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 | ₩14,326 | ₩14,795 | ₩13,400 | ₩13,534 | -5.52% | 102.4만 |
| 2026.10.08 | ₩12,984 | ₩14,326 | ₩12,984 | ₩14,326 | +10.33% | 209.8만 |
| 2026.10.07 | ₩12,931 | ₩13,125 | ₩12,837 | ₩12,971 | +0.31% | 130.5만 |
| 2026.10.06 | ₩13,011 | ₩13,212 | ₩12,857 | ₩12,984 | -0.21% | 98.3만 |
| 2026.10.05 | ₩12,810 | ₩13,119 | ₩12,703 | ₩12,931 | +0.94% | 104.8만 |
| 2026.10.02 | ₩13,132 | ₩13,333 | ₩12,837 | ₩12,904 | -1.74% | 92.4만 |
| 2026.10.01 | ₩12,877 | ₩13,367 | ₩12,662 | ₩12,984 | +0.83% | 158.1만 |
| 2026.09.30 | ₩12,676 | ₩13,025 | ₩12,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,837 |
| +1.27% |
| 71만 |
| 2026.09.29 | ₩12,220 | ₩12,743 | ₩12,139 | ₩12,582 | +2.96% | 117.3만 |
|---|
| 2026.09.28 | ₩12,314 | ₩12,542 | ₩12,112 | ₩12,341 | +0.22% | 62.2만 |
|---|
| 2026.09.25 | ₩12,636 | ₩12,904 | ₩12,374 | ₩12,434 | -1.59% | 67.7만 |
|---|
| 2026.09.24 | ₩12,662 | ₩12,783 | ₩12,381 | ₩12,676 | +0.11% | 77만 |
|---|
| 2026.09.23 | ₩13,353 | ₩13,400 | ₩12,464 | ₩12,595 | -5.68% | 126.4만 |
|---|
| 2026.09.22 | ₩14,715 | ₩14,782 | ₩13,159 | ₩13,387 | -9.02% | 137만 |
|---|
| 2026.09.21 | ₩14,285 | ₩15,211 | ₩13,990 | ₩14,473 | +1.31% | 71.4만 |
|---|
| 2026.09.18 | ₩14,218 | ₩14,835 | ₩13,749 | ₩14,071 | -1.04% | 104.4만 |
|---|
| 2026.09.17 | ₩14,903 | ₩14,929 | ₩14,178 | ₩14,178 | -4.86% | 89.7만 |
|---|
| 2026.09.16 | ₩15,144 | ₩15,292 | ₩14,701 | ₩14,809 | -2.21% | 66.5만 |
|---|
| 2026.09.15 | ₩15,452 | ₩15,600 | ₩15,184 | ₩15,359 | -0.61% | 46.9만 |
|---|
| 2026.09.14 | ₩15,627 | ₩16,365 | ₩15,493 | ₩15,560 | -0.43% | 112.3만 |
|---|
| 2026.09.11 | ₩15,815 | ₩15,895 | ₩15,479 | ₩15,627 | -1.19% | 95.5만 |
|---|
| 2026.09.10 | ₩15,841 | ₩15,841 | ₩15,278 | ₩15,748 | -0.59% | 41.3만 |
|---|
| 2026.09.09 | ₩16,110 | ₩16,110 | ₩15,010 | ₩15,533 | -3.58% | 83.1만 |
|---|
| 2026.09.08 | ₩15,989 | ₩16,036 | ₩15,506 | ₩15,788 | -1.26% | 41.8만 |
|---|
| 2026.09.04 | ₩16,096 | ₩16,277 | ₩15,667 | ₩16,163 | +0.42% | 45.5만 |
|---|
| 2026.09.03 | ₩16,432 | ₩16,892 | ₩15,989 | ₩16,391 | -0.24% | 80.8만 |
|---|
| 2026.09.02 | ₩16,378 | ₩16,915 | ₩16,230 | ₩16,807 | +2.62% | 33.3만 |
|---|
| 2026.09.01 | ₩16,727 | ₩17,002 | ₩16,365 | ₩16,499 | -1.36% | 35.8만 |
|---|
| 2026.08.31 | ₩17,076 | ₩17,089 | ₩16,754 | ₩16,928 | -0.86% | 48.1만 |
|---|
| 2026.08.28 | ₩16,861 | ₩17,330 | ₩16,861 | ₩17,236 | +2.23% | 57.6만 |
|---|
| 2026.08.27 | ₩17,143 | ₩17,176 | ₩16,646 | ₩16,861 | -1.64% | 37.1만 |
