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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,806 | ₩14,791 | ₩12,699 | ₩13,530 | +5.65% | 645.8만 |
| 2026.09.28–2026.10.02 | ₩12,310 | ₩13,363 | ₩12,109 | ₩12,900 | +4.79% | 501만 |
| 2026.09.21–2026.09.25 | ₩14,281 | ₩15,207 | ₩12,371 | ₩12,431 | -12.96% | 479.4만 |
| 2026.09.14–2026.09.18 | ₩15,622 | ₩16,360 | ₩13,745 | ₩14,067 | -9.96% | 419.8만 |
| 2026.09.08–2026.09.11 | ₩15,984 | ₩16,105 | ₩15,006 | ₩15,622 | -2.27% | 261.7만 |
| 2026.08.31–2026.09.04 | ₩17,071 | ₩17,084 | ₩15,663 | ₩16,159 | -5.34% | 243.5만 |
| 2026.08.24–2026.08.28 | ₩16,977 | ₩17,862 | ₩16,434 | ₩17,232 | +1.50% | 318.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,251 |
| ₩16,883 |
| ₩17,352 |
| -0.99% |
| 277.1만 |
| 2026.08.10–2026.08.14 | ₩17,835 | ₩18,666 | ₩16,896 | ₩17,661 | -0.98% | 235.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,856 | ₩18,117 | ₩15,730 | ₩17,969 | +6.60% | 500.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,929 | ₩19,659 | ₩16,347 | ₩16,601 | -7.40% | 569.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,868 | ₩19,686 | ₩17,258 | ₩17,607 | -6.68% | 577.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,130 | ₩19,712 | ₩17,996 | ₩18,935 | +4.44% | 659.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,822 | ₩19,294 | ₩17,567 | ₩17,929 | +0.60% | 420.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,052 | ₩18,231 | ₩15,622 | ₩18,009 | +12.20% | 410.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,410 | ₩16,085 | ₩13,088 | ₩15,931 | +18.80% | 462.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,699 | ₩13,758 | ₩12,538 | ₩13,584 | +6.97% | 249만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,894 | ₩13,524 | ₩11,680 | ₩12,672 | +6.54% | 330.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,109 | ₩12,552 | ₩10,929 | ₩12,163 | +0.44% | 249.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩11,278 | ₩12,283 | ₩11,117 | ₩11,935 | +5.83% | 181.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩10,607 | ₩11,532 | ₩10,607 | ₩11,385 | +7.33% | 278.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,055 | ₩12,417 | ₩10,661 | ₩10,808 | -10.34% | 258.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,136 | ₩12,726 | ₩11,720 | ₩12,216 | +0.66% | 295.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,873 | ₩13,611 | ₩11,036 | ₩12,203 | -5.21% | 562.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,477 | ₩13,718 | ₩12,350 | ₩12,873 | -4.48% | 234.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,163 | ₩13,819 | ₩12,055 | ₩13,490 | +10.92% | 191.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,485 | ₩13,262 | ₩11,962 | ₩12,136 | -2.79% | 202.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,216 | ₩12,967 | ₩11,606 | ₩12,552 | +2.74% | 233.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,967 | ₩13,209 | ₩12,163 | ₩12,163 | -6.20% | 263.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,316 | ₩13,484 | ₩12,659 | ₩12,860 | -3.42% | 343.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,396 | ₩13,530 | ₩12,619 | ₩13,303 | -0.70% | 331.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,034 | ₩14,194 | ₩12,820 | ₩13,571 | +4.12% | 540만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,446 | ₩13,537 | ₩10,171 | ₩13,329 | +27.60% | 922.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,615 | ₩10,781 | ₩9,508 | ₩10,513 | +9.34% | 500.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,962 | ₩12,015 | ₩9,575 | ₩9,615 | -19.62% | 504.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,624 | ₩14,027 | ₩11,170 | ₩12,002 | -11.91% | 657.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,496 | ₩14,745 | ₩13,450 | ₩13,718 | -5.37% | 308.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,019 | ₩15,234 | ₩14,442 | ₩14,496 | -3.48% | 186만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,448 | ₩15,824 | ₩14,992 | ₩15,314 | -0.87% | 252.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,025 | ₩16,548 | ₩15,153 | ₩15,555 | -2.93% | 222만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,977 | ₩17,553 | ₩15,944 | ₩16,025 | -5.61% | 150.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,178 | ₩17,553 | ₩16,776 | ₩17,017 | -0.94% | 94.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,486 | ₩17,714 | ₩16,896 | ₩17,165 | -1.84% | 209.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,513 | ₩18,594 | ₩17,138 | ₩17,433 | -0.46% | 250만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,910 | ₩18,666 | ₩16,588 | ₩17,527 | +3.65% | 244.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,864 | ₩17,165 | ₩15,502 | ₩17,111 | +7.86% | 213.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩16,494 | ₩16,870 | ₩15,368 | ₩15,904 | -3.58% | 253.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,111 | ₩18,090 | ₩16,628 | ₩16,655 | -2.66% | 242.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,366 | ₩18,573 | ₩16,709 | ₩17,111 | -1.47% | 449.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,663 | ₩17,889 | ₩14,389 | ₩17,097 | +9.16% | 419.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,402 | ₩15,488 | ₩14,281 | ₩15,435 | +7.17% | 113.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,375 | ₩15,086 | ₩13,886 | ₩14,241 | -0.93% | 226.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,483 | ₩14,576 | ₩14,043 | ₩14,161 | -2.22% | 42.8만 |
|---|