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 | ₩14,322 | ₩14,791 | ₩13,396 | ₩13,530 | -5.52% | 102.4만 |
| 2026.10.08 | ₩12,981 | ₩14,322 | ₩12,981 | ₩14,322 | +10.33% | 209.8만 |
| 2026.10.07 | ₩12,927 | ₩13,121 | ₩12,833 | ₩12,967 | +0.31% | 130.5만 |
| 2026.10.06 | ₩13,008 | ₩13,209 | ₩12,853 | ₩12,981 | -0.21% | 98.3만 |
| 2026.10.05 | ₩12,806 | ₩13,115 | ₩12,699 | ₩12,927 | +0.94% | 104.8만 |
| 2026.10.02 | ₩13,128 | ₩13,329 | ₩12,833 | ₩12,900 | -1.74% | 92.4만 |
| 2026.10.01 | ₩12,873 | ₩13,363 | ₩12,659 | ₩12,981 | +0.83% | 158.1만 |
| 2026.09.30 | ₩12,672 | ₩13,021 | ₩12,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,833 |
| +1.27% |
| 71만 |
| 2026.09.29 | ₩12,216 | ₩12,739 | ₩12,136 | ₩12,578 | +2.96% | 117.3만 |
|---|
| 2026.09.28 | ₩12,310 | ₩12,538 | ₩12,109 | ₩12,337 | +0.22% | 62.2만 |
|---|
| 2026.09.25 | ₩12,632 | ₩12,900 | ₩12,371 | ₩12,431 | -1.59% | 67.7만 |
|---|
| 2026.09.24 | ₩12,659 | ₩12,780 | ₩12,377 | ₩12,672 | +0.11% | 77만 |
|---|
| 2026.09.23 | ₩13,349 | ₩13,396 | ₩12,460 | ₩12,592 | -5.68% | 126.4만 |
|---|
| 2026.09.22 | ₩14,711 | ₩14,778 | ₩13,155 | ₩13,383 | -9.02% | 137만 |
|---|
| 2026.09.21 | ₩14,281 | ₩15,207 | ₩13,986 | ₩14,469 | +1.31% | 71.4만 |
|---|
| 2026.09.18 | ₩14,214 | ₩14,831 | ₩13,745 | ₩14,067 | -1.04% | 104.4만 |
|---|
| 2026.09.17 | ₩14,898 | ₩14,925 | ₩14,174 | ₩14,174 | -4.86% | 89.7만 |
|---|
| 2026.09.16 | ₩15,140 | ₩15,287 | ₩14,697 | ₩14,804 | -2.21% | 66.5만 |
|---|
| 2026.09.15 | ₩15,448 | ₩15,596 | ₩15,180 | ₩15,354 | -0.61% | 46.9만 |
|---|
| 2026.09.14 | ₩15,622 | ₩16,360 | ₩15,488 | ₩15,555 | -0.43% | 112.3만 |
|---|
| 2026.09.11 | ₩15,810 | ₩15,891 | ₩15,475 | ₩15,622 | -1.19% | 95.5만 |
|---|
| 2026.09.10 | ₩15,837 | ₩15,837 | ₩15,274 | ₩15,743 | -0.59% | 41.3만 |
|---|
| 2026.09.09 | ₩16,105 | ₩16,105 | ₩15,006 | ₩15,529 | -3.58% | 83.1만 |
|---|
| 2026.09.08 | ₩15,984 | ₩16,031 | ₩15,502 | ₩15,783 | -1.26% | 41.8만 |
|---|
| 2026.09.04 | ₩16,092 | ₩16,273 | ₩15,663 | ₩16,159 | +0.42% | 45.5만 |
|---|
| 2026.09.03 | ₩16,427 | ₩16,887 | ₩15,984 | ₩16,387 | -0.24% | 80.8만 |
|---|
| 2026.09.02 | ₩16,373 | ₩16,910 | ₩16,226 | ₩16,802 | +2.62% | 33.3만 |
|---|
| 2026.09.01 | ₩16,722 | ₩16,997 | ₩16,360 | ₩16,494 | -1.36% | 35.8만 |
|---|
| 2026.08.31 | ₩17,071 | ₩17,084 | ₩16,749 | ₩16,923 | -0.86% | 48.1만 |
|---|
| 2026.08.28 | ₩16,856 | ₩17,325 | ₩16,856 | ₩17,232 | +2.23% | 57.6만 |
|---|
| 2026.08.27 | ₩17,138 | ₩17,171 | ₩16,642 | ₩16,856 | -1.64% | 37.1만 |
