시장 데이터를 불러오는 중
전체 종목
맥스리니어 과거 주가
MaxLinear, Inc - Common Stock · MXL · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MaxLinear, Inc - Common Stock · MXL · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩130,103 | ₩135,610 | ₩122,813 | ₩128,856 | -0.96% | 303만 |
| 2026.10.08 | ₩138,263 | ₩140,702 | ₩124,903 | ₩125,560 | -9.19% | 401.3만 |
| 2026.10.07 | ₩141,211 | ₩151,596 | ₩140,112 | ₩143,865 | +1.88% | 278.9만 |
| 2026.10.06 | ₩145,258 | ₩147,831 | ₩142,846 | ₩146,464 | +0.83% | 239.2만 |
| 2026.10.05 | ₩141,278 | ₩145,164 | ₩137,861 | ₩141,359 | +0.06% | 281.8만 |
| 2026.10.02 | ₩126,578 | ₩142,766 | ₩125,560 | ₩141,948 | +12.14% | 478.3만 |
| 2026.10.01 | ₩122,612 | ₩127,932 | ₩121,151 | ₩123,443 | +0.68% | 230.2만 |
| 2026.09.30 | ₩124,354 | ₩127,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,017 |
| -2.68% |
| 204.3만 |
| 2026.09.29 | ₩124,622 | ₩127,248 | ₩120,602 | ₩124,247 | -0.30% | 295.5만 |
|---|
| 2026.09.28 | ₩123,657 | ₩125,265 | ₩115,269 | ₩120,602 | -2.47% | 330.5만 |
|---|
| 2026.09.25 | ₩117,359 | ₩128,937 | ₩114,719 | ₩125,747 | +7.15% | 439.9만 |
|---|
| 2026.09.24 | ₩110,069 | ₩117,051 | ₩106,786 | ₩114,317 | +3.86% | 424.5만 |
|---|
| 2026.09.23 | ₩116,006 | ₩117,118 | ₩109,292 | ₩112,990 | -2.60% | 209.1만 |
|---|
| 2026.09.22 | ₩110,444 | ₩117,305 | ₩109,882 | ₩117,158 | +6.08% | 357.1만 |
|---|
| 2026.09.21 | ₩111,932 | ₩119,235 | ₩111,356 | ₩115,215 | +2.93% | 408.1만 |
|---|
| 2026.09.18 | ₩101,962 | ₩109,788 | ₩101,627 | ₩108,702 | +6.61% | 490.6만 |
|---|
| 2026.09.17 | ₩97,821 | ₩103,262 | ₩97,004 | ₩100,488 | +2.73% | 262.6만 |
|---|
| 2026.09.16 | ₩91,657 | ₩96,093 | ₩90,478 | ₩93,145 | +1.62% | 281.3만 |
|---|
| 2026.09.15 | ₩88,683 | ₩91,912 | ₩87,048 | ₩89,942 | +1.42% | 191.5만 |
|---|
| 2026.09.14 | ₩90,478 | ₩95,048 | ₩86,713 | ₩86,820 | -4.04% | 306.8만 |
|---|
| 2026.09.11 | ₩95,088 | ₩102,163 | ₩93,024 | ₩99,925 | +5.09% | 263.8만 |
|---|
| 2026.09.10 | ₩91,537 | ₩94,873 | ₩88,763 | ₩92,917 | +1.51% | 229.7만 |
|---|
| 2026.09.09 | ₩91,483 | ₩96,173 | ₩90,451 | ₩95,825 | +4.75% | 316.2만 |
|---|
| 2026.09.08 | ₩86,552 | ₩90,559 | ₩84,260 | ₩89,111 | +2.96% | 229.4만 |
|---|
| 2026.09.04 | ₩80,696 | ₩84,247 | ₩79,088 | ₩84,073 | +4.18% | 172.3만 |
|---|
| 2026.09.03 | ₩78,807 | ₩79,865 | ₩74,947 | ₩79,664 | +1.09% | 238.7만 |
|---|
| 2026.09.02 | ₩76,770 | ₩80,830 | ₩75,751 | ₩80,535 | +4.90% | 200.4만 |
|---|
| 2026.09.01 | ₩78,351 | ₩78,686 | ₩75,671 | ₩77,172 | -1.51% | 288.5만 |
|---|
| 2026.08.31 | ₩82,867 | ₩83,296 | ₩79,289 | ₩80,281 | -3.12% | 239.6만 |
