42,831 | ₩41,530 | ₩41,691 | -0.89% | 143.2만 |
|---|
| 2026.08.06 | ₩41,785 | ₩43,072 | ₩41,155 | ₩41,919 | +0.32% | 101.7만 |
|---|
| 2026.08.05 | ₩42,160 | ₩43,113 | ₩41,570 | ₩42,522 | +0.86% | 98.7만 |
|---|
| 2026.08.04 | ₩40,189 | ₩43,622 | ₩39,948 | ₩42,576 | +5.94% | 323.9만 |
|---|
| 2026.08.03 | ₩39,143 | ₩40,229 | ₩38,432 | ₩39,130 | -0.03% | 160.9만 |
|---|
| 2026.07.31 | ₩39,438 | ₩40,256 | ₩37,614 | ₩38,969 | -1.19% | 312.8만 |
|---|
| 2026.07.30 | ₩41,839 | ₩41,839 | ₩36,716 | ₩39,076 | -6.60% | 956.8만 |
|---|
| 2026.07.29 | ₩43,086 | ₩43,823 | ₩40,940 | ₩42,429 | -1.53% | 510.9만 |
|---|
| 2026.07.28 | ₩45,432 | ₩45,835 | ₩42,254 | ₩43,206 | -4.90% | 530만 |
|---|
| 2026.07.27 | ₩46,800 | ₩47,591 | ₩44,695 | ₩46,331 | -1.00% | 123.8만 |
|---|
| 2026.07.24 | ₩48,490 | ₩49,496 | ₩46,572 | ₩46,572 | -3.95% | 146.3만 |
|---|
| 2026.07.23 | ₩47,337 | ₩49,603 | ₩47,337 | ₩48,637 | +2.75% | 149.9만 |
|---|
| 2026.07.22 | ₩47,270 | ₩49,429 | ₩47,270 | ₩48,034 | +1.62% | 190.4만 |
|---|
| 2026.07.21 | ₩47,028 | ₩47,980 | ₩45,768 | ₩47,739 | +1.51% | 363.2만 |
|---|
| 2026.07.20 | ₩46,237 | ₩47,270 | ₩45,178 | ₩46,371 | +0.29% | 236.7만 |
|---|
| 2026.07.17 | ₩44,775 | ₩46,063 | ₩44,252 | ₩45,593 | +1.83% | 252.5만 |
|---|
| 2026.07.16 | ₩45,459 | ₩46,076 | ₩44,373 | ₩45,835 | +0.83% | 480.5만 |
|---|
| 2026.07.15 | ₩47,725 | ₩47,860 | ₩45,111 | ₩45,499 | -4.66% | 304.3만 |
|---|
| 2026.07.14 | ₩47,927 | ₩48,691 | ₩46,867 | ₩47,390 | -1.12% | 87.4만 |
|---|
| 2026.07.13 | ₩48,624 | ₩49,348 | ₩47,283 | ₩47,404 | -2.51% | 111.4만 |
|---|
| 2026.07.10 | ₩48,155 | ₩49,831 | ₩47,605 | ₩49,093 | +1.95% | 159.4만 |
|---|
| 2026.07.09 | ₩46,814 | ₩48,785 | ₩46,814 | ₩48,020 | +2.58% | 98.4만 |
|---|
| 2026.07.08 | ₩45,969 | ₩46,532 | ₩44,869 | ₩46,063 | +0.20% | 195.6만 |
|---|
| 2026.07.07 | ₩50,609 | ₩51,333 | ₩45,419 | ₩46,720 | -7.68% | 269.5만 |
|---|
| 2026.07.06 | ₩49,817 | ₩51,789 | ₩49,817 | ₩50,837 | +2.05% | 184.2만 |
|---|
| 2026.07.02 | ₩50,528 | ₩50,676 | ₩48,302 | ₩49,858 | -1.33% | 211.5만 |
|---|
| 2026.07.01 | ₩51,923 | ₩51,923 | ₩50,032 | ₩50,595 | -2.56% | 562.9만 |