|---|
| 2026.08.26 | ₩17,044 | ₩17,178 | ₩16,534 | ₩16,990 | -0.31% | 69.7만 |
|---|
| 2026.08.25 | ₩17,232 | ₩17,501 | ₩16,434 | ₩17,232 | 0.00% | 85.1만 |
|---|
| 2026.08.24 | ₩16,977 | ₩17,862 | ₩16,977 | ₩17,165 | +1.11% | 68.9만 |
|---|
| 2026.08.21 | ₩17,674 | ₩17,721 | ₩17,191 | ₩17,352 | -1.82% | 81.3만 |
|---|
| 2026.08.20 | ₩18,023 | ₩18,036 | ₩17,513 | ₩17,661 | -2.01% | 59.1만 |
|---|
| 2026.08.19 | ₩17,661 | ₩18,251 | ₩17,520 | ₩18,090 | +2.43% | 44.7만 |
|---|
| 2026.08.18 | ₩17,272 | ₩17,748 | ₩16,883 | ₩17,688 | +2.41% | 38.3만 |
|---|
| 2026.08.17 | ₩17,527 | ₩17,594 | ₩16,883 | ₩17,017 | -2.91% | 53.7만 |
|---|
| 2026.08.14 | ₩18,063 | ₩18,418 | ₩17,620 | ₩17,661 | -2.23% | 43.4만 |
|---|
| 2026.08.13 | ₩17,433 | ₩17,848 | ₩17,218 | ₩17,795 | +2.08% | 39.6만 |
|---|
| 2026.08.12 | ₩17,191 | ₩17,949 | ₩16,896 | ₩17,218 | +0.16% | 42.3만 |
|---|
| 2026.08.11 | ₩18,050 | ₩18,264 | ₩17,339 | ₩17,580 | -2.60% | 43.7만 |
|---|
| 2026.08.10 | ₩17,835 | ₩18,666 | ₩17,480 | ₩18,157 | +1.80% | 66.3만 |
|---|
| 2026.08.07 | ₩16,695 | ₩18,117 | ₩16,695 | ₩17,969 | +7.63% | 92만 |
|---|
| 2026.08.06 | ₩16,253 | ₩16,575 | ₩15,730 | ₩16,548 | +1.82% | 81.1만 |
|---|
| 2026.08.05 | ₩16,762 | ₩16,762 | ₩16,279 | ₩16,534 | -1.36% | 138만 |
|---|
| 2026.08.04 | ₩16,749 | ₩17,004 | ₩16,414 | ₩16,601 | -0.88% | 77.8만 |
|---|
| 2026.08.03 | ₩16,856 | ₩17,607 | ₩16,427 | ₩17,097 | +1.43% | 111.4만 |
|---|
| 2026.07.31 | ₩17,862 | ₩17,915 | ₩16,347 | ₩16,601 | -7.06% | 153만 |
|---|
| 2026.07.30 | ₩18,090 | ₩19,659 | ₩17,489 | ₩18,157 | +0.37% | 163.3만 |
|---|
| 2026.07.29 | ₩18,559 | ₩19,169 | ₩18,438 | ₩18,506 | -0.29% | 126.9만 |
|---|
| 2026.07.28 | ₩18,412 | ₩18,807 | ₩18,110 | ₩18,492 | +0.44% | 68.7만 |
|---|
| 2026.07.27 | ₩17,929 | ₩18,251 | ₩17,688 | ₩18,197 | +1.50% | 57.9만 |
|---|
| 2026.07.24 | ₩17,795 | ₩17,962 | ₩17,527 | ₩17,607 | -1.06% | 40.2만 |
|---|
| 2026.07.23 | ₩17,433 | ₩17,835 | ₩17,258 | ₩17,567 | +0.77% | 80.9만 |
|---|
| 2026.07.22 | ₩18,935 | ₩18,935 | ₩17,721 | ₩17,862 | -5.67% | 93.3만 |
|---|
| 2026.07.21 | ₩19,216 | ₩19,686 | ₩18,640 | ₩19,029 | -0.98% | 177.8만 |
|---|
| 2026.07.20 | ₩18,868 | ₩19,444 | ₩18,251 | ₩19,136 | +1.42% | 185.3만 |
|---|
| 2026.07.17 | ₩19,136 | ₩19,391 | ₩18,345 | ₩18,935 | -1.05% | 160.9만 |
|---|
| 2026.07.16 | ₩19,189 | ₩19,712 | ₩18,787 | ₩18,881 | -1.61% | 115.7만 |
|---|
| 2026.07.15 | ₩18,787 | ₩19,290 | ₩18,559 | ₩19,029 | +1.28% | 151.2만 |
|---|