|---|
| 2026.08.26 | ₩17,049 | ₩17,183 | ₩16,539 | ₩16,995 | -0.31% | 69.7만 |
|---|
| 2026.08.25 | ₩17,236 | ₩17,506 | ₩16,438 | ₩17,236 | 0.00% | 85.1만 |
|---|
| 2026.08.24 | ₩16,982 | ₩17,867 | ₩16,982 | ₩17,169 | +1.11% | 68.9만 |
|---|
| 2026.08.21 | ₩17,679 | ₩17,726 | ₩17,196 | ₩17,357 | -1.82% | 81.3만 |
|---|
| 2026.08.20 | ₩18,028 | ₩18,041 | ₩17,518 | ₩17,666 | -2.01% | 59.1만 |
|---|
| 2026.08.19 | ₩17,666 | ₩18,256 | ₩17,525 | ₩18,095 | +2.43% | 44.7만 |
|---|
| 2026.08.18 | ₩17,277 | ₩17,753 | ₩16,888 | ₩17,693 | +2.41% | 38.3만 |
|---|
| 2026.08.17 | ₩17,532 | ₩17,599 | ₩16,888 | ₩17,022 | -2.91% | 53.7만 |
|---|
| 2026.08.14 | ₩18,068 | ₩18,424 | ₩17,625 | ₩17,666 | -2.23% | 43.4만 |
|---|
| 2026.08.13 | ₩17,438 | ₩17,854 | ₩17,223 | ₩17,800 | +2.08% | 39.6만 |
|---|
| 2026.08.12 | ₩17,196 | ₩17,954 | ₩16,901 | ₩17,223 | +0.16% | 42.3만 |
|---|
| 2026.08.11 | ₩18,055 | ₩18,269 | ₩17,344 | ₩17,585 | -2.60% | 43.7만 |
|---|
| 2026.08.10 | ₩17,840 | ₩18,672 | ₩17,485 | ₩18,162 | +1.80% | 66.3만 |
|---|
| 2026.08.07 | ₩16,700 | ₩18,122 | ₩16,700 | ₩17,974 | +7.63% | 92만 |
|---|
| 2026.08.06 | ₩16,257 | ₩16,579 | ₩15,734 | ₩16,552 | +1.82% | 81.1만 |
|---|
| 2026.08.05 | ₩16,767 | ₩16,767 | ₩16,284 | ₩16,539 | -1.36% | 138만 |
|---|
| 2026.08.04 | ₩16,754 | ₩17,008 | ₩16,418 | ₩16,606 | -0.88% | 77.8만 |
|---|
| 2026.08.03 | ₩16,861 | ₩17,612 | ₩16,432 | ₩17,102 | +1.43% | 111.4만 |
|---|
| 2026.07.31 | ₩17,867 | ₩17,921 | ₩16,351 | ₩16,606 | -7.06% | 153만 |
|---|
| 2026.07.30 | ₩18,095 | ₩19,664 | ₩17,494 | ₩18,162 | +0.37% | 163.3만 |
|---|
| 2026.07.29 | ₩18,564 | ₩19,175 | ₩18,444 | ₩18,511 | -0.29% | 126.9만 |
|---|
| 2026.07.28 | ₩18,417 | ₩18,813 | ₩18,115 | ₩18,497 | +0.44% | 68.7만 |
|---|
| 2026.07.27 | ₩17,934 | ₩18,256 | ₩17,693 | ₩18,202 | +1.50% | 57.9만 |
|---|
| 2026.07.24 | ₩17,800 | ₩17,968 | ₩17,532 | ₩17,612 | -1.06% | 40.2만 |
|---|
| 2026.07.23 | ₩17,438 | ₩17,840 | ₩17,263 | ₩17,572 | +0.77% | 80.9만 |
|---|
| 2026.07.22 | ₩18,940 | ₩18,940 | ₩17,726 | ₩17,867 | -5.67% | 93.3만 |
|---|
| 2026.07.21 | ₩19,222 | ₩19,691 | ₩18,645 | ₩19,034 | -0.98% | 177.8만 |
|---|
| 2026.07.20 | ₩18,873 | ₩19,450 | ₩18,256 | ₩19,141 | +1.42% | 185.3만 |
|---|
| 2026.07.17 | ₩19,141 | ₩19,396 | ₩18,350 | ₩18,940 | -1.05% | 160.9만 |
|---|
| 2026.07.16 | ₩19,195 | ₩19,718 | ₩18,792 | ₩18,886 | -1.61% | 115.7만 |
|---|
| 2026.07.15 | ₩18,792 | ₩19,295 | ₩18,564 | ₩19,034 | +1.28% | 151.2만 |
|---|