|---|
| 2026.06.30 | ₩49,764 | ₩52,553 | ₩48,946 | ₩52,298 | +5.09% | 320.7만 |
|---|
| 2026.06.29 | ₩50,582 | ₩51,815 | ₩49,589 | ₩49,831 | -1.48% | 363.3만 |
|---|
| 2026.06.26 | ₩53,291 | ₩53,545 | ₩49,884 | ₩50,407 | -5.41% | 317.8만 |
|---|
| 2026.06.25 | ₩53,384 | ₩56,174 | ₩53,384 | ₩53,639 | +0.48% | 211.4만 |
|---|
| 2026.06.24 | ₩51,319 | ₩54,283 | ₩51,319 | ₩52,835 | +2.95% | 131.5만 |
|---|
| 2026.06.23 | ₩50,609 | ₩52,178 | ₩50,474 | ₩51,038 | +0.85% | 69.9만 |
|---|
| 2026.06.22 | ₩51,118 | ₩52,419 | ₩50,515 | ₩51,708 | +1.15% | 95.4만 |
|---|
| 2026.06.18 | ₩50,676 | ₩52,298 | ₩50,649 | ₩51,132 | +0.90% | 180.8만 |
|---|
| 2026.06.17 | ₩51,078 | ₩52,580 | ₩50,126 | ₩50,206 | -1.71% | 121.6만 |
|---|
| 2026.06.16 | ₩52,084 | ₩53,317 | ₩51,132 | ₩51,158 | -1.78% | 117.9만 |
|---|
| 2026.06.15 | ₩54,189 | ₩55,128 | ₩52,151 | ₩52,164 | -3.74% | 140.8만 |
|---|
| 2026.06.12 | ₩54,256 | ₩54,350 | ₩52,231 | ₩52,325 | -3.56% | 94.9만 |
|---|
| 2026.06.11 | ₩51,145 | ₩54,350 | ₩49,938 | ₩53,988 | +5.56% | 139.3만 |
|---|
| 2026.06.10 | ₩54,176 | ₩54,497 | ₩50,099 | ₩50,166 | -7.40% | 98.5만 |
|---|
| 2026.06.09 | ₩52,955 | ₩54,739 | ₩51,400 | ₩54,390 | +2.71% | 108.2만 |
|---|
| 2026.06.08 | ₩54,672 | ₩54,900 | ₩52,714 | ₩53,089 | -2.89% | 98.6만 |
|---|
| 2026.06.05 | ₩57,421 | ₩57,421 | ₩52,486 | ₩53,827 | -6.26% | 116.9만 |
|---|
| 2026.06.04 | ₩58,333 | ₩59,204 | ₩57,407 | ₩58,199 | -0.23% | 156.4만 |
|---|
| 2026.06.03 | ₩57,702 | ₩58,856 | ₩56,791 | ₩58,413 | +1.23% | 52.4만 |
|---|
| 2026.06.02 | ₩58,842 | ₩59,674 | ₩57,340 | ₩57,810 | -1.75% | 108.4만 |
|---|
| 2026.06.01 | ₩58,266 | ₩59,231 | ₩56,603 | ₩58,815 | +0.94% | 102.9만 |
|---|
| 2026.05.29 | ₩56,549 | ₩58,923 | ₩56,026 | ₩58,292 | +3.08% | 95.4만 |
|---|
| 2026.05.28 | ₩56,563 | ₩58,292 | ₩55,597 | ₩56,630 | +0.12% | 141.4만 |
|---|
| 2026.05.27 | ₩57,448 | ₩57,448 | ₩54,846 | ₩56,576 | -1.52% | 90.9만 |
|---|
| 2026.05.26 | ₩54,497 | ₩57,917 | ₩53,974 | ₩57,448 | +5.41% | 119.2만 |
|---|
| 2026.05.22 | ₩52,110 | ₩54,699 | ₩51,762 | ₩53,693 | +3.04% | 114.5만 |