|---|
| 2026.08.28 | ₩83,684 | ₩85,373 | ₩81,607 | ₩82,719 | -1.15% | 135.2만 |
|---|
| 2026.08.27 | ₩88,495 | ₩89,111 | ₩84,569 | ₩84,984 | -3.97% | 191.3만 |
|---|
| 2026.08.26 | ₩87,812 | ₩89,540 | ₩83,939 | ₩84,421 | -3.86% | 206만 |
|---|
| 2026.08.25 | ₩89,272 | ₩90,103 | ₩86,150 | ₩88,924 | -0.39% | 149.7만 |
|---|
| 2026.08.24 | ₩85,654 | ₩85,935 | ₩81,902 | ₩84,126 | -1.78% | 182만 |
|---|
| 2026.08.21 | ₩90,157 | ₩90,585 | ₩84,662 | ₩89,259 | -1.00% | 208.9만 |
|---|
| 2026.08.20 | ₩90,063 | ₩91,992 | ₩86,780 | ₩87,477 | -2.87% | 193.3만 |
|---|
| 2026.08.19 | ₩99,764 | ₩101,842 | ₩88,642 | ₩89,018 | -10.77% | 287.2만 |
|---|
| 2026.08.18 | ₩105,982 | ₩108,086 | ₩96,280 | ₩97,326 | -8.17% | 274.2만 |
|---|
| 2026.08.17 | ₩116,140 | ₩119,262 | ₩112,213 | ₩113,580 | -2.20% | 283.5만 |
|---|
| 2026.08.14 | ₩102,713 | ₩113,902 | ₩102,672 | ₩113,687 | +10.68% | 322.6만 |
|---|
| 2026.08.13 | ₩98,585 | ₩105,460 | ₩97,352 | ₩102,713 | +4.19% | 189.5만 |
|---|
| 2026.08.12 | ₩98,197 | ₩102,324 | ₩97,192 | ₩99,604 | +1.43% | 201.7만 |
|---|
| 2026.08.11 | ₩94,471 | ₩94,806 | ₩91,832 | ₩92,488 | -2.10% | 94.5만 |
|---|
| 2026.08.10 | ₩101,520 | ₩101,842 | ₩91,631 | ₩91,711 | -9.66% | 294.5만 |
|---|
| 2026.08.07 | ₩97,821 | ₩103,342 | ₩95,798 | ₩100,475 | +2.71% | 201.4만 |
|---|
| 2026.08.06 | ₩88,307 | ₩97,165 | ₩86,485 | ₩94,069 | +6.53% | 204.4만 |
|---|
| 2026.08.05 | ₩94,981 | ₩97,594 | ₩90,264 | ₩90,398 | -4.83% | 180.6만 |
|---|
| 2026.08.04 | ₩96,280 | ₩98,920 | ₩93,600 | ₩97,446 | +1.21% | 293.2만 |
|---|
| 2026.08.03 | ₩83,376 | ₩92,662 | ₩81,594 | ₩89,929 | +7.86% | 338.6만 |
|---|
| 2026.07.31 | ₩95,463 | ₩96,455 | ₩87,838 | ₩89,540 | -6.20% | 302.4만 |
|---|
| 2026.07.30 | ₩84,823 | ₩90,049 | ₩81,286 | ₩89,674 | +5.72% | 394.9만 |
|---|
| 2026.07.29 | ₩80,977 | ₩82,773 | ₩75,349 | ₩76,716 | -5.26% | 305.4만 |
|---|
| 2026.07.28 | ₩82,612 | ₩83,054 | ₩76,113 | ₩78,981 | -4.40% | 499.2만 |
|---|
| 2026.07.27 | ₩94,632 | ₩95,785 | ₩83,296 | ₩86,914 | -8.16% | 692.2만 |
|---|
| 2026.07.24 | ₩111,222 | ₩117,332 | ₩91,791 | ₩95,932 | -13.75% | 1049.3만 |
|---|
| 2026.07.23 | ₩115,470 | ₩126,699 | ₩115,282 | ₩122,263 | +5.88% | 722.8만 |
|---|
| 2026.07.22 | ₩109,305 | ₩123,014 | ₩109,305 | ₩116,314 | +6.41% | 509.4만 |
|---|
| 2026.07.21 | ₩107,764 | ₩116,019 | ₩106,880 | ₩115,322 | +7.01% | 352만 |
|---|
| 2026.07.20 | ₩99,912 | ₩104,790 | ₩98,331 | ₩100,515 | +0.60% | 458.7만 |
|---|
| 2026.07.17 | ₩95,115 | ₩99,885 | ₩90,559 | ₩96,267 | +1.21% | 484.5만 |
|---|
