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 | ₩130,219 | ₩135,731 | ₩122,923 | ₩128,972 | -0.96% | 303만 |
| 2026.10.08 | ₩138,387 | ₩140,828 | ₩125,015 | ₩125,672 | -9.19% | 401.3만 |
| 2026.10.07 | ₩141,338 | ₩151,732 | ₩140,238 | ₩143,993 | +1.88% | 278.9만 |
| 2026.10.06 | ₩145,388 | ₩147,963 | ₩142,974 | ₩146,595 | +0.83% | 239.2만 |
| 2026.10.05 | ₩141,405 | ₩145,294 | ₩137,985 | ₩141,485 | +0.06% | 281.8만 |
| 2026.10.02 | ₩126,692 | ₩142,894 | ₩125,672 | ₩142,075 | +12.14% | 478.3만 |
| 2026.10.01 | ₩122,722 | ₩128,046 | ₩121,260 | ₩123,553 | +0.68% | 230.2만 |
| 2026.09.30 | ₩124,465 | ₩127,242 | ₩118,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,126 |
| -2.68% |
| 204.3만 |
| 2026.09.29 | ₩124,733 | ₩127,362 | ₩120,710 | ₩124,358 | -0.30% | 295.5만 |
|---|
| 2026.09.28 | ₩123,768 | ₩125,377 | ₩115,372 | ₩120,710 | -2.47% | 330.5만 |
|---|
| 2026.09.25 | ₩117,464 | ₩129,052 | ₩114,822 | ₩125,860 | +7.15% | 439.9만 |
|---|
| 2026.09.24 | ₩110,168 | ₩117,156 | ₩106,882 | ₩114,419 | +3.86% | 424.5만 |
|---|
| 2026.09.23 | ₩116,109 | ₩117,223 | ₩109,390 | ₩113,092 | -2.60% | 209.1만 |
|---|
| 2026.09.22 | ₩110,543 | ₩117,410 | ₩109,980 | ₩117,263 | +6.08% | 357.1만 |
|---|
| 2026.09.21 | ₩112,032 | ₩119,342 | ₩111,455 | ₩115,318 | +2.93% | 408.1만 |
|---|
| 2026.09.18 | ₩102,053 | ₩109,886 | ₩101,718 | ₩108,800 | +6.61% | 490.6만 |
|---|
| 2026.09.17 | ₩97,909 | ₩103,354 | ₩97,091 | ₩100,578 | +2.73% | 262.6만 |
|---|
| 2026.09.16 | ₩91,739 | ₩96,179 | ₩90,559 | ₩93,228 | +1.62% | 281.3만 |
|---|
| 2026.09.15 | ₩88,762 | ₩91,994 | ₩87,126 | ₩90,023 | +1.42% | 191.5만 |
|---|
| 2026.09.14 | ₩90,559 | ₩95,133 | ₩86,790 | ₩86,898 | -4.04% | 306.8만 |
|---|
| 2026.09.11 | ₩95,173 | ₩102,255 | ₩93,107 | ₩100,015 | +5.09% | 263.8만 |
|---|
| 2026.09.10 | ₩91,619 | ₩94,958 | ₩88,842 | ₩93,000 | +1.51% | 229.7만 |
|---|
| 2026.09.09 | ₩91,565 | ₩96,259 | ₩90,532 | ₩95,911 | +4.75% | 316.2만 |
|---|
| 2026.09.08 | ₩86,629 | ₩90,640 | ₩84,336 | ₩89,191 | +2.96% | 229.4만 |
|---|
| 2026.09.04 | ₩80,768 | ₩84,322 | ₩79,159 | ₩84,148 | +4.18% | 172.3만 |
|---|
| 2026.09.03 | ₩78,877 | ₩79,937 | ₩75,014 | ₩79,736 | +1.09% | 238.7만 |
|---|
| 2026.09.02 | ₩76,838 | ₩80,902 | ₩75,819 | ₩80,607 | +4.90% | 200.4만 |
|---|
| 2026.09.01 | ₩78,421 | ₩78,756 | ₩75,739 | ₩77,241 | -1.51% | 288.5만 |
|---|
| 2026.08.31 | ₩82,941 | ₩83,370 | ₩79,360 | ₩80,352 | -3.12% | 239.6만 |
|---|
| 2026.08.28 | ₩83,759 | ₩85,449 | ₩81,680 | ₩82,794 | -1.15% | 135.2만 |
|---|