| 2026.07.14 | ₩18,573 | ₩18,975 | ₩18,331 | ₩18,894 | +1.73% | 86.5만 |
|---|
| 2026.07.13 | ₩18,130 | ₩18,921 | ₩17,996 | ₩18,599 | +2.59% | 145.2만 |
|---|
| 2026.07.10 | ₩18,184 | ₩18,666 | ₩17,835 | ₩17,929 | -1.40% | 49만 |
|---|
| 2026.07.09 | ₩18,184 | ₩18,184 | ₩17,567 | ₩18,050 | -0.74% | 76.8만 |
|---|
| 2026.07.08 | ₩18,519 | ₩18,559 | ₩17,651 | ₩18,170 | -1.88% | 97.4만 |
|---|
| 2026.07.07 | ₩18,720 | ₩19,294 | ₩18,224 | ₩18,331 | -2.08% | 99.3만 |
|---|
| 2026.07.06 | ₩17,822 | ₩18,854 | ₩17,594 | ₩18,774 | +5.34% | 97.7만 |
|---|
| 2026.07.02 | ₩17,178 | ₩18,231 | ₩16,829 | ₩18,009 | +4.84% | 84.7만 |
|---|
| 2026.07.01 | ₩17,030 | ₩17,567 | ₩16,642 | ₩17,165 | +0.79% | 132.1만 |
|---|
| 2026.06.30 | ₩16,588 | ₩16,963 | ₩16,467 | ₩16,856 | +1.62% | 67.6만 |
|---|
| 2026.06.29 | ₩16,052 | ₩16,735 | ₩15,622 | ₩16,615 | +3.51% | 126.3만 |
|---|
| 2026.06.26 | ₩14,965 | ₩16,085 | ₩14,912 | ₩15,931 | +6.45% | 139.7만 |
|---|
| 2026.06.25 | ₩13,866 | ₩14,871 | ₩13,866 | ₩14,751 | +6.38% | 103.8만 |
|---|
| 2026.06.24 | ₩13,960 | ₩14,483 | ₩13,879 | ₩14,429 | +3.36% | 60.6만 |
|---|
| 2026.06.23 | ₩13,276 | ₩14,295 | ₩13,088 | ₩13,879 | +4.55% | 71.1만 |
|---|
| 2026.06.22 | ₩13,410 | ₩13,960 | ₩13,195 | ₩13,651 | +1.80% | 87.5만 |
|---|
| 2026.06.18 | ₩13,423 | ₩13,651 | ₩13,215 | ₩13,584 | +1.20% | 57.5만 |
|---|
| 2026.06.17 | ₩13,235 | ₩13,758 | ₩13,209 | ₩13,437 | +1.52% | 60.1만 |
|---|
| 2026.06.16 | ₩13,329 | ₩13,718 | ₩12,955 | ₩13,396 | +0.50% | 51.6만 |
|---|
| 2026.06.15 | ₩12,699 | ₩13,303 | ₩12,538 | ₩13,195 | +3.91% | 79.7만 |
|---|
| 2026.06.12 | ₩12,538 | ₩12,887 | ₩12,417 | ₩12,672 | +1.07% | 44.2만 |
|---|
| 2026.06.11 | ₩12,632 | ₩12,833 | ₩12,190 | ₩12,538 | -0.74% | 45.1만 |
|---|
| 2026.06.10 | ₩12,753 | ₩13,524 | ₩12,531 | ₩12,860 | +0.84% | 100.8만 |
|---|
| 2026.06.09 | ₩12,015 | ₩12,699 | ₩12,015 | ₩12,485 | +3.91% | 71.7만 |
|---|
| 2026.06.08 | ₩11,894 | ₩12,619 | ₩11,680 | ₩12,297 | +3.38% | 68.8만 |
|---|
| 2026.06.05 | ₩11,693 | ₩12,404 | ₩11,633 | ₩12,163 | +4.01% | 70.3만 |
|---|
| 2026.06.04 | ₩11,372 | ₩11,888 | ₩11,284 | ₩11,599 | +2.00% | 32.3만 |
|---|
| 2026.06.03 | ₩11,680 | ₩11,713 | ₩10,929 | ₩11,117 | -4.82% | 45.1만 |
|---|
| 2026.06.02 | ₩12,364 | ₩12,391 | ₩11,881 | ₩11,908 | -3.69% | 41.7만 |
|---|
| 2026.06.01 | ₩12,109 | ₩12,552 | ₩11,827 | ₩12,538 | +3.54% | 60.3만 |
|---|
| 2026.05.29 | ₩11,935 | ₩12,283 | ₩11,720 | ₩11,935 | 0.00% | 58만 |
|---|
| 2026.05.28 | ₩11,626 | ₩12,035 | ₩11,546 | ₩11,921 | +2.54% | 48.3만 |