| 2026.07.16 | ₩111,141 | ₩113,634 | ₩98,706 | ₩99,697 | -10.30% | 383.6만 |
|---|
| 2026.07.15 | ₩127,784 | ₩130,652 | ₩113,165 | ₩119,047 | -6.84% | 269.8만 |
|---|
| 2026.07.14 | ₩127,302 | ₩131,979 | ₩120,615 | ₩124,072 | -2.54% | 200만 |
|---|
| 2026.07.13 | ₩116,099 | ₩125,667 | ₩110,552 | ₩119,664 | +3.07% | 241만 |
|---|
| 2026.07.10 | ₩123,697 | ₩127,007 | ₩118,940 | ₩122,344 | -1.09% | 141.6만 |
|---|
| 2026.07.09 | ₩121,513 | ₩130,317 | ₩120,870 | ₩128,374 | +5.65% | 278.9만 |
|---|
| 2026.07.08 | ₩113,366 | ₩115,791 | ₩104,656 | ₩115,309 | +1.71% | 363.8만 |
|---|
| 2026.07.07 | ₩120,481 | ₩123,268 | ₩113,272 | ₩115,001 | -4.55% | 293.4만 |
|---|
| 2026.07.06 | ₩126,592 | ₩139,818 | ₩124,622 | ₩128,213 | +1.28% | 313.1만 |
|---|
| 2026.07.02 | ₩151,945 | ₩153,003 | ₩121,138 | ₩124,783 | -17.88% | 493.6만 |
|---|
| 2026.07.01 | ₩159,918 | ₩161,472 | ₩149,546 | ₩150,605 | -5.82% | 431.7만 |
|---|
| 2026.06.30 | ₩146,437 | ₩171,925 | ₩138,692 | ₩171,563 | +17.16% | 630.2만 |
|---|
| 2026.06.29 | ₩132,327 | ₩145,593 | ₩126,819 | ₩145,352 | +9.84% | 551.2만 |
|---|
| 2026.06.26 | ₩120,843 | ₩129,982 | ₩116,756 | ₩129,446 | +7.12% | 819만 |
|---|
| 2026.06.25 | ₩118,083 | ₩130,652 | ₩111,235 | ₩126,592 | +7.21% | 400.6만 |
|---|
| 2026.06.24 | ₩119,624 | ₩120,588 | ₩110,163 | ₩113,888 | -4.79% | 224.4만 |
|---|
| 2026.06.23 | ₩113,794 | ₩124,287 | ₩112,629 | ₩119,369 | +4.90% | 264.3만 |
|---|
| 2026.06.22 | ₩123,952 | ₩132,649 | ₩120,066 | ₩129,232 | +4.26% | 352.2만 |
|---|
| 2026.06.18 | ₩115,684 | ₩119,463 | ₩112,629 | ₩118,940 | +2.81% | 448.5만 |
|---|
| 2026.06.17 | ₩116,984 | ₩117,413 | ₩109,949 | ₩111,047 | -5.07% | 216.1만 |
|---|
| 2026.06.16 | ₩117,922 | ₩127,034 | ₩112,816 | ₩113,084 | -4.10% | 244.8만 |
|---|
| 2026.06.15 | ₩120,414 | ₩121,607 | ₩115,965 | ₩118,940 | -1.22% | 261.8만 |
|---|
| 2026.06.12 | ₩108,274 | ₩115,416 | ₩106,250 | ₩113,178 | +4.53% | 283.9만 |
|---|
| 2026.06.11 | ₩98,960 | ₩108,930 | ₩98,156 | ₩108,662 | +9.80% | 304.6만 |
|---|
| 2026.06.10 | ₩94,364 | ₩101,868 | ₩94,056 | ₩96,414 | +2.17% | 295.3만 |
|---|
| 2026.06.09 | ₩109,265 | ₩110,900 | ₩90,813 | ₩97,299 | -10.95% | 585만 |
|---|
| 2026.06.08 | ₩114,424 | ₩115,215 | ₩104,374 | ₩106,223 | -7.17% | 372만 |
|---|
| 2026.06.05 | ₩122,545 | ₩122,598 | ₩106,210 | ₩108,434 | -11.51% | 449.9만 |
|---|
| 2026.06.04 | ₩118,096 | ₩130,920 | ₩114,411 | ₩126,243 | +6.90% | 356.7만 |
|---|
| 2026.06.03 | ₩121,272 | ₩136,682 | ₩120,602 | ₩122,464 | +0.98% | 551.2만 |
|---|
| 2026.06.02 | ₩122,893 | ₩128,066 | ₩112,776 | ₩118,940 | -3.22% | 802만 |
|---|
