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 | ₩14,323 | ₩14,792 | ₩13,397 | ₩13,531 | -5.52% | 102.4만 |
| 2026.10.08 | ₩12,982 | ₩14,323 | ₩12,982 | ₩14,323 | +10.33% | 209.8만 |
| 2026.10.07 | ₩12,928 | ₩13,122 | ₩12,834 | ₩12,968 | +0.31% | 130.5만 |
| 2026.10.06 | ₩13,008 | ₩13,210 | ₩12,854 | ₩12,982 | -0.21% | 98.3만 |
| 2026.10.05 | ₩12,807 | ₩13,116 | ₩12,700 | ₩12,928 | +0.94% | 104.8만 |
| 2026.10.02 | ₩13,129 | ₩13,330 | ₩12,834 | ₩12,901 | -1.74% | 92.4만 |
| 2026.10.01 | ₩12,874 | ₩13,364 | ₩12,660 | ₩12,982 | +0.83% | 158.1만 |
| 2026.09.30 | ₩12,673 | ₩13,022 | ₩12,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,834 |
| +1.27% |
| 71만 |
| 2026.09.29 | ₩12,217 | ₩12,740 | ₩12,137 | ₩12,579 | +2.96% | 117.3만 |
|---|
| 2026.09.28 | ₩12,311 | ₩12,539 | ₩12,110 | ₩12,338 | +0.22% | 62.2만 |
|---|
| 2026.09.25 | ₩12,633 | ₩12,901 | ₩12,371 | ₩12,432 | -1.59% | 67.7만 |
|---|
| 2026.09.24 | ₩12,660 | ₩12,780 | ₩12,378 | ₩12,673 | +0.11% | 77만 |
|---|
| 2026.09.23 | ₩13,350 | ₩13,397 | ₩12,461 | ₩12,593 | -5.68% | 126.4만 |
|---|
| 2026.09.22 | ₩14,712 | ₩14,779 | ₩13,156 | ₩13,384 | -9.02% | 137만 |
|---|
| 2026.09.21 | ₩14,282 | ₩15,208 | ₩13,987 | ₩14,470 | +1.31% | 71.4만 |
|---|
| 2026.09.18 | ₩14,215 | ₩14,832 | ₩13,746 | ₩14,068 | -1.04% | 104.4만 |
|---|
| 2026.09.17 | ₩14,899 | ₩14,926 | ₩14,175 | ₩14,175 | -4.86% | 89.7만 |
|---|
| 2026.09.16 | ₩15,141 | ₩15,288 | ₩14,698 | ₩14,805 | -2.21% | 66.5만 |
|---|
| 2026.09.15 | ₩15,449 | ₩15,597 | ₩15,181 | ₩15,355 | -0.61% | 46.9만 |
|---|
| 2026.09.14 | ₩15,623 | ₩16,361 | ₩15,489 | ₩15,556 | -0.43% | 112.3만 |
|---|
| 2026.09.11 | ₩15,811 | ₩15,892 | ₩15,476 | ₩15,623 | -1.19% | 95.5만 |
|---|
| 2026.09.10 | ₩15,838 | ₩15,838 | ₩15,275 | ₩15,744 | -0.59% | 41.3만 |
|---|
| 2026.09.09 | ₩16,106 | ₩16,106 | ₩15,007 | ₩15,530 | -3.58% | 83.1만 |
|---|
| 2026.09.08 | ₩15,986 | ₩16,032 | ₩15,503 | ₩15,784 | -1.26% | 41.8만 |
|---|
| 2026.09.04 | ₩16,093 | ₩16,274 | ₩15,664 | ₩16,160 | +0.42% | 45.5만 |
|---|
| 2026.09.03 | ₩16,428 | ₩16,888 | ₩15,986 | ₩16,388 | -0.24% | 80.8만 |
|---|
| 2026.09.02 | ₩16,374 | ₩16,911 | ₩16,227 | ₩16,804 | +2.62% | 33.3만 |
|---|
| 2026.09.01 | ₩16,723 | ₩16,998 | ₩16,361 | ₩16,495 | -1.36% | 35.8만 |
|---|
| 2026.08.31 | ₩17,072 | ₩17,085 | ₩16,750 | ₩16,924 | -0.86% | 48.1만 |
|---|
| 2026.08.28 | ₩16,857 | ₩17,327 | ₩16,857 | ₩17,233 | +2.23% | 57.6만 |
|---|
| 2026.08.27 | ₩17,139 | ₩17,172 | ₩16,643 | ₩16,857 | -1.64% | 37.1만 |