| 2026.08.27 | ₩88,574 | ₩89,191 | ₩84,644 | ₩85,060 | -3.97% | 191.3만 |
|---|
| 2026.08.26 | ₩87,890 | ₩89,620 | ₩84,014 | ₩84,497 | -3.86% | 206만 |
|---|
| 2026.08.25 | ₩89,352 | ₩90,184 | ₩86,227 | ₩89,003 | -0.39% | 149.7만 |
|---|
| 2026.08.24 | ₩85,731 | ₩86,012 | ₩81,975 | ₩84,202 | -1.78% | 182만 |
|---|
| 2026.08.21 | ₩90,237 | ₩90,666 | ₩84,738 | ₩89,339 | -1.00% | 208.9만 |
|---|
| 2026.08.20 | ₩90,143 | ₩92,075 | ₩86,857 | ₩87,555 | -2.87% | 193.3만 |
|---|
| 2026.08.19 | ₩99,854 | ₩101,933 | ₩88,722 | ₩89,097 | -10.77% | 287.2만 |
|---|
| 2026.08.18 | ₩106,077 | ₩108,183 | ₩96,367 | ₩97,413 | -8.17% | 274.2만 |
|---|
| 2026.08.17 | ₩116,244 | ₩119,369 | ₩112,314 | ₩113,682 | -2.20% | 283.5만 |
|---|
| 2026.08.14 | ₩102,805 | ₩114,004 | ₩102,764 | ₩113,789 | +10.68% | 322.6만 |
|---|
| 2026.08.13 | ₩98,674 | ₩105,554 | ₩97,440 | ₩102,805 | +4.19% | 189.5만 |
|---|
| 2026.08.12 | ₩98,285 | ₩102,416 | ₩97,279 | ₩99,693 | +1.43% | 201.7만 |
|---|
| 2026.08.11 | ₩94,556 | ₩94,891 | ₩91,914 | ₩92,571 | -2.10% | 94.5만 |
|---|
| 2026.08.10 | ₩101,611 | ₩101,933 | ₩91,713 | ₩91,793 | -9.66% | 294.5만 |
|---|
| 2026.08.07 | ₩97,909 | ₩103,435 | ₩95,884 | ₩100,565 | +2.71% | 201.4만 |
|---|
| 2026.08.06 | ₩88,386 | ₩97,252 | ₩86,562 | ₩94,154 | +6.53% | 204.4만 |
|---|
| 2026.08.05 | ₩95,066 | ₩97,681 | ₩90,345 | ₩90,479 | -4.83% | 180.6만 |
|---|
| 2026.08.04 | ₩96,367 | ₩99,009 | ₩93,684 | ₩97,534 | +1.21% | 293.2만 |
|---|
| 2026.08.03 | ₩83,451 | ₩92,745 | ₩81,667 | ₩90,009 | +7.86% | 338.6만 |
|---|
| 2026.07.31 | ₩95,549 | ₩96,541 | ₩87,917 | ₩89,620 | -6.20% | 302.4만 |
|---|
| 2026.07.30 | ₩84,899 | ₩90,130 | ₩81,358 | ₩89,754 | +5.72% | 394.9만 |
|---|
| 2026.07.29 | ₩81,050 | ₩82,847 | ₩75,417 | ₩76,785 | -5.26% | 305.4만 |
|---|
| 2026.07.28 | ₩82,686 | ₩83,129 | ₩76,181 | ₩79,052 | -4.40% | 499.2만 |
|---|
| 2026.07.27 | ₩94,717 | ₩95,870 | ₩83,370 | ₩86,992 | -8.16% | 692.2만 |
|---|
| 2026.07.24 | ₩111,321 | ₩117,437 | ₩91,874 | ₩96,018 | -13.75% | 1049.3만 |
|---|
| 2026.07.23 | ₩115,573 | ₩126,812 | ₩115,385 | ₩122,373 | +5.88% | 722.8만 |
|---|
| 2026.07.22 | ₩109,403 | ₩123,124 | ₩109,403 | ₩116,418 | +6.41% | 509.4만 |
|---|
| 2026.07.21 | ₩107,861 | ₩116,123 | ₩106,976 | ₩115,425 | +7.01% | 352만 |
|---|
| 2026.07.20 | ₩100,001 | ₩104,883 | ₩98,419 | ₩100,605 | +0.60% | 458.7만 |
|---|
| 2026.07.17 | ₩95,200 | ₩99,975 | ₩90,640 | ₩96,353 | +1.21% | 484.5만 |
|---|
| 2026.07.16 | ₩111,241 | ₩113,735 | ₩98,794 | ₩99,787 | -10.30% | 383.6만 |
|---|
| 2026.07.15 | ₩127,899 | ₩130,769 | ₩113,266 | ₩119,154 | -6.84% | 269.8만 |