|---|
| 2026.05.27 | ₩11,506 | ₩11,921 | ₩11,465 | ₩11,586 | +0.70% | 31만 |
|---|
| 2026.05.26 | ₩11,278 | ₩11,553 | ₩11,117 | ₩11,546 | +2.38% | 43.7만 |
|---|
| 2026.05.22 | ₩11,130 | ₩11,425 | ₩11,130 | ₩11,385 | +2.29% | 41.1만 |
|---|
| 2026.05.21 | ₩10,983 | ₩11,211 | ₩10,808 | ₩11,090 | +0.98% | 48.7만 |
|---|
| 2026.05.20 | ₩10,902 | ₩11,372 | ₩10,808 | ₩11,211 | +2.83% | 55.8만 |
|---|
| 2026.05.19 | ₩11,318 | ₩11,532 | ₩11,050 | ₩11,050 | -2.37% | 66만 |
|---|
| 2026.05.18 | ₩10,607 | ₩11,311 | ₩10,607 | ₩11,117 | +4.80% | 66.9만 |
|---|
| 2026.05.15 | ₩10,849 | ₩11,023 | ₩10,661 | ₩10,808 | -0.37% | 49.7만 |
|---|
| 2026.05.14 | ₩11,452 | ₩11,452 | ₩10,781 | ₩10,795 | -5.74% | 51.7만 |
|---|
| 2026.05.13 | ₩11,599 | ₩11,693 | ₩11,211 | ₩11,358 | -2.08% | 47.7만 |
|---|
| 2026.05.12 | ₩11,921 | ₩12,043 | ₩11,613 | ₩11,747 | -1.46% | 53.7만 |
|---|
| 2026.05.11 | ₩12,055 | ₩12,417 | ₩11,868 | ₩11,948 | -0.89% | 55.6만 |
|---|
| 2026.05.08 | ₩12,257 | ₩12,471 | ₩11,760 | ₩12,216 | -0.33% | 42.8만 |
|---|
| 2026.05.07 | ₩12,042 | ₩12,458 | ₩12,002 | ₩12,444 | +3.34% | 51.3만 |
|---|
| 2026.05.06 | ₩12,485 | ₩12,525 | ₩11,941 | ₩12,029 | -3.65% | 62.3만 |
|---|
| 2026.05.05 | ₩12,143 | ₩12,726 | ₩11,975 | ₩12,672 | +4.36% | 55.2만 |
|---|
| 2026.05.04 | ₩12,136 | ₩12,525 | ₩11,720 | ₩11,921 | -1.77% | 83.9만 |
|---|
| 2026.05.01 | ₩11,465 | ₩12,203 | ₩11,465 | ₩12,203 | +6.43% | 113.2만 |
|---|
| 2026.04.30 | ₩12,967 | ₩12,967 | ₩11,036 | ₩11,412 | -12.00% | 277.1만 |
|---|
| 2026.04.29 | ₩13,316 | ₩13,530 | ₩13,048 | ₩13,410 | +0.70% | 66.9만 |
|---|
| 2026.04.28 | ₩13,410 | ₩13,490 | ₩13,209 | ₩13,423 | +0.10% | 41만 |
|---|
| 2026.04.27 | ₩12,873 | ₩13,611 | ₩12,833 | ₩13,235 | +2.81% | 64.1만 |
|---|
| 2026.04.24 | ₩12,552 | ₩12,894 | ₩12,391 | ₩12,873 | +2.56% | 44.9만 |
|---|
| 2026.04.23 | ₩12,786 | ₩12,873 | ₩12,350 | ₩12,726 | -0.47% | 48.9만 |
|---|
| 2026.04.22 | ₩13,088 | ₩13,410 | ₩13,064 | ₩13,209 | +0.92% | 37.9만 |
|---|
| 2026.04.21 | ₩13,544 | ₩13,691 | ₩13,262 | ₩13,262 | -2.08% | 48만 |
|---|
| 2026.04.20 | ₩13,477 | ₩13,718 | ₩13,376 | ₩13,530 | +0.40% | 55.1만 |
|---|
| 2026.04.17 | ₩13,423 | ₩13,819 | ₩13,423 | ₩13,490 | +0.50% | 44.7만 |
|---|
| 2026.04.16 | ₩13,128 | ₩13,557 | ₩12,994 | ₩13,450 | +2.45% | 37.3만 |
|---|
| 2026.04.15 | ₩12,739 | ₩13,101 | ₩12,659 | ₩13,008 | +2.11% | 41.8만 |
|---|
| 2026.04.14 | ₩12,471 | ₩12,927 | ₩12,471 | ₩12,632 | +1.29% | 38만 |
|---|