|---|
| 2026.08.26 | ₩17,045 | ₩17,179 | ₩16,535 | ₩16,991 | -0.31% | 69.7만 |
|---|
| 2026.08.25 | ₩17,233 | ₩17,502 | ₩16,435 | ₩17,233 | 0.00% | 85.1만 |
|---|
| 2026.08.24 | ₩16,978 | ₩17,863 | ₩16,978 | ₩17,166 | +1.11% | 68.9만 |
|---|
| 2026.08.21 | ₩17,675 | ₩17,722 | ₩17,193 | ₩17,353 | -1.82% | 81.3만 |
|---|
| 2026.08.20 | ₩18,024 | ₩18,037 | ₩17,514 | ₩17,662 | -2.01% | 59.1만 |
|---|
| 2026.08.19 | ₩17,662 | ₩18,252 | ₩17,521 | ₩18,091 | +2.43% | 44.7만 |
|---|
| 2026.08.18 | ₩17,273 | ₩17,749 | ₩16,884 | ₩17,689 | +2.41% | 38.3만 |
|---|
| 2026.08.17 | ₩17,528 | ₩17,595 | ₩16,884 | ₩17,018 | -2.91% | 53.7만 |
|---|
| 2026.08.14 | ₩18,064 | ₩18,420 | ₩17,622 | ₩17,662 | -2.23% | 43.4만 |
|---|
| 2026.08.13 | ₩17,434 | ₩17,850 | ₩17,219 | ₩17,796 | +2.08% | 39.6만 |
|---|
| 2026.08.12 | ₩17,193 | ₩17,950 | ₩16,897 | ₩17,219 | +0.16% | 42.3만 |
|---|
| 2026.08.11 | ₩18,051 | ₩18,265 | ₩17,340 | ₩17,581 | -2.60% | 43.7만 |
|---|
| 2026.08.10 | ₩17,836 | ₩18,668 | ₩17,481 | ₩18,158 | +1.80% | 66.3만 |
|---|
| 2026.08.07 | ₩16,696 | ₩18,118 | ₩16,696 | ₩17,970 | +7.63% | 92만 |
|---|
| 2026.08.06 | ₩16,254 | ₩16,576 | ₩15,731 | ₩16,549 | +1.82% | 81.1만 |
|---|
| 2026.08.05 | ₩16,763 | ₩16,763 | ₩16,281 | ₩16,535 | -1.36% | 138만 |
|---|
| 2026.08.04 | ₩16,750 | ₩17,005 | ₩16,415 | ₩16,602 | -0.88% | 77.8만 |
|---|
| 2026.08.03 | ₩16,857 | ₩17,608 | ₩16,428 | ₩17,099 | +1.43% | 111.4만 |
|---|
| 2026.07.31 | ₩17,863 | ₩17,917 | ₩16,348 | ₩16,602 | -7.06% | 153만 |
|---|
| 2026.07.30 | ₩18,091 | ₩19,660 | ₩17,490 | ₩18,158 | +0.37% | 163.3만 |
|---|
| 2026.07.29 | ₩18,560 | ₩19,171 | ₩18,440 | ₩18,507 | -0.29% | 126.9만 |
|---|
| 2026.07.28 | ₩18,413 | ₩18,809 | ₩18,111 | ₩18,493 | +0.44% | 68.7만 |
|---|
| 2026.07.27 | ₩17,930 | ₩18,252 | ₩17,689 | ₩18,198 | +1.50% | 57.9만 |
|---|
| 2026.07.24 | ₩17,796 | ₩17,964 | ₩17,528 | ₩17,608 | -1.06% | 40.2만 |
|---|
| 2026.07.23 | ₩17,434 | ₩17,836 | ₩17,260 | ₩17,568 | +0.77% | 80.9만 |
|---|
| 2026.07.22 | ₩18,936 | ₩18,936 | ₩17,722 | ₩17,863 | -5.67% | 93.3만 |
|---|
| 2026.07.21 | ₩19,218 | ₩19,687 | ₩18,641 | ₩19,030 | -0.98% | 177.8만 |
|---|
| 2026.07.20 | ₩18,869 | ₩19,446 | ₩18,252 | ₩19,137 | +1.42% | 185.3만 |
|---|
| 2026.07.17 | ₩19,137 | ₩19,392 | ₩18,346 | ₩18,936 | -1.05% | 160.9만 |
|---|
| 2026.07.16 | ₩19,191 | ₩19,714 | ₩18,788 | ₩18,882 | -1.61% | 115.7만 |
|---|
| 2026.07.15 | ₩18,788 | ₩19,291 | ₩18,560 | ₩19,030 | +1.28% | 151.2만 |
|---|
