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 | ₩130,207 | ₩135,719 | ₩122,912 | ₩128,960 | -0.96% | 303만 |
| 2026.10.08 | ₩138,375 | ₩140,816 | ₩125,004 | ₩125,661 | -9.19% | 401.3만 |
| 2026.10.07 | ₩141,325 | ₩151,719 | ₩140,225 | ₩143,980 | +1.88% | 278.9만 |
| 2026.10.06 | ₩145,375 | ₩147,950 | ₩142,961 | ₩146,582 | +0.83% | 239.2만 |
| 2026.10.05 | ₩141,392 | ₩145,281 | ₩137,972 | ₩141,473 | +0.06% | 281.8만 |
| 2026.10.02 | ₩126,680 | ₩142,881 | ₩125,661 | ₩142,063 | +12.14% | 478.3만 |
| 2026.10.01 | ₩122,711 | ₩128,035 | ₩121,249 | ₩123,542 | +0.68% | 230.2만 |
| 2026.09.30 | ₩124,454 | ₩127,230 | ₩118,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,115 |
| -2.68% |
| 204.3만 |
| 2026.09.29 | ₩124,722 | ₩127,351 | ₩120,699 | ₩124,347 | -0.30% | 295.5만 |
|---|
| 2026.09.28 | ₩123,757 | ₩125,366 | ₩115,361 | ₩120,699 | -2.47% | 330.5만 |
|---|
| 2026.09.25 | ₩117,454 | ₩129,041 | ₩114,812 | ₩125,849 | +7.15% | 439.9만 |
|---|
| 2026.09.24 | ₩110,158 | ₩117,145 | ₩106,872 | ₩114,409 | +3.86% | 424.5만 |
|---|
| 2026.09.23 | ₩116,099 | ₩117,212 | ₩109,380 | ₩113,082 | -2.60% | 209.1만 |
|---|
| 2026.09.22 | ₩110,533 | ₩117,400 | ₩109,970 | ₩117,252 | +6.08% | 357.1만 |
|---|
| 2026.09.21 | ₩112,022 | ₩119,331 | ₩111,445 | ₩115,308 | +2.93% | 408.1만 |
|---|
| 2026.09.18 | ₩102,044 | ₩109,876 | ₩101,709 | ₩108,790 | +6.61% | 490.6만 |
|---|
| 2026.09.17 | ₩97,900 | ₩103,345 | ₩97,082 | ₩100,569 | +2.73% | 262.6만 |
|---|
| 2026.09.16 | ₩91,731 | ₩96,170 | ₩90,551 | ₩93,220 | +1.62% | 281.3만 |
|---|
| 2026.09.15 | ₩88,754 | ₩91,986 | ₩87,118 | ₩90,015 | +1.42% | 191.5만 |
|---|
| 2026.09.14 | ₩90,551 | ₩95,124 | ₩86,783 | ₩86,890 | -4.04% | 306.8만 |
|---|
| 2026.09.11 | ₩95,164 | ₩102,245 | ₩93,099 | ₩100,006 | +5.09% | 263.8만 |
|---|
| 2026.09.10 | ₩91,611 | ₩94,950 | ₩88,834 | ₩92,992 | +1.51% | 229.7만 |
|---|
| 2026.09.09 | ₩91,557 | ₩96,251 | ₩90,524 | ₩95,902 | +4.75% | 316.2만 |
|---|
| 2026.09.08 | ₩86,622 | ₩90,632 | ₩84,328 | ₩89,183 | +2.96% | 229.4만 |
|---|
| 2026.09.04 | ₩80,761 | ₩84,315 | ₩79,152 | ₩84,141 | +4.18% | 172.3만 |
|---|
| 2026.09.03 | ₩78,870 | ₩79,930 | ₩75,008 | ₩79,728 | +1.09% | 238.7만 |
|---|
| 2026.09.02 | ₩76,832 | ₩80,895 | ₩75,812 | ₩80,600 | +4.90% | 200.4만 |
|---|
| 2026.09.01 | ₩78,414 | ₩78,749 | ₩75,732 | ₩77,234 | -1.51% | 288.5만 |