| 2026.06.01 | ₩123,670 | ₩125,305 | ₩114,183 | ₩115,550 | -6.57% | 507.8만 |
|---|
| 2026.05.29 | ₩132,984 | ₩133,814 | ₩114,759 | ₩124,528 | -6.36% | 831.9만 |
|---|
| 2026.05.28 | ₩136,146 | ₩138,652 | ₩125,453 | ₩131,000 | -3.78% | 386.5만 |
|---|
| 2026.05.27 | ₩128,803 | ₩135,664 | ₩123,376 | ₩135,476 | +5.18% | 442.9만 |
|---|
| 2026.05.26 | ₩142,417 | ₩142,417 | ₩120,870 | ₩128,803 | -9.56% | 759만 |
|---|
| 2026.05.22 | ₩131,134 | ₩133,332 | ₩118,592 | ₩132,876 | +1.33% | 421.9만 |
|---|
| 2026.05.21 | ₩128,495 | ₩137,298 | ₩125,962 | ₩133,560 | +3.94% | 306.3만 |
|---|
| 2026.05.20 | ₩130,799 | ₩133,211 | ₩123,630 | ₩129,674 | -0.86% | 372.2만 |
|---|
| 2026.05.19 | ₩113,607 | ₩129,821 | ₩110,592 | ₩127,114 | +11.89% | 489.3만 |
|---|
| 2026.05.18 | ₩125,761 | ₩127,154 | ₩113,258 | ₩117,198 | -6.81% | 424.1만 |
|---|
| 2026.05.15 | ₩111,034 | ₩128,441 | ₩107,537 | ₩123,737 | +11.44% | 618.6만 |
|---|
| 2026.05.14 | ₩115,912 | ₩128,374 | ₩112,830 | ₩118,967 | +2.64% | 451.7만 |
|---|
| 2026.05.13 | ₩134,310 | ₩139,362 | ₩116,769 | ₩117,560 | -12.47% | 575.2만 |
|---|
| 2026.05.12 | ₩131,979 | ₩133,975 | ₩116,314 | ₩123,188 | -6.66% | 589.9만 |
|---|
| 2026.05.11 | ₩135,851 | ₩139,724 | ₩128,977 | ₩137,044 | +0.88% | 491만 |
|---|
| 2026.05.08 | ₩117,573 | ₩135,744 | ₩117,319 | ₩133,774 | +13.78% | 781.6만 |
|---|
| 2026.05.07 | ₩107,925 | ₩117,520 | ₩107,269 | ₩110,377 | +2.27% | 555.8만 |
|---|
| 2026.05.06 | ₩104,776 | ₩111,342 | ₩102,378 | ₩108,850 | +3.89% | 452.1만 |
|---|
| 2026.05.05 | ₩107,202 | ₩114,478 | ₩106,880 | ₩109,453 | +2.10% | 400.2만 |
|---|
| 2026.05.04 | ₩104,173 | ₩112,320 | ₩103,034 | ₩104,682 | +0.49% | 546만 |
|---|
| 2026.05.01 | ₩93,038 | ₩107,282 | ₩91,416 | ₩103,423 | +11.16% | 802만 |
|---|
| 2026.04.30 | ₩93,158 | ₩97,848 | ₩88,495 | ₩94,806 | +1.77% | 882.4만 |
|---|
| 2026.04.29 | ₩73,353 | ₩95,517 | ₩72,951 | ₩90,478 | +23.35% | 1738만 |
|---|
| 2026.04.28 | ₩66,880 | ₩75,135 | ₩66,465 | ₩69,694 | +4.21% | 565.3만 |
|---|
| 2026.04.27 | ₩81,661 | ₩82,934 | ₩67,537 | ₩69,212 | -15.24% | 1176만 |
|---|
| 2026.04.24 | ₩72,361 | ₩85,118 | ₩71,959 | ₩80,830 | +11.70% | 2904.4만 |
|---|
| 2026.04.23 | ₩45,159 | ₩47,504 | ₩44,113 | ₩45,896 | +1.63% | 509.9만 |
|---|
| 2026.04.22 | ₩45,561 | ₩47,222 | ₩43,577 | ₩45,413 | -0.32% | 447.4만 |
|---|
| 2026.04.21 | ₩44,917 | ₩50,077 | ₩43,644 | ₩45,159 | +0.54% | 910.4만 |
|---|
| 2026.04.20 | ₩35,511 | ₩44,408 | ₩35,511 | ₩42,519 | +19.74% | 807.2만 |
|---|
| 2026.04.17 | ₩32,147 | ₩36,516 | ₩31,825 | ₩35,202 | +9.50% | 418.6만 |
|---|