| 2026.07.14 | ₩18,578 | ₩18,980 | ₩18,336 | ₩18,900 | +1.73% | 86.5만 |
|---|
| 2026.07.13 | ₩18,135 | ₩18,927 | ₩18,001 | ₩18,605 | +2.59% | 145.2만 |
|---|
| 2026.07.10 | ₩18,189 | ₩18,672 | ₩17,840 | ₩17,934 | -1.40% | 49만 |
|---|
| 2026.07.09 | ₩18,189 | ₩18,189 | ₩17,572 | ₩18,055 | -0.74% | 76.8만 |
|---|
| 2026.07.08 | ₩18,524 | ₩18,564 | ₩17,656 | ₩18,175 | -1.88% | 97.4만 |
|---|
| 2026.07.07 | ₩18,725 | ₩19,299 | ₩18,229 | ₩18,336 | -2.08% | 99.3만 |
|---|
| 2026.07.06 | ₩17,827 | ₩18,860 | ₩17,599 | ₩18,779 | +5.34% | 97.7만 |
|---|
| 2026.07.02 | ₩17,183 | ₩18,236 | ₩16,834 | ₩18,014 | +4.84% | 84.7만 |
|---|
| 2026.07.01 | ₩17,035 | ₩17,572 | ₩16,646 | ₩17,169 | +0.79% | 132.1만 |
|---|
| 2026.06.30 | ₩16,593 | ₩16,968 | ₩16,472 | ₩16,861 | +1.62% | 67.6만 |
|---|
| 2026.06.29 | ₩16,056 | ₩16,740 | ₩15,627 | ₩16,619 | +3.51% | 126.3만 |
|---|
| 2026.06.26 | ₩14,970 | ₩16,090 | ₩14,916 | ₩15,935 | +6.45% | 139.7만 |
|---|
| 2026.06.25 | ₩13,870 | ₩14,876 | ₩13,870 | ₩14,755 | +6.38% | 103.8만 |
|---|
| 2026.06.24 | ₩13,964 | ₩14,487 | ₩13,883 | ₩14,433 | +3.36% | 60.6만 |
|---|
| 2026.06.23 | ₩13,279 | ₩14,299 | ₩13,092 | ₩13,883 | +4.55% | 71.1만 |
|---|
| 2026.06.22 | ₩13,414 | ₩13,964 | ₩13,199 | ₩13,655 | +1.80% | 87.5만 |
|---|
| 2026.06.18 | ₩13,427 | ₩13,655 | ₩13,219 | ₩13,588 | +1.20% | 57.5만 |
|---|
| 2026.06.17 | ₩13,239 | ₩13,762 | ₩13,212 | ₩13,440 | +1.52% | 60.1만 |
|---|
| 2026.06.16 | ₩13,333 | ₩13,722 | ₩12,959 | ₩13,400 | +0.50% | 51.6만 |
|---|
| 2026.06.15 | ₩12,703 | ₩13,306 | ₩12,542 | ₩13,199 | +3.91% | 79.7만 |
|---|
| 2026.06.12 | ₩12,542 | ₩12,890 | ₩12,421 | ₩12,676 | +1.07% | 44.2만 |
|---|
| 2026.06.11 | ₩12,636 | ₩12,837 | ₩12,193 | ₩12,542 | -0.74% | 45.1만 |
|---|
| 2026.06.10 | ₩12,756 | ₩13,528 | ₩12,535 | ₩12,864 | +0.84% | 100.8만 |
|---|
| 2026.06.09 | ₩12,019 | ₩12,703 | ₩12,019 | ₩12,488 | +3.91% | 71.7만 |
|---|
| 2026.06.08 | ₩11,898 | ₩12,622 | ₩11,683 | ₩12,300 | +3.38% | 68.8만 |
|---|
| 2026.06.05 | ₩11,697 | ₩12,408 | ₩11,636 | ₩12,166 | +4.01% | 70.3만 |
|---|
| 2026.06.04 | ₩11,375 | ₩11,891 | ₩11,288 | ₩11,603 | +2.00% | 32.3만 |
|---|
| 2026.06.03 | ₩11,683 | ₩11,717 | ₩10,932 | ₩11,120 | -4.82% | 45.1만 |
|---|
| 2026.06.02 | ₩12,367 | ₩12,394 | ₩11,884 | ₩11,911 | -3.69% | 41.7만 |
|---|
| 2026.06.01 | ₩12,112 | ₩12,555 | ₩11,831 | ₩12,542 | +3.54% | 60.3만 |
|---|
| 2026.05.29 | ₩11,938 | ₩12,287 | ₩11,723 | ₩11,938 | 0.00% | 58만 |
|---|
| 2026.05.28 | ₩11,630 | ₩12,039 | ₩11,549 | ₩11,925 | +2.54% | 48.3만 |