| 2026.07.14 | ₩18,574 | ₩18,976 | ₩18,332 | ₩18,896 | +1.73% | 86.5만 |
|---|
| 2026.07.13 | ₩18,131 | ₩18,922 | ₩17,997 | ₩18,601 | +2.59% | 145.2만 |
|---|
| 2026.07.10 | ₩18,185 | ₩18,668 | ₩17,836 | ₩17,930 | -1.40% | 49만 |
|---|
| 2026.07.09 | ₩18,185 | ₩18,185 | ₩17,568 | ₩18,051 | -0.74% | 76.8만 |
|---|
| 2026.07.08 | ₩18,520 | ₩18,560 | ₩17,653 | ₩18,171 | -1.88% | 97.4만 |
|---|
| 2026.07.07 | ₩18,721 | ₩19,295 | ₩18,225 | ₩18,332 | -2.08% | 99.3만 |
|---|
| 2026.07.06 | ₩17,823 | ₩18,855 | ₩17,595 | ₩18,775 | +5.34% | 97.7만 |
|---|
| 2026.07.02 | ₩17,179 | ₩18,232 | ₩16,830 | ₩18,011 | +4.84% | 84.7만 |
|---|
| 2026.07.01 | ₩17,032 | ₩17,568 | ₩16,643 | ₩17,166 | +0.79% | 132.1만 |
|---|
| 2026.06.30 | ₩16,589 | ₩16,965 | ₩16,468 | ₩16,857 | +1.62% | 67.6만 |
|---|
| 2026.06.29 | ₩16,053 | ₩16,737 | ₩15,623 | ₩16,616 | +3.51% | 126.3만 |
|---|
| 2026.06.26 | ₩14,966 | ₩16,086 | ₩14,913 | ₩15,932 | +6.45% | 139.7만 |
|---|
| 2026.06.25 | ₩13,867 | ₩14,872 | ₩13,867 | ₩14,752 | +6.38% | 103.8만 |
|---|
| 2026.06.24 | ₩13,961 | ₩14,484 | ₩13,880 | ₩14,430 | +3.36% | 60.6만 |
|---|
| 2026.06.23 | ₩13,277 | ₩14,296 | ₩13,089 | ₩13,880 | +4.55% | 71.1만 |
|---|
| 2026.06.22 | ₩13,411 | ₩13,961 | ₩13,196 | ₩13,652 | +1.80% | 87.5만 |
|---|
| 2026.06.18 | ₩13,424 | ₩13,652 | ₩13,216 | ₩13,585 | +1.20% | 57.5만 |
|---|
| 2026.06.17 | ₩13,236 | ₩13,759 | ₩13,210 | ₩13,438 | +1.52% | 60.1만 |
|---|
| 2026.06.16 | ₩13,330 | ₩13,719 | ₩12,956 | ₩13,397 | +0.50% | 51.6만 |
|---|
| 2026.06.15 | ₩12,700 | ₩13,303 | ₩12,539 | ₩13,196 | +3.91% | 79.7만 |
|---|
| 2026.06.12 | ₩12,539 | ₩12,888 | ₩12,418 | ₩12,673 | +1.07% | 44.2만 |
|---|
| 2026.06.11 | ₩12,633 | ₩12,834 | ₩12,190 | ₩12,539 | -0.74% | 45.1만 |
|---|
| 2026.06.10 | ₩12,754 | ₩13,525 | ₩12,532 | ₩12,861 | +0.84% | 100.8만 |
|---|
| 2026.06.09 | ₩12,016 | ₩12,700 | ₩12,016 | ₩12,485 | +3.91% | 71.7만 |
|---|
| 2026.06.08 | ₩11,895 | ₩12,619 | ₩11,681 | ₩12,298 | +3.38% | 68.8만 |
|---|
| 2026.06.05 | ₩11,694 | ₩12,405 | ₩11,634 | ₩12,164 | +4.01% | 70.3만 |
|---|
| 2026.06.04 | ₩11,372 | ₩11,889 | ₩11,285 | ₩11,600 | +2.00% | 32.3만 |
|---|
| 2026.06.03 | ₩11,681 | ₩11,714 | ₩10,930 | ₩11,117 | -4.82% | 45.1만 |
|---|
| 2026.06.02 | ₩12,365 | ₩12,391 | ₩11,882 | ₩11,909 | -3.69% | 41.7만 |
|---|
| 2026.06.01 | ₩12,110 | ₩12,552 | ₩11,828 | ₩12,539 | +3.54% | 60.3만 |
|---|
| 2026.05.29 | ₩11,936 | ₩12,284 | ₩11,721 | ₩11,936 | 0.00% | 58만 |
|---|
| 2026.05.28 | ₩11,627 | ₩12,036 | ₩11,547 | ₩11,922 | +2.54% | 48.3만 |