|---|
| 2026.05.21 | ₩49,616 | ₩52,338 | ₩48,919 | ₩51,990 | +4.78% | 141.9만 |
|---|
| 2026.05.20 | ₩52,298 | ₩52,325 | ₩49,884 | ₩49,925 | -4.54% | 115.4만 |
|---|
| 2026.05.19 | ₩50,702 | ₩52,861 | ₩49,884 | ₩51,722 | +2.01% | 135.2만 |
|---|
| 2026.05.18 | ₩54,967 | ₩56,361 | ₩50,032 | ₩51,440 | -6.42% | 168.7만 |
|---|
| 2026.05.15 | ₩56,321 | ₩56,723 | ₩54,578 | ₩54,980 | -2.38% | 176.4만 |
|---|
| 2026.05.14 | ₩56,992 | ₩57,421 | ₩55,396 | ₩57,005 | +0.02% | 210.5만 |
|---|
| 2026.05.13 | ₩54,953 | ₩57,434 | ₩53,840 | ₩56,992 | +3.71% | 336.9만 |
|---|
| 2026.05.12 | ₩57,729 | ₩57,971 | ₩51,963 | ₩55,074 | -4.60% | 321.6만 |
|---|
| 2026.05.11 | ₩59,003 | ₩59,338 | ₩54,229 | ₩56,428 | -4.36% | 281.5만 |
|---|
| 2026.05.08 | ₩56,992 | ₩57,421 | ₩55,074 | ₩56,348 | -1.13% | 121.9만 |
|---|
| 2026.05.07 | ₩54,538 | ₩56,777 | ₩54,323 | ₩56,589 | +3.76% | 237.6만 |
|---|
| 2026.05.06 | ₩53,076 | ₩54,310 | ₩51,105 | ₩53,130 | +0.10% | 141.4만 |
|---|
| 2026.05.05 | ₩52,499 | ₩53,572 | ₩50,823 | ₩53,036 | +1.02% | 173.6만 |
|---|
| 2026.05.04 | ₩54,363 | ₩54,390 | ₩50,756 | ₩52,808 | -2.86% | 207.8만 |
|---|
| 2026.05.01 | ₩51,695 | ₩54,578 | ₩50,877 | ₩53,867 | +4.20% | 269.9만 |
|---|
| 2026.04.30 | ₩48,490 | ₩51,373 | ₩48,463 | ₩51,199 | +5.59% | 253.8만 |
|---|
| 2026.04.29 | ₩46,666 | ₩48,275 | ₩45,942 | ₩48,275 | +3.45% | 215.9만 |
|---|
| 2026.04.28 | ₩46,130 | ₩46,411 | ₩44,534 | ₩46,398 | +0.58% | 191.2만 |
|---|
| 2026.04.27 | ₩45,325 | ₩46,666 | ₩45,137 | ₩46,358 | +2.28% | 129.2만 |
|---|
| 2026.04.24 | ₩45,593 | ₩46,237 | ₩45,365 | ₩45,365 | -0.50% | 162.4만 |
|---|
| 2026.04.23 | ₩46,532 | ₩46,988 | ₩45,164 | ₩45,915 | -1.33% | 1073.4만 |
|---|
| 2026.04.22 | ₩45,687 | ₩46,814 | ₩45,687 | ₩46,452 | +1.67% | 1032.3만 |
|---|
| 2026.04.21 | ₩45,593 | ₩46,599 | ₩45,124 | ₩45,325 | -0.59% | 465.8만 |
|---|
| 2026.04.20 | ₩42,911 | ₩45,607 | ₩42,911 | ₩45,137 | +5.19% | 736.4만 |
|---|
| 2026.04.17 | ₩41,946 | ₩44,252 | ₩41,570 | ₩43,515 | +3.74% | 1123.6만 |
|---|
| 2026.04.16 | ₩42,911 | ₩43,582 | ₩41,570 | ₩42,576 | -0.78% | 3683.1만 |
|---|