|---|
| 2026.05.27 | ₩11,509 | ₩11,925 | ₩11,469 | ₩11,589 | +0.70% | 31만 |
|---|
| 2026.05.26 | ₩11,281 | ₩11,556 | ₩11,120 | ₩11,549 | +2.38% | 43.7만 |
|---|
| 2026.05.22 | ₩11,133 | ₩11,428 | ₩11,133 | ₩11,388 | +2.29% | 41.1만 |
|---|
| 2026.05.21 | ₩10,986 | ₩11,214 | ₩10,811 | ₩11,093 | +0.98% | 48.7만 |
|---|
| 2026.05.20 | ₩10,905 | ₩11,375 | ₩10,811 | ₩11,214 | +2.83% | 55.8만 |
|---|
| 2026.05.19 | ₩11,321 | ₩11,536 | ₩11,053 | ₩11,053 | -2.37% | 66만 |
|---|
| 2026.05.18 | ₩10,610 | ₩11,314 | ₩10,610 | ₩11,120 | +4.80% | 66.9만 |
|---|
| 2026.05.15 | ₩10,852 | ₩11,026 | ₩10,664 | ₩10,811 | -0.37% | 49.7만 |
|---|
| 2026.05.14 | ₩11,455 | ₩11,455 | ₩10,785 | ₩10,798 | -5.74% | 51.7만 |
|---|
| 2026.05.13 | ₩11,603 | ₩11,697 | ₩11,214 | ₩11,361 | -2.08% | 47.7만 |
|---|
| 2026.05.12 | ₩11,925 | ₩12,047 | ₩11,616 | ₩11,750 | -1.46% | 53.7만 |
|---|
| 2026.05.11 | ₩12,059 | ₩12,421 | ₩11,871 | ₩11,952 | -0.89% | 55.6만 |
|---|
| 2026.05.08 | ₩12,260 | ₩12,475 | ₩11,764 | ₩12,220 | -0.33% | 42.8만 |
|---|
| 2026.05.07 | ₩12,045 | ₩12,461 | ₩12,005 | ₩12,448 | +3.34% | 51.3만 |
|---|
| 2026.05.06 | ₩12,488 | ₩12,528 | ₩11,945 | ₩12,032 | -3.65% | 62.3만 |
|---|
| 2026.05.05 | ₩12,146 | ₩12,730 | ₩11,978 | ₩12,676 | +4.36% | 55.2만 |
|---|
| 2026.05.04 | ₩12,139 | ₩12,528 | ₩11,723 | ₩11,925 | -1.77% | 83.9만 |
|---|
| 2026.05.01 | ₩11,469 | ₩12,206 | ₩11,469 | ₩12,206 | +6.43% | 113.2만 |
|---|
| 2026.04.30 | ₩12,971 | ₩12,971 | ₩11,039 | ₩11,415 | -12.00% | 277.1만 |
|---|
| 2026.04.29 | ₩13,320 | ₩13,534 | ₩13,051 | ₩13,414 | +0.70% | 66.9만 |
|---|
| 2026.04.28 | ₩13,414 | ₩13,494 | ₩13,212 | ₩13,427 | +0.10% | 41만 |
|---|
| 2026.04.27 | ₩12,877 | ₩13,615 | ₩12,837 | ₩13,239 | +2.81% | 64.1만 |
|---|
| 2026.04.24 | ₩12,555 | ₩12,897 | ₩12,394 | ₩12,877 | +2.56% | 44.9만 |
|---|
| 2026.04.23 | ₩12,790 | ₩12,877 | ₩12,354 | ₩12,730 | -0.47% | 48.9만 |
|---|
| 2026.04.22 | ₩13,092 | ₩13,414 | ₩13,068 | ₩13,212 | +0.92% | 37.9만 |
|---|
| 2026.04.21 | ₩13,548 | ₩13,695 | ₩13,266 | ₩13,266 | -2.08% | 48만 |
|---|
| 2026.04.20 | ₩13,481 | ₩13,722 | ₩13,380 | ₩13,534 | +0.40% | 55.1만 |
|---|
| 2026.04.17 | ₩13,427 | ₩13,823 | ₩13,427 | ₩13,494 | +0.50% | 44.7만 |
|---|
| 2026.04.16 | ₩13,132 | ₩13,561 | ₩12,998 | ₩13,454 | +2.45% | 37.3만 |
|---|
| 2026.04.15 | ₩12,743 | ₩13,105 | ₩12,662 | ₩13,011 | +2.11% | 41.8만 |
|---|
| 2026.04.14 | ₩12,475 | ₩12,931 | ₩12,475 | ₩12,636 | +1.29% | 38만 |
|---|