|---|
| 2026.05.27 | ₩11,506 | ₩11,922 | ₩11,466 | ₩11,587 | +0.70% | 31만 |
|---|
| 2026.05.26 | ₩11,278 | ₩11,553 | ₩11,117 | ₩11,547 | +2.38% | 43.7만 |
|---|
| 2026.05.22 | ₩11,131 | ₩11,426 | ₩11,131 | ₩11,386 | +2.29% | 41.1만 |
|---|
| 2026.05.21 | ₩10,983 | ₩11,211 | ₩10,809 | ₩11,091 | +0.98% | 48.7만 |
|---|
| 2026.05.20 | ₩10,903 | ₩11,372 | ₩10,809 | ₩11,211 | +2.83% | 55.8만 |
|---|
| 2026.05.19 | ₩11,319 | ₩11,533 | ₩11,050 | ₩11,050 | -2.37% | 66만 |
|---|
| 2026.05.18 | ₩10,608 | ₩11,312 | ₩10,608 | ₩11,117 | +4.80% | 66.9만 |
|---|
| 2026.05.15 | ₩10,849 | ₩11,024 | ₩10,662 | ₩10,809 | -0.37% | 49.7만 |
|---|
| 2026.05.14 | ₩11,453 | ₩11,453 | ₩10,782 | ₩10,796 | -5.74% | 51.7만 |
|---|
| 2026.05.13 | ₩11,600 | ₩11,694 | ₩11,211 | ₩11,359 | -2.08% | 47.7만 |
|---|
| 2026.05.12 | ₩11,922 | ₩12,044 | ₩11,614 | ₩11,748 | -1.46% | 53.7만 |
|---|
| 2026.05.11 | ₩12,056 | ₩12,418 | ₩11,868 | ₩11,949 | -0.89% | 55.6만 |
|---|
| 2026.05.08 | ₩12,257 | ₩12,472 | ₩11,761 | ₩12,217 | -0.33% | 42.8만 |
|---|
| 2026.05.07 | ₩12,043 | ₩12,459 | ₩12,003 | ₩12,445 | +3.34% | 51.3만 |
|---|
| 2026.05.06 | ₩12,485 | ₩12,526 | ₩11,942 | ₩12,029 | -3.65% | 62.3만 |
|---|
| 2026.05.05 | ₩12,143 | ₩12,727 | ₩11,976 | ₩12,673 | +4.36% | 55.2만 |
|---|
| 2026.05.04 | ₩12,137 | ₩12,526 | ₩11,721 | ₩11,922 | -1.77% | 83.9만 |
|---|
| 2026.05.01 | ₩11,466 | ₩12,204 | ₩11,466 | ₩12,204 | +6.43% | 113.2만 |
|---|
| 2026.04.30 | ₩12,968 | ₩12,968 | ₩11,037 | ₩11,413 | -12.00% | 277.1만 |
|---|
| 2026.04.29 | ₩13,317 | ₩13,531 | ₩13,049 | ₩13,411 | +0.70% | 66.9만 |
|---|
| 2026.04.28 | ₩13,411 | ₩13,491 | ₩13,210 | ₩13,424 | +0.10% | 41만 |
|---|
| 2026.04.27 | ₩12,874 | ₩13,612 | ₩12,834 | ₩13,236 | +2.81% | 64.1만 |
|---|
| 2026.04.24 | ₩12,552 | ₩12,894 | ₩12,391 | ₩12,874 | +2.56% | 44.9만 |
|---|
| 2026.04.23 | ₩12,787 | ₩12,874 | ₩12,351 | ₩12,727 | -0.47% | 48.9만 |
|---|
| 2026.04.22 | ₩13,089 | ₩13,411 | ₩13,065 | ₩13,210 | +0.92% | 37.9만 |
|---|
| 2026.04.21 | ₩13,545 | ₩13,692 | ₩13,263 | ₩13,263 | -2.08% | 48만 |
|---|
| 2026.04.20 | ₩13,478 | ₩13,719 | ₩13,377 | ₩13,531 | +0.40% | 55.1만 |
|---|
| 2026.04.17 | ₩13,424 | ₩13,820 | ₩13,424 | ₩13,491 | +0.50% | 44.7만 |
|---|
| 2026.04.16 | ₩13,129 | ₩13,558 | ₩12,995 | ₩13,451 | +2.45% | 37.3만 |
|---|
| 2026.04.15 | ₩12,740 | ₩13,102 | ₩12,660 | ₩13,008 | +2.11% | 41.8만 |
|---|
| 2026.04.14 | ₩12,472 | ₩12,928 | ₩12,472 | ₩12,633 | +1.29% | 38만 |
|---|
