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 | ₩12,797 | ₩14,780 | ₩12,690 | ₩13,521 | +5.65% | 645.8만 |
| 2026.09.28–2026.10.02 | ₩12,301 | ₩13,353 | ₩12,100 | ₩12,891 | +4.79% | 501만 |
| 2026.09.21–2026.09.25 | ₩14,271 | ₩15,196 | ₩12,362 | ₩12,422 | -12.96% | 479.4만 |
| 2026.09.14–2026.09.18 | ₩15,611 | ₩16,348 | ₩13,735 | ₩14,057 | -9.96% | 419.8만 |
| 2026.09.08–2026.09.11 | ₩15,973 | ₩16,094 | ₩14,995 | ₩15,611 | -2.27% | 261.7만 |
| 2026.08.31–2026.09.04 | ₩17,058 | ₩17,072 | ₩15,651 | ₩16,147 | -5.34% | 243.5만 |
| 2026.08.24–2026.08.28 | ₩16,965 | ₩17,849 | ₩16,422 | ₩17,219 | +1.50% | 318.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,514 |
| ₩18,238 |
| ₩16,871 |
| ₩17,340 |
| -0.99% |
| 277.1만 |
| 2026.08.10–2026.08.14 | ₩17,822 | ₩18,653 | ₩16,884 | ₩17,648 | -0.98% | 235.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,844 | ₩18,104 | ₩15,718 | ₩17,956 | +6.60% | 500.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,916 | ₩19,645 | ₩16,335 | ₩16,589 | -7.40% | 569.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,854 | ₩19,671 | ₩17,246 | ₩17,594 | -6.68% | 577.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,117 | ₩19,698 | ₩17,983 | ₩18,921 | +4.44% | 659.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,809 | ₩19,280 | ₩17,554 | ₩17,916 | +0.60% | 420.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,040 | ₩18,218 | ₩15,611 | ₩17,996 | +12.20% | 410.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,400 | ₩16,074 | ₩13,079 | ₩15,919 | +18.80% | 462.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,690 | ₩13,749 | ₩12,529 | ₩13,574 | +6.97% | 249만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,886 | ₩13,514 | ₩11,672 | ₩12,663 | +6.54% | 330.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,100 | ₩12,543 | ₩10,921 | ₩12,154 | +0.44% | 249.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩11,270 | ₩12,275 | ₩11,109 | ₩11,926 | +5.83% | 181.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩10,600 | ₩11,524 | ₩10,600 | ₩11,377 | +7.33% | 278.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,047 | ₩12,409 | ₩10,653 | ₩10,801 | -10.34% | 258.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,127 | ₩12,717 | ₩11,712 | ₩12,208 | +0.66% | 295.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,864 | ₩13,601 | ₩11,028 | ₩12,194 | -5.21% | 562.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,467 | ₩13,708 | ₩12,342 | ₩12,864 | -4.48% | 234.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,154 | ₩13,809 | ₩12,047 | ₩13,481 | +10.92% | 191.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,476 | ₩13,253 | ₩11,953 | ₩12,127 | -2.79% | 202.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,208 | ₩12,958 | ₩11,598 | ₩12,543 | +2.74% | 233.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,958 | ₩13,199 | ₩12,154 | ₩12,154 | -6.20% | 263.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,306 | ₩13,474 | ₩12,650 | ₩12,851 | -3.42% | 343.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,387 | ₩13,521 | ₩12,610 | ₩13,293 | -0.70% | 331.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,025 | ₩14,184 | ₩12,811 | ₩13,561 | +4.12% | 540만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,439 | ₩13,528 | ₩10,164 | ₩13,320 | +27.60% | 922.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,608 | ₩10,774 | ₩9,501 | ₩10,506 | +9.34% | 500.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,953 | ₩12,007 | ₩9,568 | ₩9,608 | -19.62% | 504.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,615 | ₩14,017 | ₩11,162 | ₩11,993 | -11.91% | 657.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,486 | ₩14,735 | ₩13,440 | ₩13,708 | -5.37% | 308.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,008 | ₩15,223 | ₩14,432 | ₩14,486 | -3.48% | 186만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,437 | ₩15,812 | ₩14,981 | ₩15,303 | -0.87% | 252.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,013 | ₩16,536 | ₩15,142 | ₩15,544 | -2.93% | 222만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,965 | ₩17,541 | ₩15,933 | ₩16,013 | -5.61% | 150.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,166 | ₩17,541 | ₩16,764 | ₩17,005 | -0.94% | 94.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,474 | ₩17,702 | ₩16,884 | ₩17,152 | -1.84% | 209.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,501 | ₩18,581 | ₩17,125 | ₩17,420 | -0.46% | 250만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,898 | ₩18,653 | ₩16,576 | ₩17,514 | +3.65% | 244.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,852 | ₩17,152 | ₩15,491 | ₩17,099 | +7.86% | 213.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩16,482 | ₩16,857 | ₩15,357 | ₩15,893 | -3.58% | 253.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,099 | ₩18,077 | ₩16,616 | ₩16,643 | -2.66% | 242.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,353 | ₩18,559 | ₩16,697 | ₩17,099 | -1.47% | 449.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,651 | ₩17,876 | ₩14,378 | ₩17,085 | +9.16% | 419.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,392 | ₩15,477 | ₩14,271 | ₩15,424 | +7.17% | 113.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,365 | ₩15,075 | ₩13,876 | ₩14,231 | -0.93% | 226.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,472 | ₩14,566 | ₩14,033 | ₩14,151 | -2.22% | 42.8만 |
|---|