| 2026.04.16 | ₩29,762 | ₩31,423 | ₩29,655 | ₩31,289 | +5.13% | 150.4만 |
|---|
| 2026.04.15 | ₩28,743 | ₩29,574 | ₩28,516 | ₩29,494 | +2.61% | 111.2만 |
|---|
| 2026.04.14 | ₩28,810 | ₩28,985 | ₩27,966 | ₩28,891 | +0.28% | 114.4만 |
|---|
| 2026.04.13 | ₩27,631 | ₩28,918 | ₩27,618 | ₩28,556 | +3.35% | 131.8만 |
|---|
| 2026.04.10 | ₩26,908 | ₩28,194 | ₩26,733 | ₩27,725 | +3.04% | 115.8만 |
|---|
| 2026.04.09 | ₩25,742 | ₩26,613 | ₩25,702 | ₩26,586 | +3.28% | 91.6만 |
|---|
| 2026.04.08 | ₩26,063 | ₩26,465 | ₩25,300 | ₩25,648 | -1.59% | 167.3만 |
|---|
| 2026.04.07 | ₩24,455 | ₩24,938 | ₩24,027 | ₩24,670 | +0.88% | 89.8만 |
|---|
| 2026.04.06 | ₩24,000 | ₩24,750 | ₩23,866 | ₩24,723 | +3.02% | 71만 |
|---|
| 2026.04.02 | ₩22,740 | ₩24,147 | ₩22,660 | ₩24,094 | +5.95% | 61.9만 |
|---|
| 2026.04.01 | ₩23,584 | ₩24,174 | ₩23,276 | ₩23,705 | +0.51% | 102.4만 |
|---|
| 2026.03.31 | ₩22,017 | ₩23,424 | ₩21,735 | ₩23,303 | +5.84% | 143.1만 |
|---|
| 2026.03.30 | ₩23,129 | ₩23,236 | ₩21,253 | ₩21,548 | -6.84% | 94.2만 |
|---|
| 2026.03.27 | ₩22,633 | ₩23,115 | ₩22,472 | ₩22,780 | +0.65% | 72.1만 |
|---|
| 2026.03.26 | ₩23,424 | ₩23,812 | ₩22,901 | ₩22,995 | -1.83% | 78.8만 |
|---|
| 2026.03.25 | ₩24,120 | ₩24,549 | ₩23,718 | ₩23,852 | -1.11% | 84.6만 |
|---|
| 2026.03.24 | ₩22,633 | ₩23,986 | ₩22,633 | ₩23,638 | +4.44% | 65.6만 |
|---|
| 2026.03.23 | ₩22,874 | ₩23,799 | ₩22,606 | ₩22,968 | +0.41% | 87.7만 |
|---|
| 2026.03.20 | ₩22,968 | ₩23,022 | ₩21,762 | ₩22,191 | -3.38% | 214.6만 |
|---|
| 2026.03.19 | ₩21,588 | ₩23,062 | ₩21,266 | ₩22,914 | +6.15% | 104.9만 |
|---|
| 2026.03.18 | ₩22,579 | ₩22,700 | ₩21,950 | ₩22,057 | -2.31% | 108.8만 |
|---|
| 2026.03.17 | ₩23,397 | ₩23,504 | ₩22,405 | ₩22,526 | -3.72% | 122.9만 |
|---|
| 2026.03.16 | ₩23,316 | ₩23,839 | ₩23,209 | ₩23,209 | -0.46% | 96.5만 |
|---|
| 2026.03.13 | ₩22,378 | ₩23,048 | ₩22,258 | ₩22,633 | +1.14% | 114.2만 |
|---|
| 2026.03.12 | ₩22,298 | ₩22,325 | ₩21,561 | ₩22,110 | -0.84% | 71.5만 |
|---|
| 2026.03.11 | ₩21,722 | ₩22,687 | ₩21,655 | ₩22,646 | +4.26% | 89만 |
|---|
| 2026.03.10 | ₩21,454 | ₩22,566 | ₩21,280 | ₩21,708 | +1.19% | 87.8만 |
|---|
| 2026.03.09 | ₩20,690 | ₩21,481 | ₩19,698 | ₩21,360 | +3.24% | 104.8만 |
|---|
| 2026.03.06 | ₩21,132 | ₩21,883 | ₩20,904 | ₩21,065 | -0.32% | 129.1만 |
|---|
| 2026.03.05 | ₩22,767 | ₩22,968 | ₩21,507 | ₩21,963 | -3.53% | 107.4만 |
|---|
| 2026.03.04 | ₩23,544 | ₩23,893 | ₩23,089 | ₩23,343 | -0.85% | 80.8만 |
|---|
| 2026.03.03 | ₩22,968 | ₩23,946 | ₩22,512 | ₩23,169 | +0.88% | 182.8만 |
|---|
