시장 데이터를 불러오는 중
전체 종목
MediaAlpha, Inc. Class A Common Stock 과거 주가
MediaAlpha, Inc. Class A Common Stock · MAX · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MediaAlpha, Inc. Class A Common Stock · MAX · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,311 | ₩14,780 | ₩13,387 | ₩13,521 | -5.52% | 102.4만 |
| 2026.10.08 | ₩12,971 | ₩14,311 | ₩12,971 | ₩14,311 | +10.33% | 209.8만 |
| 2026.10.07 | ₩12,918 | ₩13,112 | ₩12,824 | ₩12,958 | +0.31% | 130.5만 |
| 2026.10.06 | ₩12,998 | ₩13,199 | ₩12,844 | ₩12,971 | -0.21% | 98.3만 |
| 2026.10.05 | ₩12,797 | ₩13,105 | ₩12,690 | ₩12,918 | +0.94% | 104.8만 |
| 2026.10.02 | ₩13,119 | ₩13,320 | ₩12,824 | ₩12,891 | -1.74% | 92.4만 |
| 2026.10.01 | ₩12,864 | ₩13,353 | ₩12,650 | ₩12,971 | +0.83% | 158.1만 |
| 2026.09.30 | ₩12,663 | ₩13,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,824 |
| +1.27% |
| 71만 |
| 2026.09.29 | ₩12,208 | ₩12,730 | ₩12,127 | ₩12,569 | +2.96% | 117.3만 |
|---|
| 2026.09.28 | ₩12,301 | ₩12,529 | ₩12,100 | ₩12,328 | +0.22% | 62.2만 |
|---|
| 2026.09.25 | ₩12,623 | ₩12,891 | ₩12,362 | ₩12,422 | -1.59% | 67.7만 |
|---|
| 2026.09.24 | ₩12,650 | ₩12,770 | ₩12,368 | ₩12,663 | +0.11% | 77만 |
|---|
| 2026.09.23 | ₩13,340 | ₩13,387 | ₩12,451 | ₩12,583 | -5.68% | 126.4만 |
|---|
| 2026.09.22 | ₩14,700 | ₩14,767 | ₩13,146 | ₩13,373 | -9.02% | 137만 |
|---|
| 2026.09.21 | ₩14,271 | ₩15,196 | ₩13,976 | ₩14,459 | +1.31% | 71.4만 |
|---|
| 2026.09.18 | ₩14,204 | ₩14,821 | ₩13,735 | ₩14,057 | -1.04% | 104.4만 |
|---|
| 2026.09.17 | ₩14,888 | ₩14,914 | ₩14,164 | ₩14,164 | -4.86% | 89.7만 |
|---|
| 2026.09.16 | ₩15,129 | ₩15,276 | ₩14,687 | ₩14,794 | -2.21% | 66.5만 |
|---|
| 2026.09.15 | ₩15,437 | ₩15,584 | ₩15,169 | ₩15,343 | -0.61% | 46.9만 |
|---|
| 2026.09.14 | ₩15,611 | ₩16,348 | ₩15,477 | ₩15,544 | -0.43% | 112.3만 |
|---|
| 2026.09.11 | ₩15,799 | ₩15,879 | ₩15,464 | ₩15,611 | -1.19% | 95.5만 |
|---|
| 2026.09.10 | ₩15,826 | ₩15,826 | ₩15,263 | ₩15,732 | -0.59% | 41.3만 |
|---|
| 2026.09.09 | ₩16,094 | ₩16,094 | ₩14,995 | ₩15,517 | -3.58% | 83.1만 |
|---|
| 2026.09.08 | ₩15,973 | ₩16,020 | ₩15,491 | ₩15,772 | -1.26% | 41.8만 |
|---|
| 2026.09.04 | ₩16,080 | ₩16,261 | ₩15,651 | ₩16,147 | +0.42% | 45.5만 |
|---|
| 2026.09.03 | ₩16,415 | ₩16,875 | ₩15,973 | ₩16,375 | -0.24% | 80.8만 |
|---|
| 2026.09.02 | ₩16,362 | ₩16,898 | ₩16,214 | ₩16,790 | +2.62% | 33.3만 |
|---|
| 2026.09.01 | ₩16,710 | ₩16,985 | ₩16,348 | ₩16,482 | -1.36% | 35.8만 |
|---|
| 2026.08.31 | ₩17,058 | ₩17,072 | ₩16,737 | ₩16,911 | -0.86% | 48.1만 |