|---|
| 2026.07.14 | ₩127,416 | ₩132,097 | ₩120,723 | ₩124,184 | -2.54% | 200만 |
|---|
| 2026.07.13 | ₩116,203 | ₩125,780 | ₩110,651 | ₩119,771 | +3.07% | 241만 |
|---|
| 2026.07.10 | ₩123,808 | ₩127,121 | ₩119,047 | ₩122,453 | -1.09% | 141.6만 |
|---|
| 2026.07.09 | ₩121,622 | ₩130,434 | ₩120,978 | ₩128,489 | +5.65% | 278.9만 |
|---|
| 2026.07.08 | ₩113,467 | ₩115,895 | ₩104,749 | ₩115,412 | +1.71% | 363.8만 |
|---|
| 2026.07.07 | ₩120,589 | ₩123,379 | ₩113,373 | ₩115,103 | -4.55% | 293.4만 |
|---|
| 2026.07.06 | ₩126,705 | ₩139,943 | ₩124,733 | ₩128,328 | +1.28% | 313.1만 |
|---|
| 2026.07.02 | ₩152,081 | ₩153,141 | ₩121,246 | ₩124,894 | -17.88% | 493.6만 |
|---|
| 2026.07.01 | ₩160,061 | ₩161,617 | ₩149,680 | ₩150,740 | -5.82% | 431.7만 |
|---|
| 2026.06.30 | ₩146,569 | ₩172,079 | ₩138,816 | ₩171,716 | +17.16% | 630.2만 |
|---|
| 2026.06.29 | ₩132,445 | ₩145,724 | ₩126,933 | ₩145,482 | +9.84% | 551.2만 |
|---|
| 2026.06.26 | ₩120,951 | ₩130,098 | ₩116,860 | ₩129,562 | +7.12% | 819만 |
|---|
| 2026.06.25 | ₩118,188 | ₩130,769 | ₩111,335 | ₩126,705 | +7.21% | 400.6만 |
|---|
| 2026.06.24 | ₩119,731 | ₩120,696 | ₩110,262 | ₩113,990 | -4.79% | 224.4만 |
|---|
| 2026.06.23 | ₩113,896 | ₩124,398 | ₩112,730 | ₩119,476 | +4.90% | 264.3만 |
|---|
| 2026.06.22 | ₩124,063 | ₩132,767 | ₩120,173 | ₩129,347 | +4.26% | 352.2만 |
|---|
| 2026.06.18 | ₩115,788 | ₩119,570 | ₩112,730 | ₩119,047 | +2.81% | 448.5만 |
|---|
| 2026.06.17 | ₩117,089 | ₩117,518 | ₩110,047 | ₩111,147 | -5.07% | 216.1만 |
|---|
| 2026.06.16 | ₩118,027 | ₩127,148 | ₩112,917 | ₩113,186 | -4.10% | 244.8만 |
|---|
| 2026.06.15 | ₩120,522 | ₩121,716 | ₩116,069 | ₩119,047 | -1.22% | 261.8만 |
|---|
| 2026.06.12 | ₩108,371 | ₩115,519 | ₩106,345 | ₩113,279 | +4.53% | 283.9만 |
|---|
| 2026.06.11 | ₩99,049 | ₩109,028 | ₩98,244 | ₩108,760 | +9.80% | 304.6만 |
|---|
| 2026.06.10 | ₩94,449 | ₩101,960 | ₩94,140 | ₩96,501 | +2.17% | 295.3만 |
|---|
| 2026.06.09 | ₩109,363 | ₩110,999 | ₩90,894 | ₩97,386 | -10.95% | 585만 |
|---|
| 2026.06.08 | ₩114,527 | ₩115,318 | ₩104,468 | ₩106,319 | -7.17% | 372만 |
|---|
| 2026.06.05 | ₩122,655 | ₩122,708 | ₩106,305 | ₩108,532 | -11.51% | 449.9만 |
|---|
| 2026.06.04 | ₩118,202 | ₩131,037 | ₩114,513 | ₩126,356 | +6.90% | 356.7만 |
|---|
| 2026.06.03 | ₩121,380 | ₩136,804 | ₩120,710 | ₩122,574 | +0.98% | 551.2만 |
|---|
| 2026.06.02 | ₩123,003 | ₩128,180 | ₩112,877 | ₩119,047 | -3.22% | 802만 |
|---|
| 2026.06.01 | ₩123,781 | ₩125,417 | ₩114,285 | ₩115,653 | -6.57% | 507.8만 |
|---|