| 2026.04.13 | ₩12,164 | ₩12,526 | ₩12,056 | ₩12,445 | +2.32% | 30만 |
|---|
| 2026.04.10 | ₩12,405 | ₩12,552 | ₩11,962 | ₩12,137 | -2.16% | 33.7만 |
|---|
| 2026.04.09 | ₩12,874 | ₩12,874 | ₩12,432 | ₩12,512 | -2.81% | 46.8만 |
|---|
| 2026.04.08 | ₩13,116 | ₩13,263 | ₩12,928 | ₩13,035 | -0.61% | 39.3만 |
|---|
| 2026.04.07 | ₩12,485 | ₩12,901 | ₩12,472 | ₩12,807 | +2.58% | 49.4만 |
|---|
| 2026.04.06 | ₩12,485 | ₩12,619 | ₩12,378 | ₩12,526 | +0.32% | 33.1만 |
|---|
| 2026.04.02 | ₩12,217 | ₩12,713 | ₩11,607 | ₩12,552 | +2.74% | 86.4만 |
|---|
| 2026.04.01 | ₩12,512 | ₩12,512 | ₩12,103 | ₩12,177 | -2.68% | 50만 |
|---|
| 2026.03.31 | ₩12,874 | ₩12,968 | ₩12,472 | ₩12,472 | -3.13% | 40.7만 |
|---|
| 2026.03.30 | ₩12,217 | ₩12,713 | ₩12,164 | ₩12,660 | +3.62% | 55.9만 |
|---|
| 2026.03.27 | ₩12,660 | ₩12,727 | ₩12,164 | ₩12,164 | -3.92% | 38.1만 |
|---|
| 2026.03.26 | ₩12,660 | ₩13,210 | ₩12,646 | ₩12,861 | +1.59% | 50.2만 |
|---|
| 2026.03.25 | ₩12,874 | ₩13,102 | ₩12,378 | ₩12,660 | -1.67% | 55만 |
|---|
| 2026.03.24 | ₩12,901 | ₩12,901 | ₩12,579 | ₩12,700 | -1.56% | 57.2만 |
|---|
| 2026.03.23 | ₩12,968 | ₩13,183 | ₩12,673 | ₩12,968 | 0.00% | 63만 |
|---|
| 2026.03.20 | ₩13,049 | ₩13,236 | ₩12,660 | ₩12,861 | -1.44% | 84.2만 |
|---|
| 2026.03.19 | ₩13,008 | ₩13,303 | ₩12,881 | ₩12,995 | -0.10% | 77만 |
|---|
| 2026.03.18 | ₩12,861 | ₩13,062 | ₩12,801 | ₩12,968 | +0.83% | 53.4만 |
|---|
| 2026.03.17 | ₩12,995 | ₩13,484 | ₩12,955 | ₩12,968 | -0.21% | 51만 |
|---|
| 2026.03.16 | ₩13,317 | ₩13,424 | ₩12,928 | ₩12,941 | -2.82% | 77.6만 |
|---|
| 2026.03.13 | ₩13,089 | ₩13,531 | ₩13,008 | ₩13,303 | +1.64% | 56.2만 |
|---|
| 2026.03.12 | ₩13,075 | ₩13,444 | ₩13,002 | ₩13,062 | -0.10% | 69.8만 |
|---|
| 2026.03.11 | ₩13,116 | ₩13,250 | ₩12,619 | ₩13,236 | +0.92% | 62.6만 |
|---|
| 2026.03.10 | ₩13,317 | ₩13,391 | ₩12,707 | ₩12,995 | -2.42% | 61.3만 |
|---|
| 2026.03.09 | ₩13,397 | ₩13,411 | ₩13,008 | ₩13,384 | -0.10% | 81.8만 |
|---|
| 2026.03.06 | ₩13,867 | ₩13,920 | ₩13,156 | ₩13,572 | -2.13% | 63.7만 |
|---|
| 2026.03.05 | ₩13,625 | ₩14,195 | ₩13,625 | ₩13,893 | +1.97% | 100.8만 |
|---|
| 2026.03.04 | ₩13,733 | ₩14,148 | ₩13,330 | ₩13,746 | +0.10% | 74.9만 |
|---|
| 2026.03.03 | ₩13,424 | ₩14,081 | ₩13,317 | ₩13,733 | +2.30% | 95만 |
|---|
| 2026.03.02 | ₩13,035 | ₩13,746 | ₩12,821 | ₩13,625 | +4.53% | 205.6만 |
|---|
| 2026.02.27 | ₩13,102 | ₩13,538 | ₩13,102 | ₩13,330 | +1.74% | 119.8만 |
|---|
| 2026.02.26 | ₩12,874 | ₩13,491 | ₩12,673 | ₩13,277 | +3.12% | 190.9만 |