|---|
| 2026.08.28 | ₩16,844 | ₩17,313 | ₩16,844 | ₩17,219 | +2.23% | 57.6만 |
|---|
| 2026.08.27 | ₩17,125 | ₩17,159 | ₩16,630 | ₩16,844 | -1.64% | 37.1만 |
|---|
| 2026.08.26 | ₩17,032 | ₩17,166 | ₩16,522 | ₩16,978 | -0.31% | 69.7만 |
|---|
| 2026.08.25 | ₩17,219 | ₩17,489 | ₩16,422 | ₩17,219 | 0.00% | 85.1만 |
|---|
| 2026.08.24 | ₩16,965 | ₩17,849 | ₩16,965 | ₩17,152 | +1.11% | 68.9만 |
|---|
| 2026.08.21 | ₩17,661 | ₩17,708 | ₩17,179 | ₩17,340 | -1.82% | 81.3만 |
|---|
| 2026.08.20 | ₩18,010 | ₩18,023 | ₩17,501 | ₩17,648 | -2.01% | 59.1만 |
|---|
| 2026.08.19 | ₩17,648 | ₩18,238 | ₩17,507 | ₩18,077 | +2.43% | 44.7만 |
|---|
| 2026.08.18 | ₩17,259 | ₩17,735 | ₩16,871 | ₩17,675 | +2.41% | 38.3만 |
|---|
| 2026.08.17 | ₩17,514 | ₩17,581 | ₩16,871 | ₩17,005 | -2.91% | 53.7만 |
|---|
| 2026.08.14 | ₩18,050 | ₩18,405 | ₩17,608 | ₩17,648 | -2.23% | 43.4만 |
|---|
| 2026.08.13 | ₩17,420 | ₩17,836 | ₩17,206 | ₩17,782 | +2.08% | 39.6만 |
|---|
| 2026.08.12 | ₩17,179 | ₩17,936 | ₩16,884 | ₩17,206 | +0.16% | 42.3만 |
|---|
| 2026.08.11 | ₩18,037 | ₩18,251 | ₩17,326 | ₩17,568 | -2.60% | 43.7만 |
|---|
| 2026.08.10 | ₩17,822 | ₩18,653 | ₩17,467 | ₩18,144 | +1.80% | 66.3만 |
|---|
| 2026.08.07 | ₩16,683 | ₩18,104 | ₩16,683 | ₩17,956 | +7.63% | 92만 |
|---|
| 2026.08.06 | ₩16,241 | ₩16,563 | ₩15,718 | ₩16,536 | +1.82% | 81.1만 |
|---|
| 2026.08.05 | ₩16,750 | ₩16,750 | ₩16,268 | ₩16,522 | -1.36% | 138만 |
|---|
| 2026.08.04 | ₩16,737 | ₩16,991 | ₩16,402 | ₩16,589 | -0.88% | 77.8만 |
|---|
| 2026.08.03 | ₩16,844 | ₩17,594 | ₩16,415 | ₩17,085 | +1.43% | 111.4만 |
|---|
| 2026.07.31 | ₩17,849 | ₩17,903 | ₩16,335 | ₩16,589 | -7.06% | 153만 |
|---|
| 2026.07.30 | ₩18,077 | ₩19,645 | ₩17,477 | ₩18,144 | +0.37% | 163.3만 |
|---|
| 2026.07.29 | ₩18,546 | ₩19,156 | ₩18,425 | ₩18,492 | -0.29% | 126.9만 |
|---|
| 2026.07.28 | ₩18,398 | ₩18,794 | ₩18,097 | ₩18,479 | +0.44% | 68.7만 |
|---|
| 2026.07.27 | ₩17,916 | ₩18,238 | ₩17,675 | ₩18,184 | +1.50% | 57.9만 |
|---|
| 2026.07.24 | ₩17,782 | ₩17,950 | ₩17,514 | ₩17,594 | -1.06% | 40.2만 |
|---|
| 2026.07.23 | ₩17,420 | ₩17,822 | ₩17,246 | ₩17,554 | +0.77% | 80.9만 |
|---|
| 2026.07.22 | ₩18,921 | ₩18,921 | ₩17,708 | ₩17,849 | -5.67% | 93.3만 |
|---|
| 2026.07.21 | ₩19,202 | ₩19,671 | ₩18,626 | ₩19,015 | -0.98% | 177.8만 |
|---|
| 2026.07.20 | ₩18,854 | ₩19,430 | ₩18,238 | ₩19,122 | +1.42% | 185.3만 |
|---|
| 2026.07.17 | ₩19,122 | ₩19,377 | ₩18,331 | ₩18,921 | -1.05% | 160.9만 |
|---|