| 2026.05.29 | ₩133,103 | ₩133,934 | ₩114,862 | ₩124,640 | -6.36% | 831.9만 |
|---|
| 2026.05.28 | ₩136,268 | ₩138,776 | ₩125,565 | ₩131,118 | -3.78% | 386.5만 |
|---|
| 2026.05.27 | ₩128,918 | ₩135,785 | ₩123,486 | ₩135,597 | +5.18% | 442.9만 |
|---|
| 2026.05.26 | ₩142,545 | ₩142,545 | ₩120,978 | ₩128,918 | -9.56% | 759만 |
|---|
| 2026.05.22 | ₩131,252 | ₩133,451 | ₩118,698 | ₩132,995 | +1.33% | 421.9만 |
|---|
| 2026.05.21 | ₩128,610 | ₩137,421 | ₩126,075 | ₩133,679 | +3.94% | 306.3만 |
|---|
| 2026.05.20 | ₩130,916 | ₩133,331 | ₩123,741 | ₩129,790 | -0.86% | 372.2만 |
|---|
| 2026.05.19 | ₩113,709 | ₩129,937 | ₩110,691 | ₩127,228 | +11.89% | 489.3만 |
|---|
| 2026.05.18 | ₩125,873 | ₩127,268 | ₩113,360 | ₩117,303 | -6.81% | 424.1만 |
|---|
| 2026.05.15 | ₩111,133 | ₩128,556 | ₩107,633 | ₩123,848 | +11.44% | 618.6만 |
|---|
| 2026.05.14 | ₩116,016 | ₩128,489 | ₩112,931 | ₩119,074 | +2.64% | 451.7만 |
|---|
| 2026.05.13 | ₩134,430 | ₩139,487 | ₩116,874 | ₩117,665 | -12.47% | 575.2만 |
|---|
| 2026.05.12 | ₩132,097 | ₩134,095 | ₩116,418 | ₩123,298 | -6.66% | 589.9만 |
|---|
| 2026.05.11 | ₩135,973 | ₩139,849 | ₩129,092 | ₩137,167 | +0.88% | 491만 |
|---|
| 2026.05.08 | ₩117,679 | ₩135,866 | ₩117,424 | ₩133,894 | +13.78% | 781.6만 |
|---|
| 2026.05.07 | ₩108,022 | ₩117,625 | ₩107,365 | ₩110,476 | +2.27% | 555.8만 |
|---|
| 2026.05.06 | ₩104,870 | ₩111,442 | ₩102,469 | ₩108,947 | +3.89% | 452.1만 |
|---|
| 2026.05.05 | ₩107,298 | ₩114,580 | ₩106,976 | ₩109,551 | +2.10% | 400.2만 |
|---|
| 2026.05.04 | ₩104,266 | ₩112,421 | ₩103,126 | ₩104,776 | +0.49% | 546만 |
|---|
| 2026.05.01 | ₩93,121 | ₩107,378 | ₩91,498 | ₩103,515 | +11.16% | 802만 |
|---|
| 2026.04.30 | ₩93,242 | ₩97,936 | ₩88,574 | ₩94,891 | +1.77% | 882.4만 |
|---|
| 2026.04.29 | ₩73,418 | ₩95,602 | ₩73,016 | ₩90,559 | +23.35% | 1738만 |
|---|
| 2026.04.28 | ₩66,940 | ₩75,202 | ₩66,525 | ₩69,757 | +4.21% | 565.3만 |
|---|
| 2026.04.27 | ₩81,734 | ₩83,008 | ₩67,597 | ₩69,274 | -15.24% | 1176만 |
|---|
| 2026.04.24 | ₩72,426 | ₩85,194 | ₩72,024 | ₩80,902 | +11.70% | 2904.4만 |
|---|
| 2026.04.23 | ₩45,199 | ₩47,546 | ₩44,153 | ₩45,937 | +1.63% | 509.9만 |
|---|
| 2026.04.22 | ₩45,601 | ₩47,265 | ₩43,616 | ₩45,454 | -0.32% | 447.4만 |
|---|
| 2026.04.21 | ₩44,958 | ₩50,121 | ₩43,684 | ₩45,199 | +0.54% | 910.4만 |
|---|
| 2026.04.20 | ₩35,542 | ₩44,448 | ₩35,542 | ₩42,557 | +19.74% | 807.2만 |
|---|
| 2026.04.17 | ₩32,176 | ₩36,548 | ₩31,854 | ₩35,234 | +9.50% | 418.6만 |
|---|
| 2026.04.16 | ₩29,788 | ₩31,452 | ₩29,681 | ₩31,317 | +5.13% | 150.4만 |