| 2026.04.13 | ₩12,163 | ₩12,525 | ₩12,055 | ₩12,444 | +2.32% | 30만 |
|---|
| 2026.04.10 | ₩12,404 | ₩12,552 | ₩11,962 | ₩12,136 | -2.16% | 33.7만 |
|---|
| 2026.04.09 | ₩12,873 | ₩12,873 | ₩12,431 | ₩12,511 | -2.81% | 46.8만 |
|---|
| 2026.04.08 | ₩13,115 | ₩13,262 | ₩12,927 | ₩13,034 | -0.61% | 39.3만 |
|---|
| 2026.04.07 | ₩12,485 | ₩12,900 | ₩12,471 | ₩12,806 | +2.58% | 49.4만 |
|---|
| 2026.04.06 | ₩12,485 | ₩12,619 | ₩12,377 | ₩12,525 | +0.32% | 33.1만 |
|---|
| 2026.04.02 | ₩12,216 | ₩12,712 | ₩11,606 | ₩12,552 | +2.74% | 86.4만 |
|---|
| 2026.04.01 | ₩12,511 | ₩12,511 | ₩12,102 | ₩12,176 | -2.68% | 50만 |
|---|
| 2026.03.31 | ₩12,873 | ₩12,967 | ₩12,471 | ₩12,471 | -3.13% | 40.7만 |
|---|
| 2026.03.30 | ₩12,216 | ₩12,712 | ₩12,163 | ₩12,659 | +3.62% | 55.9만 |
|---|
| 2026.03.27 | ₩12,659 | ₩12,726 | ₩12,163 | ₩12,163 | -3.92% | 38.1만 |
|---|
| 2026.03.26 | ₩12,659 | ₩13,209 | ₩12,645 | ₩12,860 | +1.59% | 50.2만 |
|---|
| 2026.03.25 | ₩12,873 | ₩13,101 | ₩12,377 | ₩12,659 | -1.67% | 55만 |
|---|
| 2026.03.24 | ₩12,900 | ₩12,900 | ₩12,578 | ₩12,699 | -1.56% | 57.2만 |
|---|
| 2026.03.23 | ₩12,967 | ₩13,182 | ₩12,672 | ₩12,967 | 0.00% | 63만 |
|---|
| 2026.03.20 | ₩13,048 | ₩13,235 | ₩12,659 | ₩12,860 | -1.44% | 84.2만 |
|---|
| 2026.03.19 | ₩13,008 | ₩13,303 | ₩12,880 | ₩12,994 | -0.10% | 77만 |
|---|
| 2026.03.18 | ₩12,860 | ₩13,061 | ₩12,800 | ₩12,967 | +0.83% | 53.4만 |
|---|
| 2026.03.17 | ₩12,994 | ₩13,484 | ₩12,954 | ₩12,967 | -0.21% | 51만 |
|---|
| 2026.03.16 | ₩13,316 | ₩13,423 | ₩12,927 | ₩12,940 | -2.82% | 77.6만 |
|---|
| 2026.03.13 | ₩13,088 | ₩13,530 | ₩13,008 | ₩13,303 | +1.64% | 56.2만 |
|---|
| 2026.03.12 | ₩13,075 | ₩13,443 | ₩13,001 | ₩13,061 | -0.10% | 69.8만 |
|---|
| 2026.03.11 | ₩13,115 | ₩13,249 | ₩12,619 | ₩13,235 | +0.92% | 62.6만 |
|---|
| 2026.03.10 | ₩13,316 | ₩13,390 | ₩12,706 | ₩12,994 | -2.42% | 61.3만 |
|---|
| 2026.03.09 | ₩13,396 | ₩13,410 | ₩13,008 | ₩13,383 | -0.10% | 81.8만 |
|---|
| 2026.03.06 | ₩13,866 | ₩13,919 | ₩13,155 | ₩13,571 | -2.13% | 63.7만 |
|---|
| 2026.03.05 | ₩13,624 | ₩14,194 | ₩13,624 | ₩13,893 | +1.97% | 100.8만 |
|---|
| 2026.03.04 | ₩13,732 | ₩14,147 | ₩13,329 | ₩13,745 | +0.10% | 74.9만 |
|---|
| 2026.03.03 | ₩13,423 | ₩14,080 | ₩13,316 | ₩13,732 | +2.30% | 95만 |
|---|
| 2026.03.02 | ₩13,034 | ₩13,745 | ₩12,820 | ₩13,624 | +4.53% | 205.6만 |
|---|
| 2026.02.27 | ₩13,101 | ₩13,537 | ₩13,101 | ₩13,329 | +1.74% | 119.8만 |
|---|
| 2026.02.26 | ₩12,873 | ₩13,490 | ₩12,672 | ₩13,276 | +3.12% | 190.9만 |