| 2026.07.16 | ₩19,176 | ₩19,698 | ₩18,774 | ₩18,867 | -1.61% | 115.7만 |
|---|
| 2026.07.15 | ₩18,774 | ₩19,276 | ₩18,546 | ₩19,015 | +1.28% | 151.2만 |
|---|
| 2026.07.14 | ₩18,559 | ₩18,961 | ₩18,318 | ₩18,881 | +1.73% | 86.5만 |
|---|
| 2026.07.13 | ₩18,117 | ₩18,908 | ₩17,983 | ₩18,586 | +2.59% | 145.2만 |
|---|
| 2026.07.10 | ₩18,171 | ₩18,653 | ₩17,822 | ₩17,916 | -1.40% | 49만 |
|---|
| 2026.07.09 | ₩18,171 | ₩18,171 | ₩17,554 | ₩18,037 | -0.74% | 76.8만 |
|---|
| 2026.07.08 | ₩18,506 | ₩18,546 | ₩17,639 | ₩18,157 | -1.88% | 97.4만 |
|---|
| 2026.07.07 | ₩18,707 | ₩19,280 | ₩18,211 | ₩18,318 | -2.08% | 99.3만 |
|---|
| 2026.07.06 | ₩17,809 | ₩18,841 | ₩17,581 | ₩18,760 | +5.34% | 97.7만 |
|---|
| 2026.07.02 | ₩17,166 | ₩18,218 | ₩16,817 | ₩17,996 | +4.84% | 84.7만 |
|---|
| 2026.07.01 | ₩17,018 | ₩17,554 | ₩16,630 | ₩17,152 | +0.79% | 132.1만 |
|---|
| 2026.06.30 | ₩16,576 | ₩16,951 | ₩16,455 | ₩16,844 | +1.62% | 67.6만 |
|---|
| 2026.06.29 | ₩16,040 | ₩16,723 | ₩15,611 | ₩16,603 | +3.51% | 126.3만 |
|---|
| 2026.06.26 | ₩14,955 | ₩16,074 | ₩14,901 | ₩15,919 | +6.45% | 139.7만 |
|---|
| 2026.06.25 | ₩13,856 | ₩14,861 | ₩13,856 | ₩14,740 | +6.38% | 103.8만 |
|---|
| 2026.06.24 | ₩13,950 | ₩14,472 | ₩13,869 | ₩14,419 | +3.36% | 60.6만 |
|---|
| 2026.06.23 | ₩13,266 | ₩14,285 | ₩13,079 | ₩13,869 | +4.55% | 71.1만 |
|---|
| 2026.06.22 | ₩13,400 | ₩13,950 | ₩13,186 | ₩13,641 | +1.80% | 87.5만 |
|---|
| 2026.06.18 | ₩13,414 | ₩13,641 | ₩13,206 | ₩13,574 | +1.20% | 57.5만 |
|---|
| 2026.06.17 | ₩13,226 | ₩13,749 | ₩13,199 | ₩13,427 | +1.52% | 60.1만 |
|---|
| 2026.06.16 | ₩13,320 | ₩13,708 | ₩12,946 | ₩13,387 | +0.50% | 51.6만 |
|---|
| 2026.06.15 | ₩12,690 | ₩13,293 | ₩12,529 | ₩13,186 | +3.91% | 79.7만 |
|---|
| 2026.06.12 | ₩12,529 | ₩12,878 | ₩12,409 | ₩12,663 | +1.07% | 44.2만 |
|---|
| 2026.06.11 | ₩12,623 | ₩12,824 | ₩12,181 | ₩12,529 | -0.74% | 45.1만 |
|---|
| 2026.06.10 | ₩12,744 | ₩13,514 | ₩12,522 | ₩12,851 | +0.84% | 100.8만 |
|---|
| 2026.06.09 | ₩12,007 | ₩12,690 | ₩12,007 | ₩12,476 | +3.91% | 71.7만 |
|---|
| 2026.06.08 | ₩11,886 | ₩12,610 | ₩11,672 | ₩12,288 | +3.38% | 68.8만 |
|---|
| 2026.06.05 | ₩11,685 | ₩12,395 | ₩11,625 | ₩12,154 | +4.01% | 70.3만 |
|---|
| 2026.06.04 | ₩11,363 | ₩11,879 | ₩11,276 | ₩11,591 | +2.00% | 32.3만 |
|---|
| 2026.06.03 | ₩11,672 | ₩11,705 | ₩10,921 | ₩11,109 | -4.82% | 45.1만 |
|---|
| 2026.06.02 | ₩12,355 | ₩12,382 | ₩11,873 | ₩11,899 | -3.69% | 41.7만 |
|---|
| 2026.06.01 | ₩12,100 | ₩12,543 | ₩11,819 | ₩12,529 | +3.54% | 60.3만 |