|---|
| 2026.04.15 | ₩28,769 | ₩29,601 | ₩28,541 | ₩29,520 | +2.61% | 111.2만 |
|---|
| 2026.04.14 | ₩28,836 | ₩29,011 | ₩27,991 | ₩28,917 | +0.28% | 114.4만 |
|---|
| 2026.04.13 | ₩27,656 | ₩28,944 | ₩27,643 | ₩28,581 | +3.35% | 131.8만 |
|---|
| 2026.04.10 | ₩26,932 | ₩28,219 | ₩26,757 | ₩27,750 | +3.04% | 115.8만 |
|---|
| 2026.04.09 | ₩25,765 | ₩26,637 | ₩25,725 | ₩26,610 | +3.28% | 91.6만 |
|---|
| 2026.04.08 | ₩26,087 | ₩26,489 | ₩25,322 | ₩25,671 | -1.59% | 167.3만 |
|---|
| 2026.04.07 | ₩24,477 | ₩24,960 | ₩24,048 | ₩24,692 | +0.88% | 89.8만 |
|---|
| 2026.04.06 | ₩24,021 | ₩24,772 | ₩23,887 | ₩24,746 | +3.02% | 71만 |
|---|
| 2026.04.02 | ₩22,761 | ₩24,169 | ₩22,680 | ₩24,115 | +5.95% | 61.9만 |
|---|
| 2026.04.01 | ₩23,605 | ₩24,196 | ₩23,297 | ₩23,726 | +0.51% | 102.4만 |
|---|
| 2026.03.31 | ₩22,036 | ₩23,445 | ₩21,755 | ₩23,324 | +5.84% | 143.1만 |
|---|
| 2026.03.30 | ₩23,149 | ₩23,257 | ₩21,272 | ₩21,567 | -6.84% | 94.2만 |
|---|
| 2026.03.27 | ₩22,653 | ₩23,136 | ₩22,492 | ₩22,801 | +0.65% | 72.1만 |
|---|
| 2026.03.26 | ₩23,445 | ₩23,833 | ₩22,921 | ₩23,015 | -1.83% | 78.8만 |
|---|
| 2026.03.25 | ₩24,142 | ₩24,571 | ₩23,740 | ₩23,874 | -1.11% | 84.6만 |
|---|
| 2026.03.24 | ₩22,653 | ₩24,008 | ₩22,653 | ₩23,659 | +4.44% | 65.6만 |
|---|
| 2026.03.23 | ₩22,895 | ₩23,820 | ₩22,626 | ₩22,989 | +0.41% | 87.7만 |
|---|
| 2026.03.20 | ₩22,989 | ₩23,042 | ₩21,781 | ₩22,211 | -3.38% | 214.6만 |
|---|
| 2026.03.19 | ₩21,607 | ₩23,082 | ₩21,285 | ₩22,935 | +6.15% | 104.9만 |
|---|
| 2026.03.18 | ₩22,600 | ₩22,720 | ₩21,969 | ₩22,076 | -2.31% | 108.8만 |
|---|
| 2026.03.17 | ₩23,418 | ₩23,525 | ₩22,425 | ₩22,546 | -3.72% | 122.9만 |
|---|
| 2026.03.16 | ₩23,337 | ₩23,860 | ₩23,230 | ₩23,230 | -0.46% | 96.5만 |
|---|
| 2026.03.13 | ₩22,398 | ₩23,069 | ₩22,278 | ₩22,653 | +1.14% | 114.2만 |
|---|
| 2026.03.12 | ₩22,318 | ₩22,345 | ₩21,580 | ₩22,130 | -0.84% | 71.5만 |
|---|
| 2026.03.11 | ₩21,741 | ₩22,707 | ₩21,674 | ₩22,667 | +4.26% | 89만 |
|---|
| 2026.03.10 | ₩21,473 | ₩22,586 | ₩21,299 | ₩21,728 | +1.19% | 87.8만 |
|---|
| 2026.03.09 | ₩20,708 | ₩21,500 | ₩19,716 | ₩21,379 | +3.24% | 104.8만 |
|---|
| 2026.03.06 | ₩21,151 | ₩21,902 | ₩20,923 | ₩21,084 | -0.32% | 129.1만 |
|---|
| 2026.03.05 | ₩22,787 | ₩22,989 | ₩21,527 | ₩21,983 | -3.53% | 107.4만 |
|---|
| 2026.03.04 | ₩23,565 | ₩23,914 | ₩23,109 | ₩23,364 | -0.85% | 80.8만 |
|---|
| 2026.03.03 | ₩22,989 | ₩23,968 | ₩22,532 | ₩23,190 | +0.88% | 182.8만 |
|---|
| 2026.03.02 | ₩22,801 | ₩24,209 | ₩22,801 | ₩24,129 | +5.82% | 96만 |
|---|