|---|
| 2026.02.25 | ₩12,069 | ₩13,423 | ₩12,062 | ₩12,873 | +6.67% | 207.6만 |
|---|
| 2026.02.24 | ₩11,801 | ₩12,337 | ₩11,432 | ₩12,029 | +1.93% | 226.9만 |
|---|
| 2026.02.23 | ₩10,446 | ₩10,721 | ₩10,171 | ₩10,419 | -0.26% | 177.5만 |
|---|
| 2026.02.20 | ₩10,285 | ₩10,781 | ₩10,218 | ₩10,513 | +2.22% | 205.9만 |
|---|
| 2026.02.19 | ₩9,870 | ₩10,299 | ₩9,655 | ₩10,285 | +4.21% | 78.9만 |
|---|
| 2026.02.18 | ₩9,829 | ₩10,017 | ₩9,762 | ₩9,950 | +1.23% | 80.9만 |
|---|
| 2026.02.17 | ₩9,615 | ₩9,923 | ₩9,508 | ₩9,829 | +2.23% | 135.1만 |
|---|
| 2026.02.13 | ₩9,977 | ₩10,031 | ₩9,575 | ₩9,615 | -3.63% | 117.5만 |
|---|
| 2026.02.12 | ₩10,352 | ₩10,453 | ₩9,715 | ₩10,017 | -3.24% | 113.5만 |
|---|
| 2026.02.11 | ₩11,237 | ₩11,237 | ₩10,091 | ₩10,285 | -8.47% | 137.2만 |
|---|
| 2026.02.10 | ₩11,801 | ₩11,881 | ₩11,304 | ₩11,318 | -4.09% | 69.1만 |
|---|
| 2026.02.09 | ₩11,962 | ₩12,015 | ₩11,523 | ₩11,707 | -2.13% | 67.4만 |
|---|
| 2026.02.06 | ₩12,122 | ₩12,880 | ₩11,801 | ₩12,002 | -1.00% | 157.3만 |
|---|
| 2026.02.05 | ₩11,908 | ₩12,136 | ₩11,170 | ₩11,304 | -5.07% | 95.6만 |
|---|
| 2026.02.04 | ₩12,257 | ₩12,397 | ₩11,519 | ₩12,002 | -2.08% | 229.8만 |
|---|
| 2026.02.03 | ₩13,383 | ₩13,598 | ₩12,183 | ₩12,377 | -7.52% | 130만 |
|---|
| 2026.02.02 | ₩13,624 | ₩14,027 | ₩13,437 | ₩13,517 | -0.79% | 44.6만 |
|---|
| 2026.01.30 | ₩13,718 | ₩13,799 | ₩13,517 | ₩13,718 | 0.00% | 54만 |
|---|
| 2026.01.29 | ₩14,013 | ₩14,040 | ₩13,450 | ₩13,732 | -2.01% | 57.4만 |
|---|
| 2026.01.28 | ₩14,402 | ₩14,516 | ₩14,027 | ₩14,027 | -2.61% | 62.9만 |
|---|
| 2026.01.27 | ₩14,724 | ₩14,724 | ₩13,852 | ₩14,375 | -2.37% | 76만 |
|---|
| 2026.01.26 | ₩14,496 | ₩14,745 | ₩14,382 | ₩14,670 | +1.20% | 58.5만 |
|---|
| 2026.01.23 | ₩14,979 | ₩14,979 | ₩14,469 | ₩14,496 | -3.22% | 67.6만 |
|---|
| 2026.01.22 | ₩14,939 | ₩15,234 | ₩14,831 | ₩14,979 | +0.27% | 29.7만 |
|---|
| 2026.01.21 | ₩15,059 | ₩15,073 | ₩14,442 | ₩14,831 | -1.51% | 47.5만 |
|---|
| 2026.01.20 | ₩15,019 | ₩15,200 | ₩14,751 | ₩15,073 | +0.36% | 41.2만 |
|---|
| 2026.01.16 | ₩15,421 | ₩15,542 | ₩15,086 | ₩15,314 | -0.70% | 69만 |
|---|
| 2026.01.15 | ₩15,381 | ₩15,569 | ₩14,992 | ₩15,529 | +0.96% | 46.1만 |
|---|
| 2026.01.14 | ₩15,461 | ₩15,824 | ₩15,180 | ₩15,301 | -1.04% | 63.6만 |
|---|
| 2026.01.13 | ₩15,394 | ₩15,569 | ₩14,992 | ₩15,555 | +1.05% | 47만 |
|---|
| 2026.01.12 | ₩15,448 | ₩15,622 | ₩15,134 | ₩15,475 | +0.17% | 26.4만 |
|---|