| 2026.04.13 | ₩12,166 | ₩12,528 | ₩12,059 | ₩12,448 | +2.32% | 30만 |
|---|
| 2026.04.10 | ₩12,408 | ₩12,555 | ₩11,965 | ₩12,139 | -2.16% | 33.7만 |
|---|
| 2026.04.09 | ₩12,877 | ₩12,877 | ₩12,434 | ₩12,515 | -2.81% | 46.8만 |
|---|
| 2026.04.08 | ₩13,119 | ₩13,266 | ₩12,931 | ₩13,038 | -0.61% | 39.3만 |
|---|
| 2026.04.07 | ₩12,488 | ₩12,904 | ₩12,475 | ₩12,810 | +2.58% | 49.4만 |
|---|
| 2026.04.06 | ₩12,488 | ₩12,622 | ₩12,381 | ₩12,528 | +0.32% | 33.1만 |
|---|
| 2026.04.02 | ₩12,220 | ₩12,716 | ₩11,609 | ₩12,555 | +2.74% | 86.4만 |
|---|
| 2026.04.01 | ₩12,515 | ₩12,515 | ₩12,106 | ₩12,180 | -2.68% | 50만 |
|---|
| 2026.03.31 | ₩12,877 | ₩12,971 | ₩12,475 | ₩12,475 | -3.13% | 40.7만 |
|---|
| 2026.03.30 | ₩12,220 | ₩12,716 | ₩12,166 | ₩12,662 | +3.62% | 55.9만 |
|---|
| 2026.03.27 | ₩12,662 | ₩12,730 | ₩12,166 | ₩12,166 | -3.92% | 38.1만 |
|---|
| 2026.03.26 | ₩12,662 | ₩13,212 | ₩12,649 | ₩12,864 | +1.59% | 50.2만 |
|---|
| 2026.03.25 | ₩12,877 | ₩13,105 | ₩12,381 | ₩12,662 | -1.67% | 55만 |
|---|
| 2026.03.24 | ₩12,904 | ₩12,904 | ₩12,582 | ₩12,703 | -1.56% | 57.2만 |
|---|
| 2026.03.23 | ₩12,971 | ₩13,186 | ₩12,676 | ₩12,971 | 0.00% | 63만 |
|---|
| 2026.03.20 | ₩13,051 | ₩13,239 | ₩12,662 | ₩12,864 | -1.44% | 84.2만 |
|---|
| 2026.03.19 | ₩13,011 | ₩13,306 | ₩12,884 | ₩12,998 | -0.10% | 77만 |
|---|
| 2026.03.18 | ₩12,864 | ₩13,065 | ₩12,803 | ₩12,971 | +0.83% | 53.4만 |
|---|
| 2026.03.17 | ₩12,998 | ₩13,487 | ₩12,958 | ₩12,971 | -0.21% | 51만 |
|---|
| 2026.03.16 | ₩13,320 | ₩13,427 | ₩12,931 | ₩12,944 | -2.82% | 77.6만 |
|---|
| 2026.03.13 | ₩13,092 | ₩13,534 | ₩13,011 | ₩13,306 | +1.64% | 56.2만 |
|---|
| 2026.03.12 | ₩13,078 | ₩13,447 | ₩13,004 | ₩13,065 | -0.10% | 69.8만 |
|---|
| 2026.03.11 | ₩13,119 | ₩13,253 | ₩12,622 | ₩13,239 | +0.92% | 62.6만 |
|---|
| 2026.03.10 | ₩13,320 | ₩13,393 | ₩12,709 | ₩12,998 | -2.42% | 61.3만 |
|---|
| 2026.03.09 | ₩13,400 | ₩13,414 | ₩13,011 | ₩13,387 | -0.10% | 81.8만 |
|---|
| 2026.03.06 | ₩13,870 | ₩13,923 | ₩13,159 | ₩13,575 | -2.13% | 63.7만 |
|---|
| 2026.03.05 | ₩13,628 | ₩14,198 | ₩13,628 | ₩13,896 | +1.97% | 100.8만 |
|---|
| 2026.03.04 | ₩13,736 | ₩14,151 | ₩13,333 | ₩13,749 | +0.10% | 74.9만 |
|---|
| 2026.03.03 | ₩13,427 | ₩14,084 | ₩13,320 | ₩13,736 | +2.30% | 95만 |
|---|
| 2026.03.02 | ₩13,038 | ₩13,749 | ₩12,823 | ₩13,628 | +4.53% | 205.6만 |
|---|
| 2026.02.27 | ₩13,105 | ₩13,541 | ₩13,105 | ₩13,333 | +1.74% | 119.8만 |
|---|
| 2026.02.26 | ₩12,877 | ₩13,494 | ₩12,676 | ₩13,279 | +3.12% | 190.9만 |