|---|
| 2026.02.25 | ₩12,070 | ₩13,424 | ₩12,063 | ₩12,874 | +6.67% | 207.6만 |
|---|
| 2026.02.24 | ₩11,801 | ₩12,338 | ₩11,433 | ₩12,029 | +1.93% | 226.9만 |
|---|
| 2026.02.23 | ₩10,447 | ₩10,722 | ₩10,172 | ₩10,420 | -0.26% | 177.5만 |
|---|
| 2026.02.20 | ₩10,286 | ₩10,782 | ₩10,219 | ₩10,514 | +2.22% | 205.9만 |
|---|
| 2026.02.19 | ₩9,870 | ₩10,299 | ₩9,656 | ₩10,286 | +4.21% | 78.9만 |
|---|
| 2026.02.18 | ₩9,830 | ₩10,018 | ₩9,763 | ₩9,951 | +1.23% | 80.9만 |
|---|
| 2026.02.17 | ₩9,615 | ₩9,924 | ₩9,508 | ₩9,830 | +2.23% | 135.1만 |
|---|
| 2026.02.13 | ₩9,978 | ₩10,031 | ₩9,575 | ₩9,615 | -3.63% | 117.5만 |
|---|
| 2026.02.12 | ₩10,353 | ₩10,454 | ₩9,716 | ₩10,018 | -3.24% | 113.5만 |
|---|
| 2026.02.11 | ₩11,238 | ₩11,238 | ₩10,092 | ₩10,286 | -8.47% | 137.2만 |
|---|
| 2026.02.10 | ₩11,801 | ₩11,882 | ₩11,305 | ₩11,319 | -4.09% | 69.1만 |
|---|
| 2026.02.09 | ₩11,962 | ₩12,016 | ₩11,524 | ₩11,708 | -2.13% | 67.4만 |
|---|
| 2026.02.06 | ₩12,123 | ₩12,881 | ₩11,801 | ₩12,003 | -1.00% | 157.3만 |
|---|
| 2026.02.05 | ₩11,909 | ₩12,137 | ₩11,171 | ₩11,305 | -5.07% | 95.6만 |
|---|
| 2026.02.04 | ₩12,257 | ₩12,398 | ₩11,520 | ₩12,003 | -2.08% | 229.8만 |
|---|
| 2026.02.03 | ₩13,384 | ₩13,598 | ₩12,184 | ₩12,378 | -7.52% | 130만 |
|---|
| 2026.02.02 | ₩13,625 | ₩14,028 | ₩13,438 | ₩13,518 | -0.79% | 44.6만 |
|---|
| 2026.01.30 | ₩13,719 | ₩13,800 | ₩13,518 | ₩13,719 | 0.00% | 54만 |
|---|
| 2026.01.29 | ₩14,014 | ₩14,041 | ₩13,451 | ₩13,733 | -2.01% | 57.4만 |
|---|
| 2026.01.28 | ₩14,403 | ₩14,517 | ₩14,028 | ₩14,028 | -2.61% | 62.9만 |
|---|
| 2026.01.27 | ₩14,725 | ₩14,725 | ₩13,853 | ₩14,376 | -2.37% | 76만 |
|---|
| 2026.01.26 | ₩14,497 | ₩14,746 | ₩14,383 | ₩14,671 | +1.20% | 58.5만 |
|---|
| 2026.01.23 | ₩14,980 | ₩14,980 | ₩14,470 | ₩14,497 | -3.22% | 67.6만 |
|---|
| 2026.01.22 | ₩14,940 | ₩15,235 | ₩14,832 | ₩14,980 | +0.27% | 29.7만 |
|---|
| 2026.01.21 | ₩15,060 | ₩15,074 | ₩14,443 | ₩14,832 | -1.51% | 47.5만 |
|---|
| 2026.01.20 | ₩15,020 | ₩15,201 | ₩14,752 | ₩15,074 | +0.36% | 41.2만 |
|---|
| 2026.01.16 | ₩15,422 | ₩15,543 | ₩15,087 | ₩15,315 | -0.70% | 69만 |
|---|
| 2026.01.15 | ₩15,382 | ₩15,570 | ₩14,993 | ₩15,530 | +0.96% | 46.1만 |
|---|
| 2026.01.14 | ₩15,463 | ₩15,825 | ₩15,181 | ₩15,302 | -1.04% | 63.6만 |
|---|
| 2026.01.13 | ₩15,395 | ₩15,570 | ₩14,993 | ₩15,556 | +1.05% | 47만 |
|---|
| 2026.01.12 | ₩15,449 | ₩15,623 | ₩15,135 | ₩15,476 | +0.17% | 26.4만 |
|---|