| 2026.01.09 | ₩15,944 | ₩15,944 | ₩15,153 | ₩15,555 | -2.44% | 43.2만 |
|---|
| 2026.01.08 | ₩15,381 | ₩15,891 | ₩15,330 | ₩15,703 | +2.09% | 33.7만 |
|---|
| 2026.01.07 | ₩15,917 | ₩15,924 | ₩15,247 | ₩15,569 | -2.19% | 44.9만 |
|---|
| 2026.01.06 | ₩15,958 | ₩16,186 | ₩15,689 | ₩15,891 | -0.42% | 48.9만 |
|---|
| 2026.01.05 | ₩16,025 | ₩16,548 | ₩15,730 | ₩15,891 | -0.84% | 51.3만 |
|---|
| 2026.01.02 | ₩17,366 | ₩17,446 | ₩15,944 | ₩16,025 | -7.72% | 52.1만 |
|---|
| 2025.12.31 | ₩17,460 | ₩17,513 | ₩17,205 | ₩17,366 | -0.54% | 37.7만 |
|---|
| 2025.12.30 | ₩17,071 | ₩17,553 | ₩16,896 | ₩17,473 | +2.36% | 30.7만 |
|---|
| 2025.12.29 | ₩16,977 | ₩17,191 | ₩16,776 | ₩17,138 | +0.95% | 29.7만 |
|---|
| 2025.12.26 | ₩16,977 | ₩17,084 | ₩16,776 | ₩17,017 | +0.24% | 28.8만 |
|---|
| 2025.12.24 | ₩16,963 | ₩17,191 | ₩16,843 | ₩17,044 | +0.47% | 10.9만 |
|---|
| 2025.12.23 | ₩17,191 | ₩17,205 | ₩16,923 | ₩17,004 | -1.09% | 30.3만 |
|---|
| 2025.12.22 | ₩17,178 | ₩17,553 | ₩17,030 | ₩17,272 | +0.55% | 24.7만 |
|---|
| 2025.12.19 | ₩17,285 | ₩17,406 | ₩17,124 | ₩17,165 | -0.70% | 59.5만 |
|---|
| 2025.12.18 | ₩17,366 | ₩17,714 | ₩17,191 | ₩17,352 | -0.08% | 41만 |
|---|
| 2025.12.17 | ₩17,232 | ₩17,553 | ₩16,923 | ₩17,044 | -1.09% | 38.9만 |
|---|
| 2025.12.16 | ₩16,950 | ₩17,406 | ₩16,896 | ₩17,366 | +2.45% | 34.5만 |
|---|
| 2025.12.15 | ₩17,486 | ₩17,500 | ₩17,084 | ₩17,124 | -2.07% | 36만 |
|---|
| 2025.12.12 | ₩17,567 | ₩18,048 | ₩17,406 | ₩17,433 | -0.76% | 71.5만 |
|---|
| 2025.12.11 | ₩17,781 | ₩18,023 | ₩17,433 | ₩17,553 | -1.28% | 32.3만 |
|---|
| 2025.12.10 | ₩18,412 | ₩18,452 | ₩17,667 | ₩17,822 | -3.20% | 40.9만 |
|---|
| 2025.12.09 | ₩17,755 | ₩18,594 | ₩17,393 | ₩18,385 | +3.55% | 67.2만 |
|---|
| 2025.12.08 | ₩17,513 | ₩17,875 | ₩17,138 | ₩17,835 | +1.84% | 38만 |
|---|
| 2025.12.05 | ₩18,023 | ₩18,251 | ₩17,527 | ₩17,527 | -2.75% | 44만 |
|---|
| 2025.12.04 | ₩18,318 | ₩18,425 | ₩17,962 | ₩18,090 | -1.24% | 45.2만 |
|---|
| 2025.12.03 | ₩17,218 | ₩18,666 | ₩17,033 | ₩18,264 | +6.07% | 95.4만 |
|---|
| 2025.12.02 | ₩17,057 | ₩17,285 | ₩16,642 | ₩17,057 | 0.00% | 29.5만 |
|---|
| 2025.12.01 | ₩16,910 | ₩17,091 | ₩16,588 | ₩16,923 | +0.08% | 30.3만 |
|---|
| 2025.11.28 | ₩17,165 | ₩17,165 | ₩16,816 | ₩17,111 | -0.31% | 20.9만 |
|---|
| 2025.11.26 | ₩16,816 | ₩17,097 | ₩16,668 | ₩17,097 | +1.67% | 64.8만 |
|---|
| 2025.11.25 | ₩15,502 | ₩16,963 | ₩15,502 | ₩16,749 | +8.04% | 74.1만 |
|---|
| 2025.11.24 | ₩15,864 | ₩16,078 | ₩15,592 | ₩15,743 | -0.76% | 54만 |