|---|
| 2026.02.25 | ₩12,072 | ₩13,427 | ₩12,066 | ₩12,877 | +6.67% | 207.6만 |
|---|
| 2026.02.24 | ₩11,804 | ₩12,341 | ₩11,435 | ₩12,032 | +1.93% | 226.9만 |
|---|
| 2026.02.23 | ₩10,449 | ₩10,724 | ₩10,174 | ₩10,422 | -0.26% | 177.5만 |
|---|
| 2026.02.20 | ₩10,288 | ₩10,785 | ₩10,221 | ₩10,516 | +2.22% | 205.9만 |
|---|
| 2026.02.19 | ₩9,872 | ₩10,302 | ₩9,658 | ₩10,288 | +4.21% | 78.9만 |
|---|
| 2026.02.18 | ₩9,832 | ₩10,020 | ₩9,765 | ₩9,953 | +1.23% | 80.9만 |
|---|
| 2026.02.17 | ₩9,618 | ₩9,926 | ₩9,510 | ₩9,832 | +2.23% | 135.1만 |
|---|
| 2026.02.13 | ₩9,980 | ₩10,033 | ₩9,577 | ₩9,618 | -3.63% | 117.5만 |
|---|
| 2026.02.12 | ₩10,355 | ₩10,456 | ₩9,718 | ₩10,020 | -3.24% | 113.5만 |
|---|
| 2026.02.11 | ₩11,241 | ₩11,241 | ₩10,094 | ₩10,288 | -8.47% | 137.2만 |
|---|
| 2026.02.10 | ₩11,804 | ₩11,884 | ₩11,308 | ₩11,321 | -4.09% | 69.1만 |
|---|
| 2026.02.09 | ₩11,965 | ₩12,019 | ₩11,526 | ₩11,710 | -2.13% | 67.4만 |
|---|
| 2026.02.06 | ₩12,126 | ₩12,884 | ₩11,804 | ₩12,005 | -1.00% | 157.3만 |
|---|
| 2026.02.05 | ₩11,911 | ₩12,139 | ₩11,174 | ₩11,308 | -5.07% | 95.6만 |
|---|
| 2026.02.04 | ₩12,260 | ₩12,401 | ₩11,522 | ₩12,005 | -2.08% | 229.8만 |
|---|
| 2026.02.03 | ₩13,387 | ₩13,601 | ₩12,186 | ₩12,381 | -7.52% | 130만 |
|---|
| 2026.02.02 | ₩13,628 | ₩14,031 | ₩13,440 | ₩13,521 | -0.79% | 44.6만 |
|---|
| 2026.01.30 | ₩13,722 | ₩13,803 | ₩13,521 | ₩13,722 | 0.00% | 54만 |
|---|
| 2026.01.29 | ₩14,017 | ₩14,044 | ₩13,454 | ₩13,736 | -2.01% | 57.4만 |
|---|
| 2026.01.28 | ₩14,406 | ₩14,520 | ₩14,031 | ₩14,031 | -2.61% | 62.9만 |
|---|
| 2026.01.27 | ₩14,728 | ₩14,728 | ₩13,856 | ₩14,379 | -2.37% | 76만 |
|---|
| 2026.01.26 | ₩14,500 | ₩14,750 | ₩14,386 | ₩14,674 | +1.20% | 58.5만 |
|---|
| 2026.01.23 | ₩14,983 | ₩14,983 | ₩14,473 | ₩14,500 | -3.22% | 67.6만 |
|---|
| 2026.01.22 | ₩14,943 | ₩15,238 | ₩14,835 | ₩14,983 | +0.27% | 29.7만 |
|---|
| 2026.01.21 | ₩15,063 | ₩15,077 | ₩14,446 | ₩14,835 | -1.51% | 47.5만 |
|---|
| 2026.01.20 | ₩15,023 | ₩15,204 | ₩14,755 | ₩15,077 | +0.36% | 41.2만 |
|---|
| 2026.01.16 | ₩15,426 | ₩15,546 | ₩15,090 | ₩15,318 | -0.70% | 69만 |
|---|
| 2026.01.15 | ₩15,385 | ₩15,573 | ₩14,996 | ₩15,533 | +0.96% | 46.1만 |
|---|
| 2026.01.14 | ₩15,466 | ₩15,828 | ₩15,184 | ₩15,305 | -1.04% | 63.6만 |
|---|
| 2026.01.13 | ₩15,399 | ₩15,573 | ₩14,996 | ₩15,560 | +1.05% | 47만 |
|---|
| 2026.01.12 | ₩15,452 | ₩15,627 | ₩15,139 | ₩15,479 | +0.17% | 26.4만 |
|---|