| 2026.03.02 | ₩22,780 | ₩24,187 | ₩22,780 | ₩24,107 | +5.82% | 96만 |
|---|
| 2026.02.27 | ₩23,678 | ₩23,678 | ₩23,075 | ₩23,357 | -1.36% | 151만 |
|---|
| 2026.02.26 | ₩24,831 | ₩25,058 | ₩23,812 | ₩24,013 | -3.29% | 89.5만 |
|---|
| 2026.02.25 | ₩24,697 | ₩25,152 | ₩24,201 | ₩24,978 | +1.14% | 188.9만 |
|---|
| 2026.02.24 | ₩23,491 | ₩24,871 | ₩23,491 | ₩24,455 | +4.11% | 101.6만 |
|---|
| 2026.02.23 | ₩24,201 | ₩24,496 | ₩23,383 | ₩24,040 | -0.66% | 96.8만 |
|---|
| 2026.02.20 | ₩24,161 | ₩24,978 | ₩24,161 | ₩24,750 | +2.44% | 64.7만 |
|---|
| 2026.02.19 | ₩24,442 | ₩24,750 | ₩24,000 | ₩24,442 | 0.00% | 92.7만 |
|---|
| 2026.02.18 | ₩26,666 | ₩26,666 | ₩24,670 | ₩24,750 | -7.19% | 95.8만 |
|---|
| 2026.02.17 | ₩25,648 | ₩27,001 | ₩24,871 | ₩26,559 | +3.55% | 97.6만 |
|---|
| 2026.02.13 | ₩25,233 | ₩26,398 | ₩24,790 | ₩26,171 | +3.72% | 85.1만 |
|---|
| 2026.02.12 | ₩26,452 | ₩26,506 | ₩24,442 | ₩25,286 | -4.41% | 116.6만 |
|---|
| 2026.02.11 | ₩25,715 | ₩26,278 | ₩25,085 | ₩25,996 | +1.09% | 98.9만 |
|---|
| 2026.02.10 | ₩25,661 | ₩25,916 | ₩25,152 | ₩25,273 | -1.51% | 73.2만 |
|---|
| 2026.02.09 | ₩25,032 | ₩25,648 | ₩24,656 | ₩25,474 | +1.77% | 93.2만 |
|---|
| 2026.02.06 | ₩23,517 | ₩25,219 | ₩23,397 | ₩25,085 | +6.67% | 151.5만 |
|---|
| 2026.02.05 | ₩22,633 | ₩23,558 | ₩22,271 | ₩22,928 | +1.30% | 110.2만 |
|---|
| 2026.02.04 | ₩22,499 | ₩23,410 | ₩22,258 | ₩23,089 | +2.62% | 139.7만 |
|---|
| 2026.02.03 | ₩23,946 | ₩24,482 | ₩21,588 | ₩22,700 | -5.20% | 133만 |
|---|
| 2026.02.02 | ₩22,847 | ₩24,241 | ₩22,673 | ₩23,638 | +3.46% | 155.5만 |
|---|
| 2026.01.30 | ₩25,393 | ₩25,822 | ₩21,963 | ₩23,249 | -8.44% | 380.3만 |
|---|
| 2026.01.29 | ₩25,661 | ₩26,532 | ₩23,919 | ₩25,822 | +0.63% | 196.5만 |
|---|
| 2026.01.28 | ₩25,782 | ₩26,331 | ₩25,259 | ₩25,648 | -0.52% | 130.2만 |
|---|
| 2026.01.27 | ₩24,911 | ₩25,554 | ₩24,871 | ₩25,246 | +1.34% | 74.7만 |
|---|
| 2026.01.26 | ₩24,630 | ₩25,005 | ₩24,295 | ₩24,656 | +0.11% | 85.6만 |
|---|
| 2026.01.23 | ₩25,916 | ₩25,916 | ₩24,388 | ₩24,670 | -4.81% | 84.3만 |
|---|
| 2026.01.22 | ₩27,444 | ₩27,578 | ₩25,782 | ₩25,970 | -5.37% | 95.6만 |
|---|
| 2026.01.21 | ₩26,318 | ₩27,122 | ₩25,862 | ₩26,747 | +1.63% | 123만 |
|---|
| 2026.01.20 | ₩25,072 | ₩26,305 | ₩24,656 | ₩25,956 | +3.53% | 117.3만 |
|---|
| 2026.01.16 | ₩26,144 | ₩27,899 | ₩25,836 | ₩25,862 | -1.08% | 154.5만 |
|---|
| 2026.01.15 | ₩24,764 | ₩25,983 | ₩24,710 | ₩25,715 | +3.84% | 93.9만 |
|---|
| 2026.01.14 | ₩24,308 | ₩25,005 | ₩23,986 | ₩24,228 | -0.33% | 100.9만 |
|---|
| 2026.01.13 | ₩24,938 | ₩25,621 | ₩24,375 | ₩24,576 | -1.45% | 171.6만 |