|---|
| 2025.11.21 | ₩15,488 | ₩16,212 | ₩15,368 | ₩15,904 | +2.68% | 51만 |
|---|
| 2025.11.20 | ₩15,743 | ₩15,944 | ₩15,435 | ₩15,475 | -1.70% | 45.6만 |
|---|
| 2025.11.19 | ₩15,837 | ₩16,025 | ₩15,408 | ₩15,542 | -1.86% | 48.4만 |
|---|
| 2025.11.18 | ₩15,958 | ₩16,092 | ₩15,542 | ₩15,931 | -0.17% | 48.6만 |
|---|
| 2025.11.17 | ₩16,494 | ₩16,870 | ₩15,958 | ₩16,078 | -2.52% | 60.1만 |
|---|
| 2025.11.14 | ₩16,977 | ₩16,990 | ₩16,628 | ₩16,655 | -1.90% | 39.8만 |
|---|
| 2025.11.13 | ₩17,607 | ₩17,607 | ₩16,910 | ₩17,124 | -2.74% | 51.7만 |
|---|
| 2025.11.12 | ₩17,768 | ₩18,090 | ₩17,580 | ₩17,755 | -0.08% | 48.1만 |
|---|
| 2025.11.11 | ₩17,325 | ₩17,835 | ₩17,232 | ₩17,822 | +2.86% | 51.4만 |
|---|
| 2025.11.10 | ₩17,111 | ₩17,500 | ₩16,977 | ₩17,366 | +1.49% | 51.9만 |
|---|
| 2025.11.07 | ₩17,165 | ₩17,272 | ₩16,709 | ₩17,111 | -0.31% | 73.3만 |
|---|
| 2025.11.06 | ₩17,848 | ₩18,076 | ₩16,950 | ₩17,044 | -4.51% | 76.4만 |
|---|
| 2025.11.05 | ₩17,781 | ₩18,392 | ₩17,575 | ₩18,103 | +1.81% | 75만 |
|---|
| 2025.11.04 | ₩17,929 | ₩18,573 | ₩17,583 | ₩17,902 | -0.15% | 100.3만 |
|---|
| 2025.11.03 | ₩17,366 | ₩18,036 | ₩17,191 | ₩17,781 | +2.39% | 124.5만 |
|---|
| 2025.10.31 | ₩16,494 | ₩17,889 | ₩16,273 | ₩17,097 | +3.66% | 98.1만 |
|---|
| 2025.10.30 | ₩17,755 | ₩17,768 | ₩16,306 | ₩16,400 | -7.63% | 181.3만 |
|---|
| 2025.10.29 | ₩15,073 | ₩15,207 | ₩14,389 | ₩14,912 | -1.07% | 74.3만 |
|---|
| 2025.10.28 | ₩15,301 | ₩15,381 | ₩15,046 | ₩15,126 | -1.14% | 32.3만 |
|---|
| 2025.10.27 | ₩15,663 | ₩15,663 | ₩15,287 | ₩15,301 | -2.31% | 33.1만 |
|---|
| 2025.10.24 | ₩15,368 | ₩15,488 | ₩15,140 | ₩15,435 | +0.44% | 23.3만 |
|---|
| 2025.10.23 | ₩15,086 | ₩15,314 | ₩14,778 | ₩15,140 | +0.36% | 22.8만 |
|---|
| 2025.10.22 | ₩14,871 | ₩15,113 | ₩14,764 | ₩14,939 | +0.45% | 20.2만 |
|---|
| 2025.10.21 | ₩14,576 | ₩15,032 | ₩14,429 | ₩14,871 | +2.02% | 23.8만 |
|---|
| 2025.10.20 | ₩14,402 | ₩14,576 | ₩14,281 | ₩14,550 | +1.02% | 23.3만 |
|---|
| 2025.10.17 | ₩14,214 | ₩14,342 | ₩14,060 | ₩14,241 | +0.19% | 25.2만 |
|---|
| 2025.10.16 | ₩14,804 | ₩14,992 | ₩14,201 | ₩14,228 | -3.89% | 34.2만 |
|---|
| 2025.10.15 | ₩14,442 | ₩14,818 | ₩14,121 | ₩14,778 | +2.32% | 78.9만 |
|---|
| 2025.10.14 | ₩14,013 | ₩15,086 | ₩13,886 | ₩15,032 | +7.27% | 46.9만 |
|---|
| 2025.10.13 | ₩14,375 | ₩14,536 | ₩13,946 | ₩14,053 | -2.24% | 41.8만 |
|---|
| 2025.10.10 | ₩14,483 | ₩14,576 | ₩14,043 | ₩14,161 | -2.22% | 42.8만 |
|---|