| 2026.02.27 | ₩23,699 | ₩23,699 | ₩23,096 | ₩23,377 | -1.36% | 151만 |
|---|
| 2026.02.26 | ₩24,853 | ₩25,081 | ₩23,833 | ₩24,035 | -3.29% | 89.5만 |
|---|
| 2026.02.25 | ₩24,719 | ₩25,175 | ₩24,222 | ₩25,000 | +1.14% | 188.9만 |
|---|
| 2026.02.24 | ₩23,512 | ₩24,893 | ₩23,512 | ₩24,477 | +4.11% | 101.6만 |
|---|
| 2026.02.23 | ₩24,222 | ₩24,518 | ₩23,404 | ₩24,061 | -0.66% | 96.8만 |
|---|
| 2026.02.20 | ₩24,182 | ₩25,000 | ₩24,182 | ₩24,772 | +2.44% | 64.7만 |
|---|
| 2026.02.19 | ₩24,464 | ₩24,772 | ₩24,021 | ₩24,464 | 0.00% | 92.7만 |
|---|
| 2026.02.18 | ₩26,690 | ₩26,690 | ₩24,692 | ₩24,772 | -7.19% | 95.8만 |
|---|
| 2026.02.17 | ₩25,671 | ₩27,026 | ₩24,893 | ₩26,583 | +3.55% | 97.6만 |
|---|
| 2026.02.13 | ₩25,255 | ₩26,422 | ₩24,813 | ₩26,194 | +3.72% | 85.1만 |
|---|
| 2026.02.12 | ₩26,476 | ₩26,529 | ₩24,464 | ₩25,309 | -4.41% | 116.6만 |
|---|
| 2026.02.11 | ₩25,738 | ₩26,301 | ₩25,108 | ₩26,020 | +1.09% | 98.9만 |
|---|
| 2026.02.10 | ₩25,684 | ₩25,939 | ₩25,175 | ₩25,295 | -1.51% | 73.2만 |
|---|
| 2026.02.09 | ₩25,054 | ₩25,671 | ₩24,678 | ₩25,497 | +1.77% | 93.2만 |
|---|
| 2026.02.06 | ₩23,538 | ₩25,242 | ₩23,418 | ₩25,108 | +6.67% | 151.5만 |
|---|
| 2026.02.05 | ₩22,653 | ₩23,579 | ₩22,291 | ₩22,948 | +1.30% | 110.2만 |
|---|
| 2026.02.04 | ₩22,519 | ₩23,431 | ₩22,278 | ₩23,109 | +2.62% | 139.7만 |
|---|
| 2026.02.03 | ₩23,968 | ₩24,504 | ₩21,607 | ₩22,720 | -5.20% | 133만 |
|---|
| 2026.02.02 | ₩22,868 | ₩24,263 | ₩22,693 | ₩23,659 | +3.46% | 155.5만 |
|---|
| 2026.01.30 | ₩25,416 | ₩25,845 | ₩21,983 | ₩23,270 | -8.44% | 380.3만 |
|---|
| 2026.01.29 | ₩25,684 | ₩26,556 | ₩23,941 | ₩25,845 | +0.63% | 196.5만 |
|---|
| 2026.01.28 | ₩25,805 | ₩26,355 | ₩25,282 | ₩25,671 | -0.52% | 130.2만 |
|---|
| 2026.01.27 | ₩24,933 | ₩25,577 | ₩24,893 | ₩25,269 | +1.34% | 74.7만 |
|---|
| 2026.01.26 | ₩24,652 | ₩25,027 | ₩24,316 | ₩24,678 | +0.11% | 85.6만 |
|---|
| 2026.01.23 | ₩25,939 | ₩25,939 | ₩24,410 | ₩24,692 | -4.81% | 84.3만 |
|---|
| 2026.01.22 | ₩27,468 | ₩27,602 | ₩25,805 | ₩25,993 | -5.37% | 95.6만 |
|---|
| 2026.01.21 | ₩26,342 | ₩27,146 | ₩25,886 | ₩26,771 | +1.63% | 123만 |
|---|
| 2026.01.20 | ₩25,094 | ₩26,328 | ₩24,678 | ₩25,979 | +3.53% | 117.3만 |
|---|
| 2026.01.16 | ₩26,167 | ₩27,924 | ₩25,859 | ₩25,886 | -1.08% | 154.5만 |
|---|
| 2026.01.15 | ₩24,786 | ₩26,006 | ₩24,732 | ₩25,738 | +3.84% | 93.9만 |
|---|
| 2026.01.14 | ₩24,330 | ₩25,027 | ₩24,008 | ₩24,249 | -0.33% | 100.9만 |
|---|
| 2026.01.13 | ₩24,960 | ₩25,644 | ₩24,397 | ₩24,598 | -1.45% | 171.6만 |
|---|
