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 | ₩12,809 | ₩14,794 | ₩12,701 | ₩13,533 | +5.65% | 645.8만 |
| 2026.09.28–2026.10.02 | ₩12,312 | ₩13,365 | ₩12,111 | ₩12,902 | +4.79% | 501만 |
| 2026.09.21–2026.09.25 | ₩14,284 | ₩15,209 | ₩12,373 | ₩12,433 | -12.96% | 479.4만 |
| 2026.09.14–2026.09.18 | ₩15,625 | ₩16,363 | ₩13,747 | ₩14,069 | -9.96% | 419.8만 |
| 2026.09.08–2026.09.11 | ₩15,987 | ₩16,108 | ₩15,008 | ₩15,625 | -2.27% | 261.7만 |
| 2026.08.31–2026.09.04 | ₩17,074 | ₩17,087 | ₩15,665 | ₩16,162 | -5.34% | 243.5만 |
| 2026.08.24–2026.08.28 | ₩16,980 | ₩17,865 | ₩16,437 | ₩17,235 | +1.50% | 318.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,254 |
| ₩16,886 |
| ₩17,355 |
| -0.99% |
| 277.1만 |
| 2026.08.10–2026.08.14 | ₩17,838 | ₩18,670 | ₩16,899 | ₩17,664 | -0.98% | 235.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,859 | ₩18,120 | ₩15,732 | ₩17,972 | +6.60% | 500.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,932 | ₩19,662 | ₩16,349 | ₩16,604 | -7.40% | 569.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,871 | ₩19,689 | ₩17,261 | ₩17,610 | -6.68% | 577.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,133 | ₩19,716 | ₩17,999 | ₩18,938 | +4.44% | 659.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,825 | ₩19,297 | ₩17,570 | ₩17,932 | +0.60% | 420.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,054 | ₩18,234 | ₩15,625 | ₩18,012 | +12.20% | 410.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,412 | ₩16,088 | ₩13,090 | ₩15,934 | +18.80% | 462.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,701 | ₩13,761 | ₩12,540 | ₩13,586 | +6.97% | 249만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,897 | ₩13,526 | ₩11,682 | ₩12,674 | +6.54% | 330.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,111 | ₩12,554 | ₩10,931 | ₩12,165 | +0.44% | 249.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩11,280 | ₩12,285 | ₩11,119 | ₩11,937 | +5.83% | 181.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩10,609 | ₩11,534 | ₩10,609 | ₩11,387 | +7.33% | 278.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,057 | ₩12,420 | ₩10,663 | ₩10,810 | -10.34% | 258.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,138 | ₩12,728 | ₩11,722 | ₩12,218 | +0.66% | 295.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,876 | ₩13,613 | ₩11,038 | ₩12,205 | -5.21% | 562.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,479 | ₩13,721 | ₩12,353 | ₩12,876 | -4.48% | 234.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,165 | ₩13,821 | ₩12,057 | ₩13,493 | +10.92% | 191.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,487 | ₩13,265 | ₩11,964 | ₩12,138 | -2.79% | 202.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,218 | ₩12,970 | ₩11,608 | ₩12,554 | +2.74% | 233.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,970 | ₩13,211 | ₩12,165 | ₩12,165 | -6.20% | 263.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,318 | ₩13,486 | ₩12,661 | ₩12,862 | -3.42% | 343.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,399 | ₩13,533 | ₩12,621 | ₩13,305 | -0.70% | 331.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,037 | ₩14,197 | ₩12,822 | ₩13,573 | +4.12% | 540만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,448 | ₩13,540 | ₩10,173 | ₩13,332 | +27.60% | 922.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,616 | ₩10,783 | ₩9,509 | ₩10,515 | +9.34% | 500.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,964 | ₩12,017 | ₩9,576 | ₩9,616 | -19.62% | 504.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,627 | ₩14,029 | ₩11,172 | ₩12,004 | -11.91% | 657.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,498 | ₩14,748 | ₩13,452 | ₩13,721 | -5.37% | 308.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,022 | ₩15,236 | ₩14,445 | ₩14,498 | -3.48% | 186만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,451 | ₩15,826 | ₩14,995 | ₩15,317 | -0.87% | 252.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,027 | ₩16,551 | ₩15,156 | ₩15,558 | -2.93% | 222만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,980 | ₩17,556 | ₩15,947 | ₩16,027 | -5.61% | 150.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,181 | ₩17,556 | ₩16,779 | ₩17,020 | -0.94% | 94.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,489 | ₩17,717 | ₩16,899 | ₩17,167 | -1.84% | 209.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,516 | ₩18,597 | ₩17,141 | ₩17,436 | -0.46% | 250만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,913 | ₩18,670 | ₩16,591 | ₩17,530 | +3.65% | 244.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,867 | ₩17,167 | ₩15,504 | ₩17,114 | +7.86% | 213.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩16,497 | ₩16,872 | ₩15,370 | ₩15,907 | -3.58% | 253.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,114 | ₩18,093 | ₩16,631 | ₩16,658 | -2.66% | 242.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,369 | ₩18,576 | ₩16,711 | ₩17,114 | -1.47% | 449.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,665 | ₩17,892 | ₩14,391 | ₩17,100 | +9.16% | 419.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,405 | ₩15,491 | ₩14,284 | ₩15,437 | +7.17% | 113.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,378 | ₩15,089 | ₩13,888 | ₩14,244 | -0.93% | 226.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,485 | ₩14,579 | ₩14,045 | ₩14,163 | -2.22% | 42.8만 |
|---|