|---|
| 2026.01.12 | ₩25,139 | ₩25,313 | ₩24,268 | ₩24,683 | -1.81% | 106만 |
|---|
| 2026.01.09 | ₩25,166 | ₩25,688 | ₩24,683 | ₩25,460 | +1.17% | 118.3만 |
|---|
| 2026.01.08 | ₩24,697 | ₩24,938 | ₩24,120 | ₩24,884 | +0.76% | 73.6만 |
|---|
| 2026.01.07 | ₩25,795 | ₩25,849 | ₩24,375 | ₩24,991 | -3.12% | 118.9만 |
|---|
| 2026.01.06 | ₩24,455 | ₩26,291 | ₩24,375 | ₩26,224 | +7.23% | 123.4만 |
|---|
| 2026.01.05 | ₩25,326 | ₩25,675 | ₩24,053 | ₩24,295 | -4.07% | 100.7만 |
|---|
| 2026.01.02 | ₩23,893 | ₩24,831 | ₩23,852 | ₩24,804 | +3.81% | 76.5만 |
|---|
| 2025.12.31 | ₩23,785 | ₩23,893 | ₩23,330 | ₩23,357 | -1.80% | 56.4만 |
|---|
| 2025.12.30 | ₩23,665 | ₩23,986 | ₩23,611 | ₩23,718 | +0.23% | 54.3만 |
|---|
| 2025.12.29 | ₩23,437 | ₩23,772 | ₩23,370 | ₩23,558 | +0.51% | 70.2만 |
|---|
| 2025.12.26 | ₩23,504 | ₩23,933 | ₩23,303 | ₩23,759 | +1.08% | 58만 |
|---|
| 2025.12.24 | ₩23,799 | ₩23,799 | ₩23,263 | ₩23,504 | -1.24% | 40.6만 |
|---|
| 2025.12.23 | ₩24,040 | ₩24,362 | ₩23,625 | ₩23,705 | -1.39% | 74만 |
|---|
| 2025.12.22 | ₩24,254 | ₩24,750 | ₩23,893 | ₩24,187 | -0.28% | 87.1만 |
|---|
| 2025.12.19 | ₩23,236 | ₩23,732 | ₩23,236 | ₩23,625 | +1.67% | 170.6만 |
|---|
| 2025.12.18 | ₩23,504 | ₩23,759 | ₩23,075 | ₩23,209 | -1.25% | 90만 |
|---|
| 2025.12.17 | ₩23,062 | ₩23,450 | ₩22,231 | ₩22,754 | -1.34% | 131.9만 |
|---|
| 2025.12.16 | ₩22,888 | ₩23,290 | ₩22,606 | ₩22,968 | +0.35% | 123.1만 |
|---|
| 2025.12.15 | ₩23,866 | ₩23,879 | ₩22,995 | ₩23,048 | -3.43% | 170.8만 |
|---|
| 2025.12.12 | ₩24,589 | ₩24,697 | ₩23,223 | ₩23,330 | -5.12% | 134.8만 |
|---|
| 2025.12.11 | ₩25,876 | ₩26,037 | ₩24,630 | ₩24,884 | -3.83% | 158.3만 |
|---|
| 2025.12.10 | ₩26,063 | ₩26,318 | ₩25,353 | ₩26,278 | +0.82% | 129.9만 |
|---|
| 2025.12.09 | ₩25,916 | ₩26,305 | ₩25,581 | ₩26,063 | +0.57% | 105.8만 |
|---|
| 2025.12.08 | ₩25,527 | ₩26,305 | ₩25,420 | ₩26,144 | +2.41% | 178.4만 |
|---|
| 2025.12.05 | ₩24,750 | ₩25,340 | ₩24,589 | ₩25,219 | +1.89% | 151.8만 |
|---|
| 2025.12.04 | ₩23,678 | ₩25,032 | ₩23,625 | ₩24,536 | +3.62% | 204.7만 |
|---|
| 2025.12.03 | ₩22,352 | ₩24,094 | ₩22,218 | ₩24,027 | +7.49% | 183.1만 |
|---|
| 2025.12.02 | ₩21,950 | ₩22,405 | ₩21,722 | ₩22,231 | +1.28% | 313.7만 |
|---|
| 2025.12.01 | ₩20,489 | ₩21,762 | ₩20,342 | ₩21,548 | +5.17% | 172.9만 |
|---|
| 2025.11.28 | ₩20,945 | ₩21,266 | ₩20,824 | ₩20,864 | -0.38% | 86.2만 |
|---|
| 2025.11.26 | ₩20,784 | ₩21,440 | ₩20,610 | ₩20,690 | -0.45% | 189.5만 |
|---|
| 2025.11.25 | ₩19,939 | ₩20,770 | ₩19,336 | ₩20,717 | +3.90% | 165.6만 |