| 2026.01.12 | ₩25,161 | ₩25,336 | ₩24,289 | ₩24,705 | -1.81% | 106만 |
|---|
| 2026.01.09 | ₩25,188 | ₩25,711 | ₩24,705 | ₩25,483 | +1.17% | 118.3만 |
|---|
| 2026.01.08 | ₩24,719 | ₩24,960 | ₩24,142 | ₩24,906 | +0.76% | 73.6만 |
|---|
| 2026.01.07 | ₩25,818 | ₩25,872 | ₩24,397 | ₩25,014 | -3.12% | 118.9만 |
|---|
| 2026.01.06 | ₩24,477 | ₩26,315 | ₩24,397 | ₩26,248 | +7.23% | 123.4만 |
|---|
| 2026.01.05 | ₩25,349 | ₩25,698 | ₩24,075 | ₩24,316 | -4.07% | 100.7만 |
|---|
| 2026.01.02 | ₩23,914 | ₩24,853 | ₩23,874 | ₩24,826 | +3.81% | 76.5만 |
|---|
| 2025.12.31 | ₩23,807 | ₩23,914 | ₩23,351 | ₩23,377 | -1.80% | 56.4만 |
|---|
| 2025.12.30 | ₩23,686 | ₩24,008 | ₩23,632 | ₩23,740 | +0.23% | 54.3만 |
|---|
| 2025.12.29 | ₩23,458 | ₩23,793 | ₩23,391 | ₩23,579 | +0.51% | 70.2만 |
|---|
| 2025.12.26 | ₩23,525 | ₩23,954 | ₩23,324 | ₩23,780 | +1.08% | 58만 |
|---|
| 2025.12.24 | ₩23,820 | ₩23,820 | ₩23,284 | ₩23,525 | -1.24% | 40.6만 |
|---|
| 2025.12.23 | ₩24,061 | ₩24,383 | ₩23,646 | ₩23,726 | -1.39% | 74만 |
|---|
| 2025.12.22 | ₩24,276 | ₩24,772 | ₩23,914 | ₩24,209 | -0.28% | 87.1만 |
|---|
| 2025.12.19 | ₩23,257 | ₩23,753 | ₩23,257 | ₩23,646 | +1.67% | 170.6만 |
|---|
| 2025.12.18 | ₩23,525 | ₩23,780 | ₩23,096 | ₩23,230 | -1.25% | 90만 |
|---|
| 2025.12.17 | ₩23,082 | ₩23,471 | ₩22,251 | ₩22,774 | -1.34% | 131.9만 |
|---|
| 2025.12.16 | ₩22,908 | ₩23,310 | ₩22,626 | ₩22,989 | +0.35% | 123.1만 |
|---|
| 2025.12.15 | ₩23,887 | ₩23,901 | ₩23,015 | ₩23,069 | -3.43% | 170.8만 |
|---|
| 2025.12.12 | ₩24,611 | ₩24,719 | ₩23,243 | ₩23,351 | -5.12% | 134.8만 |
|---|
| 2025.12.11 | ₩25,899 | ₩26,060 | ₩24,652 | ₩24,906 | -3.83% | 158.3만 |
|---|
| 2025.12.10 | ₩26,087 | ₩26,342 | ₩25,376 | ₩26,301 | +0.82% | 129.9만 |
|---|
| 2025.12.09 | ₩25,939 | ₩26,328 | ₩25,604 | ₩26,087 | +0.57% | 105.8만 |
|---|
| 2025.12.08 | ₩25,550 | ₩26,328 | ₩25,443 | ₩26,167 | +2.41% | 178.4만 |
|---|
| 2025.12.05 | ₩24,772 | ₩25,362 | ₩24,611 | ₩25,242 | +1.89% | 151.8만 |
|---|
| 2025.12.04 | ₩23,699 | ₩25,054 | ₩23,646 | ₩24,558 | +3.62% | 204.7만 |
|---|
| 2025.12.03 | ₩22,372 | ₩24,115 | ₩22,237 | ₩24,048 | +7.49% | 183.1만 |
|---|
| 2025.12.02 | ₩21,969 | ₩22,425 | ₩21,741 | ₩22,251 | +1.28% | 313.7만 |
|---|
| 2025.12.01 | ₩20,507 | ₩21,781 | ₩20,360 | ₩21,567 | +5.17% | 172.9만 |
|---|
| 2025.11.28 | ₩20,963 | ₩21,285 | ₩20,843 | ₩20,883 | -0.38% | 86.2만 |
|---|
| 2025.11.26 | ₩20,802 | ₩21,460 | ₩20,628 | ₩20,708 | -0.45% | 189.5만 |
|---|
| 2025.11.25 | ₩19,957 | ₩20,789 | ₩19,354 | ₩20,735 | +3.90% | 165.6만 |
|---|