|---|
| 2026.05.29 | ₩11,926 | ₩12,275 | ₩11,712 | ₩11,926 | 0.00% | 58만 |
|---|
| 2026.05.28 | ₩11,618 | ₩12,027 | ₩11,538 | ₩11,913 | +2.54% | 48.3만 |
|---|
| 2026.05.27 | ₩11,497 | ₩11,913 | ₩11,457 | ₩11,578 | +0.70% | 31만 |
|---|
| 2026.05.26 | ₩11,270 | ₩11,544 | ₩11,109 | ₩11,538 | +2.38% | 43.7만 |
|---|
| 2026.05.22 | ₩11,122 | ₩11,417 | ₩11,122 | ₩11,377 | +2.29% | 41.1만 |
|---|
| 2026.05.21 | ₩10,975 | ₩11,203 | ₩10,801 | ₩11,082 | +0.98% | 48.7만 |
|---|
| 2026.05.20 | ₩10,894 | ₩11,363 | ₩10,801 | ₩11,203 | +2.83% | 55.8만 |
|---|
| 2026.05.19 | ₩11,310 | ₩11,524 | ₩11,042 | ₩11,042 | -2.37% | 66만 |
|---|
| 2026.05.18 | ₩10,600 | ₩11,303 | ₩10,600 | ₩11,109 | +4.80% | 66.9만 |
|---|
| 2026.05.15 | ₩10,841 | ₩11,015 | ₩10,653 | ₩10,801 | -0.37% | 49.7만 |
|---|
| 2026.05.14 | ₩11,444 | ₩11,444 | ₩10,774 | ₩10,787 | -5.74% | 51.7만 |
|---|
| 2026.05.13 | ₩11,591 | ₩11,685 | ₩11,203 | ₩11,350 | -2.08% | 47.7만 |
|---|
| 2026.05.12 | ₩11,913 | ₩12,035 | ₩11,605 | ₩11,739 | -1.46% | 53.7만 |
|---|
| 2026.05.11 | ₩12,047 | ₩12,409 | ₩11,859 | ₩11,940 | -0.89% | 55.6만 |
|---|
| 2026.05.08 | ₩12,248 | ₩12,462 | ₩11,752 | ₩12,208 | -0.33% | 42.8만 |
|---|
| 2026.05.07 | ₩12,033 | ₩12,449 | ₩11,993 | ₩12,435 | +3.34% | 51.3만 |
|---|
| 2026.05.06 | ₩12,476 | ₩12,516 | ₩11,933 | ₩12,020 | -3.65% | 62.3만 |
|---|
| 2026.05.05 | ₩12,134 | ₩12,717 | ₩11,966 | ₩12,663 | +4.36% | 55.2만 |
|---|
| 2026.05.04 | ₩12,127 | ₩12,516 | ₩11,712 | ₩11,913 | -1.77% | 83.9만 |
|---|
| 2026.05.01 | ₩11,457 | ₩12,194 | ₩11,457 | ₩12,194 | +6.43% | 113.2만 |
|---|
| 2026.04.30 | ₩12,958 | ₩12,958 | ₩11,028 | ₩11,404 | -12.00% | 277.1만 |
|---|
| 2026.04.29 | ₩13,306 | ₩13,521 | ₩13,038 | ₩13,400 | +0.70% | 66.9만 |
|---|
| 2026.04.28 | ₩13,400 | ₩13,481 | ₩13,199 | ₩13,414 | +0.10% | 41만 |
|---|
| 2026.04.27 | ₩12,864 | ₩13,601 | ₩12,824 | ₩13,226 | +2.81% | 64.1만 |
|---|
| 2026.04.24 | ₩12,543 | ₩12,884 | ₩12,382 | ₩12,864 | +2.56% | 44.9만 |
|---|
| 2026.04.23 | ₩12,777 | ₩12,864 | ₩12,342 | ₩12,717 | -0.47% | 48.9만 |
|---|
| 2026.04.22 | ₩13,079 | ₩13,400 | ₩13,054 | ₩13,199 | +0.92% | 37.9만 |
|---|
| 2026.04.21 | ₩13,534 | ₩13,682 | ₩13,253 | ₩13,253 | -2.08% | 48만 |
|---|
| 2026.04.20 | ₩13,467 | ₩13,708 | ₩13,367 | ₩13,521 | +0.40% | 55.1만 |
|---|
| 2026.04.17 | ₩13,414 | ₩13,809 | ₩13,414 | ₩13,481 | +0.50% | 44.7만 |
|---|
| 2026.04.16 | ₩13,119 | ₩13,548 | ₩12,985 | ₩13,440 | +2.45% | 37.3만 |
|---|
| 2026.04.15 | ₩12,730 | ₩13,092 | ₩12,650 | ₩12,998 | +2.11% | 41.8만 |