| 2026.01.09 | ₩15,949 | ₩15,949 | ₩15,157 | ₩15,560 | -2.44% | 43.2만 |
|---|
| 2026.01.08 | ₩15,385 | ₩15,895 | ₩15,334 | ₩15,707 | +2.09% | 33.7만 |
|---|
| 2026.01.07 | ₩15,922 | ₩15,929 | ₩15,251 | ₩15,573 | -2.19% | 44.9만 |
|---|
| 2026.01.06 | ₩15,962 | ₩16,190 | ₩15,694 | ₩15,895 | -0.42% | 48.9만 |
|---|
| 2026.01.05 | ₩16,029 | ₩16,552 | ₩15,734 | ₩15,895 | -0.84% | 51.3만 |
|---|
| 2026.01.02 | ₩17,371 | ₩17,451 | ₩15,949 | ₩16,029 | -7.72% | 52.1만 |
|---|
| 2025.12.31 | ₩17,465 | ₩17,518 | ₩17,210 | ₩17,371 | -0.54% | 37.7만 |
|---|
| 2025.12.30 | ₩17,076 | ₩17,558 | ₩16,901 | ₩17,478 | +2.36% | 30.7만 |
|---|
| 2025.12.29 | ₩16,982 | ₩17,196 | ₩16,780 | ₩17,143 | +0.95% | 29.7만 |
|---|
| 2025.12.26 | ₩16,982 | ₩17,089 | ₩16,780 | ₩17,022 | +0.24% | 28.8만 |
|---|
| 2025.12.24 | ₩16,968 | ₩17,196 | ₩16,847 | ₩17,049 | +0.47% | 10.9만 |
|---|
| 2025.12.23 | ₩17,196 | ₩17,210 | ₩16,928 | ₩17,008 | -1.09% | 30.3만 |
|---|
| 2025.12.22 | ₩17,183 | ₩17,558 | ₩17,035 | ₩17,277 | +0.55% | 24.7만 |
|---|
| 2025.12.19 | ₩17,290 | ₩17,411 | ₩17,129 | ₩17,169 | -0.70% | 59.5만 |
|---|
| 2025.12.18 | ₩17,371 | ₩17,719 | ₩17,196 | ₩17,357 | -0.08% | 41만 |
|---|
| 2025.12.17 | ₩17,236 | ₩17,558 | ₩16,928 | ₩17,049 | -1.09% | 38.9만 |
|---|
| 2025.12.16 | ₩16,955 | ₩17,411 | ₩16,901 | ₩17,371 | +2.45% | 34.5만 |
|---|
| 2025.12.15 | ₩17,491 | ₩17,505 | ₩17,089 | ₩17,129 | -2.07% | 36만 |
|---|
| 2025.12.12 | ₩17,572 | ₩18,053 | ₩17,411 | ₩17,438 | -0.76% | 71.5만 |
|---|
| 2025.12.11 | ₩17,786 | ₩18,028 | ₩17,438 | ₩17,558 | -1.28% | 32.3만 |
|---|
| 2025.12.10 | ₩18,417 | ₩18,457 | ₩17,672 | ₩17,827 | -3.20% | 40.9만 |
|---|
| 2025.12.09 | ₩17,760 | ₩18,599 | ₩17,397 | ₩18,390 | +3.55% | 67.2만 |
|---|
| 2025.12.08 | ₩17,518 | ₩17,880 | ₩17,143 | ₩17,840 | +1.84% | 38만 |
|---|
| 2025.12.05 | ₩18,028 | ₩18,256 | ₩17,532 | ₩17,532 | -2.75% | 44만 |
|---|
| 2025.12.04 | ₩18,323 | ₩18,430 | ₩17,968 | ₩18,095 | -1.24% | 45.2만 |
|---|
| 2025.12.03 | ₩17,223 | ₩18,672 | ₩17,038 | ₩18,269 | +6.07% | 95.4만 |
|---|
| 2025.12.02 | ₩17,062 | ₩17,290 | ₩16,646 | ₩17,062 | 0.00% | 29.5만 |
|---|
| 2025.12.01 | ₩16,915 | ₩17,096 | ₩16,593 | ₩16,928 | +0.08% | 30.3만 |
|---|
| 2025.11.28 | ₩17,169 | ₩17,169 | ₩16,821 | ₩17,116 | -0.31% | 20.9만 |
|---|
| 2025.11.26 | ₩16,821 | ₩17,102 | ₩16,673 | ₩17,102 | +1.67% | 64.8만 |
|---|
| 2025.11.25 | ₩15,506 | ₩16,968 | ₩15,506 | ₩16,754 | +8.04% | 74.1만 |
|---|
| 2025.11.24 | ₩15,868 | ₩16,083 | ₩15,596 | ₩15,748 | -0.76% | 54만 |