| 2026.01.09 | ₩15,945 | ₩15,945 | ₩15,154 | ₩15,556 | -2.44% | 43.2만 |
|---|
| 2026.01.08 | ₩15,382 | ₩15,892 | ₩15,331 | ₩15,704 | +2.09% | 33.7만 |
|---|
| 2026.01.07 | ₩15,919 | ₩15,925 | ₩15,248 | ₩15,570 | -2.19% | 44.9만 |
|---|
| 2026.01.06 | ₩15,959 | ₩16,187 | ₩15,691 | ₩15,892 | -0.42% | 48.9만 |
|---|
| 2026.01.05 | ₩16,026 | ₩16,549 | ₩15,731 | ₩15,892 | -0.84% | 51.3만 |
|---|
| 2026.01.02 | ₩17,367 | ₩17,447 | ₩15,945 | ₩16,026 | -7.72% | 52.1만 |
|---|
| 2025.12.31 | ₩17,461 | ₩17,514 | ₩17,206 | ₩17,367 | -0.54% | 37.7만 |
|---|
| 2025.12.30 | ₩17,072 | ₩17,555 | ₩16,897 | ₩17,474 | +2.36% | 30.7만 |
|---|
| 2025.12.29 | ₩16,978 | ₩17,193 | ₩16,777 | ₩17,139 | +0.95% | 29.7만 |
|---|
| 2025.12.26 | ₩16,978 | ₩17,085 | ₩16,777 | ₩17,018 | +0.24% | 28.8만 |
|---|
| 2025.12.24 | ₩16,965 | ₩17,193 | ₩16,844 | ₩17,045 | +0.47% | 10.9만 |
|---|
| 2025.12.23 | ₩17,193 | ₩17,206 | ₩16,924 | ₩17,005 | -1.09% | 30.3만 |
|---|
| 2025.12.22 | ₩17,179 | ₩17,555 | ₩17,032 | ₩17,273 | +0.55% | 24.7만 |
|---|
| 2025.12.19 | ₩17,286 | ₩17,407 | ₩17,125 | ₩17,166 | -0.70% | 59.5만 |
|---|
| 2025.12.18 | ₩17,367 | ₩17,716 | ₩17,193 | ₩17,353 | -0.08% | 41만 |
|---|
| 2025.12.17 | ₩17,233 | ₩17,555 | ₩16,924 | ₩17,045 | -1.09% | 38.9만 |
|---|
| 2025.12.16 | ₩16,951 | ₩17,407 | ₩16,897 | ₩17,367 | +2.45% | 34.5만 |
|---|
| 2025.12.15 | ₩17,488 | ₩17,501 | ₩17,085 | ₩17,125 | -2.07% | 36만 |
|---|
| 2025.12.12 | ₩17,568 | ₩18,049 | ₩17,407 | ₩17,434 | -0.76% | 71.5만 |
|---|
| 2025.12.11 | ₩17,783 | ₩18,024 | ₩17,434 | ₩17,555 | -1.28% | 32.3만 |
|---|
| 2025.12.10 | ₩18,413 | ₩18,453 | ₩17,669 | ₩17,823 | -3.20% | 40.9만 |
|---|
| 2025.12.09 | ₩17,756 | ₩18,595 | ₩17,394 | ₩18,386 | +3.55% | 67.2만 |
|---|
| 2025.12.08 | ₩17,514 | ₩17,876 | ₩17,139 | ₩17,836 | +1.84% | 38만 |
|---|
| 2025.12.05 | ₩18,024 | ₩18,252 | ₩17,528 | ₩17,528 | -2.75% | 44만 |
|---|
| 2025.12.04 | ₩18,319 | ₩18,426 | ₩17,964 | ₩18,091 | -1.24% | 45.2만 |
|---|
| 2025.12.03 | ₩17,219 | ₩18,668 | ₩17,034 | ₩18,265 | +6.07% | 95.4만 |
|---|
| 2025.12.02 | ₩17,058 | ₩17,286 | ₩16,643 | ₩17,058 | 0.00% | 29.5만 |
|---|
| 2025.12.01 | ₩16,911 | ₩17,092 | ₩16,589 | ₩16,924 | +0.08% | 30.3만 |
|---|
| 2025.11.28 | ₩17,166 | ₩17,166 | ₩16,817 | ₩17,112 | -0.31% | 20.9만 |
|---|
| 2025.11.26 | ₩16,817 | ₩17,099 | ₩16,670 | ₩17,099 | +1.67% | 64.8만 |
|---|
| 2025.11.25 | ₩15,503 | ₩16,965 | ₩15,503 | ₩16,750 | +8.04% | 74.1만 |
|---|
| 2025.11.24 | ₩15,865 | ₩16,079 | ₩15,593 | ₩15,744 | -0.76% | 54만 |