|---|
| 2026.04.14 | ₩12,462 | ₩12,918 | ₩12,462 | ₩12,623 | +1.29% | 38만 |
|---|
| 2026.04.13 | ₩12,154 | ₩12,516 | ₩12,047 | ₩12,435 | +2.32% | 30만 |
|---|
| 2026.04.10 | ₩12,395 | ₩12,543 | ₩11,953 | ₩12,127 | -2.16% | 33.7만 |
|---|
| 2026.04.09 | ₩12,864 | ₩12,864 | ₩12,422 | ₩12,502 | -2.81% | 46.8만 |
|---|
| 2026.04.08 | ₩13,105 | ₩13,253 | ₩12,918 | ₩13,025 | -0.61% | 39.3만 |
|---|
| 2026.04.07 | ₩12,476 | ₩12,891 | ₩12,462 | ₩12,797 | +2.58% | 49.4만 |
|---|
| 2026.04.06 | ₩12,476 | ₩12,610 | ₩12,368 | ₩12,516 | +0.32% | 33.1만 |
|---|
| 2026.04.02 | ₩12,208 | ₩12,703 | ₩11,598 | ₩12,543 | +2.74% | 86.4만 |
|---|
| 2026.04.01 | ₩12,502 | ₩12,502 | ₩12,094 | ₩12,167 | -2.68% | 50만 |
|---|
| 2026.03.31 | ₩12,864 | ₩12,958 | ₩12,462 | ₩12,462 | -3.13% | 40.7만 |
|---|
| 2026.03.30 | ₩12,208 | ₩12,703 | ₩12,154 | ₩12,650 | +3.62% | 55.9만 |
|---|
| 2026.03.27 | ₩12,650 | ₩12,717 | ₩12,154 | ₩12,154 | -3.92% | 38.1만 |
|---|
| 2026.03.26 | ₩12,650 | ₩13,199 | ₩12,636 | ₩12,851 | +1.59% | 50.2만 |
|---|
| 2026.03.25 | ₩12,864 | ₩13,092 | ₩12,368 | ₩12,650 | -1.67% | 55만 |
|---|
| 2026.03.24 | ₩12,891 | ₩12,891 | ₩12,569 | ₩12,690 | -1.56% | 57.2만 |
|---|
| 2026.03.23 | ₩12,958 | ₩13,172 | ₩12,663 | ₩12,958 | 0.00% | 63만 |
|---|
| 2026.03.20 | ₩13,038 | ₩13,226 | ₩12,650 | ₩12,851 | -1.44% | 84.2만 |
|---|
| 2026.03.19 | ₩12,998 | ₩13,293 | ₩12,871 | ₩12,985 | -0.10% | 77만 |
|---|
| 2026.03.18 | ₩12,851 | ₩13,052 | ₩12,790 | ₩12,958 | +0.83% | 53.4만 |
|---|
| 2026.03.17 | ₩12,985 | ₩13,474 | ₩12,945 | ₩12,958 | -0.21% | 51만 |
|---|
| 2026.03.16 | ₩13,306 | ₩13,414 | ₩12,918 | ₩12,931 | -2.82% | 77.6만 |
|---|
| 2026.03.13 | ₩13,079 | ₩13,521 | ₩12,998 | ₩13,293 | +1.64% | 56.2만 |
|---|
| 2026.03.12 | ₩13,065 | ₩13,434 | ₩12,991 | ₩13,052 | -0.10% | 69.8만 |
|---|
| 2026.03.11 | ₩13,105 | ₩13,239 | ₩12,610 | ₩13,226 | +0.92% | 62.6만 |
|---|
| 2026.03.10 | ₩13,306 | ₩13,380 | ₩12,697 | ₩12,985 | -2.42% | 61.3만 |
|---|
| 2026.03.09 | ₩13,387 | ₩13,400 | ₩12,998 | ₩13,373 | -0.10% | 81.8만 |
|---|
| 2026.03.06 | ₩13,856 | ₩13,909 | ₩13,146 | ₩13,561 | -2.13% | 63.7만 |
|---|
| 2026.03.05 | ₩13,615 | ₩14,184 | ₩13,615 | ₩13,883 | +1.97% | 100.8만 |
|---|
| 2026.03.04 | ₩13,722 | ₩14,137 | ₩13,320 | ₩13,735 | +0.10% | 74.9만 |
|---|
| 2026.03.03 | ₩13,414 | ₩14,070 | ₩13,306 | ₩13,722 | +2.30% | 95만 |
|---|
| 2026.03.02 | ₩13,025 | ₩13,735 | ₩12,811 | ₩13,615 | +4.53% | 205.6만 |
|---|
| 2026.02.27 | ₩13,092 | ₩13,528 | ₩13,092 | ₩13,320 | +1.74% | 119.8만 |