|---|
| 2025.11.21 | ₩15,493 | ₩16,217 | ₩15,372 | ₩15,909 | +2.68% | 51만 |
|---|
| 2025.11.20 | ₩15,748 | ₩15,949 | ₩15,439 | ₩15,479 | -1.70% | 45.6만 |
|---|
| 2025.11.19 | ₩15,841 | ₩16,029 | ₩15,412 | ₩15,546 | -1.86% | 48.4만 |
|---|
| 2025.11.18 | ₩15,962 | ₩16,096 | ₩15,546 | ₩15,935 | -0.17% | 48.6만 |
|---|
| 2025.11.17 | ₩16,499 | ₩16,874 | ₩15,962 | ₩16,083 | -2.52% | 60.1만 |
|---|
| 2025.11.14 | ₩16,982 | ₩16,995 | ₩16,633 | ₩16,660 | -1.90% | 39.8만 |
|---|
| 2025.11.13 | ₩17,612 | ₩17,612 | ₩16,915 | ₩17,129 | -2.74% | 51.7만 |
|---|
| 2025.11.12 | ₩17,773 | ₩18,095 | ₩17,585 | ₩17,760 | -0.08% | 48.1만 |
|---|
| 2025.11.11 | ₩17,330 | ₩17,840 | ₩17,236 | ₩17,827 | +2.86% | 51.4만 |
|---|
| 2025.11.10 | ₩17,116 | ₩17,505 | ₩16,982 | ₩17,371 | +1.49% | 51.9만 |
|---|
| 2025.11.07 | ₩17,169 | ₩17,277 | ₩16,713 | ₩17,116 | -0.31% | 73.3만 |
|---|
| 2025.11.06 | ₩17,854 | ₩18,082 | ₩16,955 | ₩17,049 | -4.51% | 76.4만 |
|---|
| 2025.11.05 | ₩17,786 | ₩18,397 | ₩17,580 | ₩18,108 | +1.81% | 75만 |
|---|
| 2025.11.04 | ₩17,934 | ₩18,578 | ₩17,588 | ₩17,907 | -0.15% | 100.3만 |
|---|
| 2025.11.03 | ₩17,371 | ₩18,041 | ₩17,196 | ₩17,786 | +2.39% | 124.5만 |
|---|
| 2025.10.31 | ₩16,499 | ₩17,894 | ₩16,277 | ₩17,102 | +3.66% | 98.1만 |
|---|
| 2025.10.30 | ₩17,760 | ₩17,773 | ₩16,311 | ₩16,405 | -7.63% | 181.3만 |
|---|
| 2025.10.29 | ₩15,077 | ₩15,211 | ₩14,393 | ₩14,916 | -1.07% | 74.3만 |
|---|
| 2025.10.28 | ₩15,305 | ₩15,385 | ₩15,050 | ₩15,131 | -1.14% | 32.3만 |
|---|
| 2025.10.27 | ₩15,667 | ₩15,667 | ₩15,292 | ₩15,305 | -2.31% | 33.1만 |
|---|
| 2025.10.24 | ₩15,372 | ₩15,493 | ₩15,144 | ₩15,439 | +0.44% | 23.3만 |
|---|
| 2025.10.23 | ₩15,090 | ₩15,318 | ₩14,782 | ₩15,144 | +0.36% | 22.8만 |
|---|
| 2025.10.22 | ₩14,876 | ₩15,117 | ₩14,768 | ₩14,943 | +0.45% | 20.2만 |
|---|
| 2025.10.21 | ₩14,581 | ₩15,037 | ₩14,433 | ₩14,876 | +2.02% | 23.8만 |
|---|
| 2025.10.20 | ₩14,406 | ₩14,581 | ₩14,285 | ₩14,554 | +1.02% | 23.3만 |
|---|
| 2025.10.17 | ₩14,218 | ₩14,346 | ₩14,064 | ₩14,245 | +0.19% | 25.2만 |
|---|
| 2025.10.16 | ₩14,809 | ₩14,996 | ₩14,205 | ₩14,232 | -3.89% | 34.2만 |
|---|
| 2025.10.15 | ₩14,446 | ₩14,822 | ₩14,125 | ₩14,782 | +2.32% | 78.9만 |
|---|
| 2025.10.14 | ₩14,017 | ₩15,090 | ₩13,890 | ₩15,037 | +7.27% | 46.9만 |
|---|
| 2025.10.13 | ₩14,379 | ₩14,540 | ₩13,950 | ₩14,057 | -2.24% | 41.8만 |
|---|
| 2025.10.10 | ₩14,487 | ₩14,581 | ₩14,047 | ₩14,165 | -2.22% | 42.8만 |
|---|