|---|
| 2025.11.21 | ₩15,489 | ₩16,214 | ₩15,369 | ₩15,905 | +2.68% | 51만 |
|---|
| 2025.11.20 | ₩15,744 | ₩15,945 | ₩15,436 | ₩15,476 | -1.70% | 45.6만 |
|---|
| 2025.11.19 | ₩15,838 | ₩16,026 | ₩15,409 | ₩15,543 | -1.86% | 48.4만 |
|---|
| 2025.11.18 | ₩15,959 | ₩16,093 | ₩15,543 | ₩15,932 | -0.17% | 48.6만 |
|---|
| 2025.11.17 | ₩16,495 | ₩16,871 | ₩15,959 | ₩16,079 | -2.52% | 60.1만 |
|---|
| 2025.11.14 | ₩16,978 | ₩16,991 | ₩16,629 | ₩16,656 | -1.90% | 39.8만 |
|---|
| 2025.11.13 | ₩17,608 | ₩17,608 | ₩16,911 | ₩17,125 | -2.74% | 51.7만 |
|---|
| 2025.11.12 | ₩17,769 | ₩18,091 | ₩17,581 | ₩17,756 | -0.08% | 48.1만 |
|---|
| 2025.11.11 | ₩17,327 | ₩17,836 | ₩17,233 | ₩17,823 | +2.86% | 51.4만 |
|---|
| 2025.11.10 | ₩17,112 | ₩17,501 | ₩16,978 | ₩17,367 | +1.49% | 51.9만 |
|---|
| 2025.11.07 | ₩17,166 | ₩17,273 | ₩16,710 | ₩17,112 | -0.31% | 73.3만 |
|---|
| 2025.11.06 | ₩17,850 | ₩18,078 | ₩16,951 | ₩17,045 | -4.51% | 76.4만 |
|---|
| 2025.11.05 | ₩17,783 | ₩18,393 | ₩17,576 | ₩18,104 | +1.81% | 75만 |
|---|
| 2025.11.04 | ₩17,930 | ₩18,574 | ₩17,584 | ₩17,903 | -0.15% | 100.3만 |
|---|
| 2025.11.03 | ₩17,367 | ₩18,037 | ₩17,193 | ₩17,783 | +2.39% | 124.5만 |
|---|
| 2025.10.31 | ₩16,495 | ₩17,890 | ₩16,274 | ₩17,099 | +3.66% | 98.1만 |
|---|
| 2025.10.30 | ₩17,756 | ₩17,769 | ₩16,307 | ₩16,401 | -7.63% | 181.3만 |
|---|
| 2025.10.29 | ₩15,074 | ₩15,208 | ₩14,390 | ₩14,913 | -1.07% | 74.3만 |
|---|
| 2025.10.28 | ₩15,302 | ₩15,382 | ₩15,047 | ₩15,127 | -1.14% | 32.3만 |
|---|
| 2025.10.27 | ₩15,664 | ₩15,664 | ₩15,288 | ₩15,302 | -2.31% | 33.1만 |
|---|
| 2025.10.24 | ₩15,369 | ₩15,489 | ₩15,141 | ₩15,436 | +0.44% | 23.3만 |
|---|
| 2025.10.23 | ₩15,087 | ₩15,315 | ₩14,779 | ₩15,141 | +0.36% | 22.8만 |
|---|
| 2025.10.22 | ₩14,872 | ₩15,114 | ₩14,765 | ₩14,940 | +0.45% | 20.2만 |
|---|
| 2025.10.21 | ₩14,577 | ₩15,033 | ₩14,430 | ₩14,872 | +2.02% | 23.8만 |
|---|
| 2025.10.20 | ₩14,403 | ₩14,577 | ₩14,282 | ₩14,551 | +1.02% | 23.3만 |
|---|
| 2025.10.17 | ₩14,215 | ₩14,343 | ₩14,061 | ₩14,242 | +0.19% | 25.2만 |
|---|
| 2025.10.16 | ₩14,805 | ₩14,993 | ₩14,202 | ₩14,229 | -3.89% | 34.2만 |
|---|
| 2025.10.15 | ₩14,443 | ₩14,819 | ₩14,121 | ₩14,779 | +2.32% | 78.9만 |
|---|
| 2025.10.14 | ₩14,014 | ₩15,087 | ₩13,887 | ₩15,033 | +7.27% | 46.9만 |
|---|
| 2025.10.13 | ₩14,376 | ₩14,537 | ₩13,947 | ₩14,054 | -2.24% | 41.8만 |
|---|
| 2025.10.10 | ₩14,484 | ₩14,577 | ₩14,044 | ₩14,162 | -2.22% | 42.8만 |
|---|