|---|
| 2026.02.26 | ₩12,864 | ₩13,481 | ₩12,663 | ₩13,266 | +3.12% | 190.9만 |
|---|
| 2026.02.25 | ₩12,060 | ₩13,414 | ₩12,053 | ₩12,864 | +6.67% | 207.6만 |
|---|
| 2026.02.24 | ₩11,792 | ₩12,328 | ₩11,424 | ₩12,020 | +1.93% | 226.9만 |
|---|
| 2026.02.23 | ₩10,439 | ₩10,713 | ₩10,164 | ₩10,412 | -0.26% | 177.5만 |
|---|
| 2026.02.20 | ₩10,278 | ₩10,774 | ₩10,211 | ₩10,506 | +2.22% | 205.9만 |
|---|
| 2026.02.19 | ₩9,863 | ₩10,291 | ₩9,648 | ₩10,278 | +4.21% | 78.9만 |
|---|
| 2026.02.18 | ₩9,822 | ₩10,010 | ₩9,755 | ₩9,943 | +1.23% | 80.9만 |
|---|
| 2026.02.17 | ₩9,608 | ₩9,916 | ₩9,501 | ₩9,822 | +2.23% | 135.1만 |
|---|
| 2026.02.13 | ₩9,970 | ₩10,023 | ₩9,568 | ₩9,608 | -3.63% | 117.5만 |
|---|
| 2026.02.12 | ₩10,345 | ₩10,445 | ₩9,708 | ₩10,010 | -3.24% | 113.5만 |
|---|
| 2026.02.11 | ₩11,229 | ₩11,229 | ₩10,084 | ₩10,278 | -8.47% | 137.2만 |
|---|
| 2026.02.10 | ₩11,792 | ₩11,873 | ₩11,296 | ₩11,310 | -4.09% | 69.1만 |
|---|
| 2026.02.09 | ₩11,953 | ₩12,007 | ₩11,515 | ₩11,698 | -2.13% | 67.4만 |
|---|
| 2026.02.06 | ₩12,114 | ₩12,871 | ₩11,792 | ₩11,993 | -1.00% | 157.3만 |
|---|
| 2026.02.05 | ₩11,899 | ₩12,127 | ₩11,162 | ₩11,296 | -5.07% | 95.6만 |
|---|
| 2026.02.04 | ₩12,248 | ₩12,388 | ₩11,511 | ₩11,993 | -2.08% | 229.8만 |
|---|
| 2026.02.03 | ₩13,373 | ₩13,588 | ₩12,174 | ₩12,368 | -7.52% | 130만 |
|---|
| 2026.02.02 | ₩13,615 | ₩14,017 | ₩13,427 | ₩13,507 | -0.79% | 44.6만 |
|---|
| 2026.01.30 | ₩13,708 | ₩13,789 | ₩13,507 | ₩13,708 | 0.00% | 54만 |
|---|
| 2026.01.29 | ₩14,003 | ₩14,030 | ₩13,440 | ₩13,722 | -2.01% | 57.4만 |
|---|
| 2026.01.28 | ₩14,392 | ₩14,506 | ₩14,017 | ₩14,017 | -2.61% | 62.9만 |
|---|
| 2026.01.27 | ₩14,713 | ₩14,713 | ₩13,842 | ₩14,365 | -2.37% | 76만 |
|---|
| 2026.01.26 | ₩14,486 | ₩14,735 | ₩14,372 | ₩14,660 | +1.20% | 58.5만 |
|---|
| 2026.01.23 | ₩14,968 | ₩14,968 | ₩14,459 | ₩14,486 | -3.22% | 67.6만 |
|---|
| 2026.01.22 | ₩14,928 | ₩15,223 | ₩14,821 | ₩14,968 | +0.27% | 29.7만 |
|---|
| 2026.01.21 | ₩15,048 | ₩15,062 | ₩14,432 | ₩14,821 | -1.51% | 47.5만 |
|---|
| 2026.01.20 | ₩15,008 | ₩15,189 | ₩14,740 | ₩15,062 | +0.36% | 41.2만 |
|---|
| 2026.01.16 | ₩15,410 | ₩15,531 | ₩15,075 | ₩15,303 | -0.70% | 69만 |
|---|
| 2026.01.15 | ₩15,370 | ₩15,558 | ₩14,981 | ₩15,517 | +0.96% | 46.1만 |
|---|
| 2026.01.14 | ₩15,450 | ₩15,812 | ₩15,169 | ₩15,290 | -1.04% | 63.6만 |
|---|
| 2026.01.13 | ₩15,383 | ₩15,558 | ₩14,981 | ₩15,544 | +1.05% | 47만 |
|---|