| 2025.11.24 | ₩19,367 | ₩20,078 | ₩19,139 | ₩19,837 | +2.42% | 154.9만 |
|---|
| 2025.11.21 | ₩17,302 | ₩18,536 | ₩17,262 | ₩18,241 | +5.43% | 105.9만 |
|---|
| 2025.11.20 | ₩18,630 | ₩18,911 | ₩17,409 | ₩17,503 | -6.05% | 80.3만 |
|---|
| 2025.11.19 | ₩17,583 | ₩18,509 | ₩17,463 | ₩17,986 | +2.29% | 83.9만 |
|---|
| 2025.11.18 | ₩17,557 | ₩17,798 | ₩17,127 | ₩17,570 | +0.08% | 88.9만 |
|---|
| 2025.11.17 | ₩18,214 | ₩18,630 | ₩17,503 | ₩17,731 | -2.65% | 116만 |
|---|
| 2025.11.14 | ₩17,838 | ₩18,884 | ₩17,838 | ₩18,643 | +4.51% | 81.4만 |
|---|
| 2025.11.13 | ₩19,796 | ₩19,957 | ₩18,415 | ₩18,482 | -6.64% | 118.7만 |
|---|
| 2025.11.12 | ₩20,132 | ₩20,494 | ₩19,810 | ₩19,957 | -0.87% | 70만 |
|---|
| 2025.11.11 | ₩20,118 | ₩20,118 | ₩19,488 | ₩19,850 | -1.33% | 66.7만 |
|---|
| 2025.11.10 | ₩20,494 | ₩20,588 | ₩20,051 | ₩20,306 | -0.92% | 78.9만 |
|---|
| 2025.11.07 | ₩19,407 | ₩19,931 | ₩19,032 | ₩19,796 | +2.00% | 81.7만 |
|---|
| 2025.11.06 | ₩20,480 | ₩20,762 | ₩19,703 | ₩19,877 | -2.95% | 80.9만 |
|---|
| 2025.11.05 | ₩19,381 | ₩20,561 | ₩19,045 | ₩20,346 | +4.98% | 174.6만 |
|---|
| 2025.11.04 | ₩20,252 | ₩20,480 | ₩19,166 | ₩19,206 | -5.17% | 138.3만 |
|---|
| 2025.11.03 | ₩20,682 | ₩21,111 | ₩20,373 | ₩20,950 | +1.30% | 128.5만 |
|---|
| 2025.10.31 | ₩20,574 | ₩20,896 | ₩20,266 | ₩20,319 | -1.24% | 116.7만 |
|---|
| 2025.10.30 | ₩20,199 | ₩20,816 | ₩20,159 | ₩20,454 | +1.26% | 105.4만 |
|---|
| 2025.10.29 | ₩21,151 | ₩21,460 | ₩20,333 | ₩20,400 | -3.55% | 147.6만 |
|---|
| 2025.10.28 | ₩21,312 | ₩21,567 | ₩20,427 | ₩21,151 | -0.76% | 175.2만 |
|---|
| 2025.10.27 | ₩21,473 | ₩22,224 | ₩21,111 | ₩21,366 | -0.50% | 252.9만 |
|---|
| 2025.10.24 | ₩23,431 | ₩23,431 | ₩20,199 | ₩20,950 | -10.59% | 555.2만 |
|---|
| 2025.10.23 | ₩22,318 | ₩23,847 | ₩22,318 | ₩23,498 | +5.29% | 203.2만 |
|---|
| 2025.10.22 | ₩24,115 | ₩24,678 | ₩22,492 | ₩22,506 | -6.67% | 269.9만 |
|---|
| 2025.10.21 | ₩23,525 | ₩24,303 | ₩23,230 | ₩23,914 | +1.65% | 220.8만 |
|---|
| 2025.10.20 | ₩22,868 | ₩23,807 | ₩22,868 | ₩23,659 | +3.46% | 88.8만 |
|---|
| 2025.10.17 | ₩23,002 | ₩23,431 | ₩22,532 | ₩22,761 | -1.05% | 94.6만 |
|---|
| 2025.10.16 | ₩23,833 | ₩23,874 | ₩23,029 | ₩23,431 | -1.69% | 99.7만 |
|---|
| 2025.10.15 | ₩23,230 | ₩23,445 | ₩22,345 | ₩23,337 | +0.46% | 169.1만 |
|---|
| 2025.10.14 | ₩20,413 | ₩23,914 | ₩20,212 | ₩22,640 | +10.91% | 225.3만 |
|---|
| 2025.10.13 | ₩20,507 | ₩21,580 | ₩20,051 | ₩21,138 | +3.07% | 108만 |
|---|
| 2025.10.10 | ₩21,392 | ₩21,527 | ₩19,112 | ₩19,220 | -10.16% | 174.3만 |
|---|