|---|
| 2025.11.24 | ₩19,350 | ₩20,060 | ₩19,122 | ₩19,819 | +2.42% | 154.9만 |
|---|
| 2025.11.21 | ₩17,286 | ₩18,519 | ₩17,246 | ₩18,224 | +5.43% | 105.9만 |
|---|
| 2025.11.20 | ₩18,613 | ₩18,894 | ₩17,393 | ₩17,487 | -6.05% | 80.3만 |
|---|
| 2025.11.19 | ₩17,568 | ₩18,492 | ₩17,447 | ₩17,970 | +2.29% | 83.9만 |
|---|
| 2025.11.18 | ₩17,541 | ₩17,782 | ₩17,112 | ₩17,554 | +0.08% | 88.9만 |
|---|
| 2025.11.17 | ₩18,197 | ₩18,613 | ₩17,487 | ₩17,715 | -2.65% | 116만 |
|---|
| 2025.11.14 | ₩17,822 | ₩18,867 | ₩17,822 | ₩18,626 | +4.51% | 81.4만 |
|---|
| 2025.11.13 | ₩19,779 | ₩19,939 | ₩18,398 | ₩18,465 | -6.64% | 118.7만 |
|---|
| 2025.11.12 | ₩20,114 | ₩20,476 | ₩19,792 | ₩19,939 | -0.87% | 70만 |
|---|
| 2025.11.11 | ₩20,100 | ₩20,100 | ₩19,470 | ₩19,832 | -1.33% | 66.7만 |
|---|
| 2025.11.10 | ₩20,476 | ₩20,569 | ₩20,033 | ₩20,288 | -0.92% | 78.9만 |
|---|
| 2025.11.07 | ₩19,390 | ₩19,913 | ₩19,015 | ₩19,779 | +2.00% | 81.7만 |
|---|
| 2025.11.06 | ₩20,462 | ₩20,744 | ₩19,685 | ₩19,859 | -2.95% | 80.9만 |
|---|
| 2025.11.05 | ₩19,363 | ₩20,543 | ₩19,028 | ₩20,328 | +4.98% | 174.6만 |
|---|
| 2025.11.04 | ₩20,234 | ₩20,462 | ₩19,149 | ₩19,189 | -5.17% | 138.3만 |
|---|
| 2025.11.03 | ₩20,663 | ₩21,092 | ₩20,355 | ₩20,931 | +1.30% | 128.5만 |
|---|
| 2025.10.31 | ₩20,556 | ₩20,878 | ₩20,248 | ₩20,301 | -1.24% | 116.7만 |
|---|
| 2025.10.30 | ₩20,181 | ₩20,797 | ₩20,141 | ₩20,435 | +1.26% | 105.4만 |
|---|
| 2025.10.29 | ₩21,132 | ₩21,440 | ₩20,315 | ₩20,382 | -3.55% | 147.6만 |
|---|
| 2025.10.28 | ₩21,293 | ₩21,548 | ₩20,409 | ₩21,132 | -0.76% | 175.2만 |
|---|
| 2025.10.27 | ₩21,454 | ₩22,204 | ₩21,092 | ₩21,347 | -0.50% | 252.9만 |
|---|
| 2025.10.24 | ₩23,410 | ₩23,410 | ₩20,181 | ₩20,931 | -10.59% | 555.2만 |
|---|
| 2025.10.23 | ₩22,298 | ₩23,826 | ₩22,298 | ₩23,477 | +5.29% | 203.2만 |
|---|
| 2025.10.22 | ₩24,094 | ₩24,656 | ₩22,472 | ₩22,486 | -6.67% | 269.9만 |
|---|
| 2025.10.21 | ₩23,504 | ₩24,281 | ₩23,209 | ₩23,893 | +1.65% | 220.8만 |
|---|
| 2025.10.20 | ₩22,847 | ₩23,785 | ₩22,847 | ₩23,638 | +3.46% | 88.8만 |
|---|
| 2025.10.17 | ₩22,981 | ₩23,410 | ₩22,512 | ₩22,740 | -1.05% | 94.6만 |
|---|
| 2025.10.16 | ₩23,812 | ₩23,852 | ₩23,008 | ₩23,410 | -1.69% | 99.7만 |
|---|
| 2025.10.15 | ₩23,209 | ₩23,424 | ₩22,325 | ₩23,316 | +0.46% | 169.1만 |
|---|
| 2025.10.14 | ₩20,395 | ₩23,893 | ₩20,194 | ₩22,620 | +10.91% | 225.3만 |
|---|
| 2025.10.13 | ₩20,489 | ₩21,561 | ₩20,033 | ₩21,119 | +3.07% | 108만 |
|---|
| 2025.10.10 | ₩21,373 | ₩21,507 | ₩19,095 | ₩19,202 | -10.16% | 174.3만 |
|---|