| 2026.01.12 | ₩15,437 | ₩15,611 | ₩15,123 | ₩15,464 | +0.17% | 26.4만 |
|---|
| 2026.01.09 | ₩15,933 | ₩15,933 | ₩15,142 | ₩15,544 | -2.44% | 43.2만 |
|---|
| 2026.01.08 | ₩15,370 | ₩15,879 | ₩15,319 | ₩15,692 | +2.09% | 33.7만 |
|---|
| 2026.01.07 | ₩15,906 | ₩15,913 | ₩15,236 | ₩15,558 | -2.19% | 44.9만 |
|---|
| 2026.01.06 | ₩15,946 | ₩16,174 | ₩15,678 | ₩15,879 | -0.42% | 48.9만 |
|---|
| 2026.01.05 | ₩16,013 | ₩16,536 | ₩15,718 | ₩15,879 | -0.84% | 51.3만 |
|---|
| 2026.01.02 | ₩17,353 | ₩17,434 | ₩15,933 | ₩16,013 | -7.72% | 52.1만 |
|---|
| 2025.12.31 | ₩17,447 | ₩17,501 | ₩17,192 | ₩17,353 | -0.54% | 37.7만 |
|---|
| 2025.12.30 | ₩17,058 | ₩17,541 | ₩16,884 | ₩17,460 | +2.36% | 30.7만 |
|---|
| 2025.12.29 | ₩16,965 | ₩17,179 | ₩16,764 | ₩17,125 | +0.95% | 29.7만 |
|---|
| 2025.12.26 | ₩16,965 | ₩17,072 | ₩16,764 | ₩17,005 | +0.24% | 28.8만 |
|---|
| 2025.12.24 | ₩16,951 | ₩17,179 | ₩16,831 | ₩17,032 | +0.47% | 10.9만 |
|---|
| 2025.12.23 | ₩17,179 | ₩17,192 | ₩16,911 | ₩16,991 | -1.09% | 30.3만 |
|---|
| 2025.12.22 | ₩17,166 | ₩17,541 | ₩17,018 | ₩17,259 | +0.55% | 24.7만 |
|---|
| 2025.12.19 | ₩17,273 | ₩17,393 | ₩17,112 | ₩17,152 | -0.70% | 59.5만 |
|---|
| 2025.12.18 | ₩17,353 | ₩17,702 | ₩17,179 | ₩17,340 | -0.08% | 41만 |
|---|
| 2025.12.17 | ₩17,219 | ₩17,541 | ₩16,911 | ₩17,032 | -1.09% | 38.9만 |
|---|
| 2025.12.16 | ₩16,938 | ₩17,393 | ₩16,884 | ₩17,353 | +2.45% | 34.5만 |
|---|
| 2025.12.15 | ₩17,474 | ₩17,487 | ₩17,072 | ₩17,112 | -2.07% | 36만 |
|---|
| 2025.12.12 | ₩17,554 | ₩18,035 | ₩17,393 | ₩17,420 | -0.76% | 71.5만 |
|---|
| 2025.12.11 | ₩17,769 | ₩18,010 | ₩17,420 | ₩17,541 | -1.28% | 32.3만 |
|---|
| 2025.12.10 | ₩18,398 | ₩18,439 | ₩17,655 | ₩17,809 | -3.20% | 40.9만 |
|---|
| 2025.12.09 | ₩17,742 | ₩18,581 | ₩17,380 | ₩18,372 | +3.55% | 67.2만 |
|---|
| 2025.12.08 | ₩17,501 | ₩17,862 | ₩17,125 | ₩17,822 | +1.84% | 38만 |
|---|
| 2025.12.05 | ₩18,010 | ₩18,238 | ₩17,514 | ₩17,514 | -2.75% | 44만 |
|---|
| 2025.12.04 | ₩18,305 | ₩18,412 | ₩17,950 | ₩18,077 | -1.24% | 45.2만 |
|---|
| 2025.12.03 | ₩17,206 | ₩18,653 | ₩17,021 | ₩18,251 | +6.07% | 95.4만 |
|---|
| 2025.12.02 | ₩17,045 | ₩17,273 | ₩16,630 | ₩17,045 | 0.00% | 29.5만 |
|---|
| 2025.12.01 | ₩16,898 | ₩17,079 | ₩16,576 | ₩16,911 | +0.08% | 30.3만 |
|---|
| 2025.11.28 | ₩17,152 | ₩17,152 | ₩16,804 | ₩17,099 | -0.31% | 20.9만 |
|---|
| 2025.11.26 | ₩16,804 | ₩17,085 | ₩16,656 | ₩17,085 | +1.67% | 64.8만 |
|---|
| 2025.11.25 | ₩15,491 | ₩16,951 | ₩15,491 | ₩16,737 | +8.04% | 74.1만 |
|---|
| 2025.11.24 | ₩15,852 | ₩16,067 | ₩15,580 | ₩15,732 | -0.76% | 54만 |
|---|
| 2025.11.21 | ₩15,477 | ₩16,201 | ₩15,357 | ₩15,893 | +2.68% | 51만 |
|---|
| 2025.11.20 | ₩15,732 | ₩15,933 | ₩15,424 | ₩15,464 | -1.70% | 45.6만 |
|---|
| 2025.11.19 | ₩15,826 | ₩16,013 | ₩15,397 | ₩15,531 | -1.86% | 48.4만 |
|---|
| 2025.11.18 | ₩15,946 | ₩16,080 | ₩15,531 | ₩15,919 | -0.17% | 48.6만 |
|---|
| 2025.11.17 | ₩16,482 | ₩16,857 | ₩15,946 | ₩16,067 | -2.52% | 60.1만 |
|---|
| 2025.11.14 | ₩16,965 | ₩16,978 | ₩16,616 | ₩16,643 | -1.90% | 39.8만 |
|---|
| 2025.11.13 | ₩17,594 | ₩17,594 | ₩16,898 | ₩17,112 | -2.74% | 51.7만 |
|---|
| 2025.11.12 | ₩17,755 | ₩18,077 | ₩17,568 | ₩17,742 | -0.08% | 48.1만 |
|---|
| 2025.11.11 | ₩17,313 | ₩17,822 | ₩17,219 | ₩17,809 | +2.86% | 51.4만 |
|---|
| 2025.11.10 | ₩17,099 | ₩17,487 | ₩16,965 | ₩17,353 | +1.49% | 51.9만 |
|---|
| 2025.11.07 | ₩17,152 | ₩17,259 | ₩16,697 | ₩17,099 | -0.31% | 73.3만 |
|---|
| 2025.11.06 | ₩17,836 | ₩18,063 | ₩16,938 | ₩17,032 | -4.51% | 76.4만 |
|---|
| 2025.11.05 | ₩17,769 | ₩18,378 | ₩17,562 | ₩18,090 | +1.81% | 75만 |
|---|
| 2025.11.04 | ₩17,916 | ₩18,559 | ₩17,570 | ₩17,889 | -0.15% | 100.3만 |
|---|
| 2025.11.03 | ₩17,353 | ₩18,023 | ₩17,179 | ₩17,769 | +2.39% | 124.5만 |
|---|
| 2025.10.31 | ₩16,482 | ₩17,876 | ₩16,261 | ₩17,085 | +3.66% | 98.1만 |
|---|
| 2025.10.30 | ₩17,742 | ₩17,755 | ₩16,295 | ₩16,388 | -7.63% | 181.3만 |
|---|
| 2025.10.29 | ₩15,062 | ₩15,196 | ₩14,378 | ₩14,901 | -1.07% | 74.3만 |
|---|
| 2025.10.28 | ₩15,290 | ₩15,370 | ₩15,035 | ₩15,115 | -1.14% | 32.3만 |
|---|
| 2025.10.27 | ₩15,651 | ₩15,651 | ₩15,276 | ₩15,290 | -2.31% | 33.1만 |
|---|
| 2025.10.24 | ₩15,357 | ₩15,477 | ₩15,129 | ₩15,424 | +0.44% | 23.3만 |
|---|
| 2025.10.23 | ₩15,075 | ₩15,303 | ₩14,767 | ₩15,129 | +0.36% | 22.8만 |
|---|
| 2025.10.22 | ₩14,861 | ₩15,102 | ₩14,754 | ₩14,928 | +0.45% | 20.2만 |
|---|
| 2025.10.21 | ₩14,566 | ₩15,022 | ₩14,419 | ₩14,861 | +2.02% | 23.8만 |
|---|
| 2025.10.20 | ₩14,392 | ₩14,566 | ₩14,271 | ₩14,539 | +1.02% | 23.3만 |
|---|
| 2025.10.17 | ₩14,204 | ₩14,332 | ₩14,050 | ₩14,231 | +0.19% | 25.2만 |
|---|
| 2025.10.16 | ₩14,794 | ₩14,981 | ₩14,191 | ₩14,218 | -3.89% | 34.2만 |
|---|
| 2025.10.15 | ₩14,432 | ₩14,807 | ₩14,110 | ₩14,767 | +2.32% | 78.9만 |
|---|
| 2025.10.14 | ₩14,003 | ₩15,075 | ₩13,876 | ₩15,022 | +7.27% | 46.9만 |
|---|
| 2025.10.13 | ₩14,365 | ₩14,526 | ₩13,936 | ₩14,043 | -2.24% | 41.8만 |
|---|
| 2025.10.10 | ₩14,472 | ₩14,566 | ₩14,033 | ₩14,151 | -2.22% | 42.8만 |
|---|