|---|
| 2026.08.31 | ₩82,934 | ₩83,363 | ₩79,353 | ₩80,345 | -3.12% | 239.6만 |
|---|
| 2026.08.28 | ₩83,752 | ₩85,441 | ₩81,673 | ₩82,786 | -1.15% | 135.2만 |
|---|
| 2026.08.27 | ₩88,566 | ₩89,183 | ₩84,637 | ₩85,053 | -3.97% | 191.3만 |
|---|
| 2026.08.26 | ₩87,882 | ₩89,612 | ₩84,007 | ₩84,489 | -3.86% | 206만 |
|---|
| 2026.08.25 | ₩89,344 | ₩90,176 | ₩86,219 | ₩88,995 | -0.39% | 149.7만 |
|---|
| 2026.08.24 | ₩85,723 | ₩86,005 | ₩81,968 | ₩84,194 | -1.78% | 182만 |
|---|
| 2026.08.21 | ₩90,229 | ₩90,658 | ₩84,731 | ₩89,331 | -1.00% | 208.9만 |
|---|
| 2026.08.20 | ₩90,135 | ₩92,067 | ₩86,850 | ₩87,547 | -2.87% | 193.3만 |
|---|
| 2026.08.19 | ₩99,845 | ₩101,924 | ₩88,714 | ₩89,089 | -10.77% | 287.2만 |
|---|
| 2026.08.18 | ₩106,068 | ₩108,173 | ₩96,358 | ₩97,404 | -8.17% | 274.2만 |
|---|
| 2026.08.17 | ₩116,233 | ₩119,358 | ₩112,304 | ₩113,672 | -2.20% | 283.5만 |
|---|
| 2026.08.14 | ₩102,795 | ₩113,993 | ₩102,755 | ₩113,779 | +10.68% | 322.6만 |
|---|
| 2026.08.13 | ₩98,665 | ₩105,545 | ₩97,431 | ₩102,795 | +4.19% | 189.5만 |
|---|
| 2026.08.12 | ₩98,276 | ₩102,406 | ₩97,270 | ₩99,684 | +1.43% | 201.7만 |
|---|
| 2026.08.11 | ₩94,548 | ₩94,883 | ₩91,906 | ₩92,563 | -2.10% | 94.5만 |
|---|
| 2026.08.10 | ₩101,602 | ₩101,924 | ₩91,704 | ₩91,785 | -9.66% | 294.5만 |
|---|
| 2026.08.07 | ₩97,900 | ₩103,426 | ₩95,875 | ₩100,556 | +2.71% | 201.4만 |
|---|
| 2026.08.06 | ₩88,378 | ₩97,243 | ₩86,555 | ₩94,145 | +6.53% | 204.4만 |
|---|
| 2026.08.05 | ₩95,057 | ₩97,672 | ₩90,336 | ₩90,471 | -4.83% | 180.6만 |
|---|
| 2026.08.04 | ₩96,358 | ₩99,000 | ₩93,676 | ₩97,525 | +1.21% | 293.2만 |
|---|
| 2026.08.03 | ₩83,443 | ₩92,737 | ₩81,660 | ₩90,001 | +7.86% | 338.6만 |
|---|
| 2026.07.31 | ₩95,540 | ₩96,532 | ₩87,909 | ₩89,612 | -6.20% | 302.4만 |
|---|
| 2026.07.30 | ₩84,892 | ₩90,122 | ₩81,351 | ₩89,746 | +5.72% | 394.9만 |
|---|
| 2026.07.29 | ₩81,043 | ₩82,840 | ₩75,410 | ₩76,778 | -5.26% | 305.4만 |
|---|
| 2026.07.28 | ₩82,679 | ₩83,121 | ₩76,174 | ₩79,044 | -4.40% | 499.2만 |
|---|
| 2026.07.27 | ₩94,708 | ₩95,862 | ₩83,363 | ₩86,984 | -8.16% | 692.2만 |
|---|
| 2026.07.24 | ₩111,311 | ₩117,427 | ₩91,865 | ₩96,009 | -13.75% | 1049.3만 |
|---|
| 2026.07.23 | ₩115,563 | ₩126,801 | ₩115,375 | ₩122,362 | +5.88% | 722.8만 |
|---|
| 2026.07.22 | ₩109,394 | ₩123,113 | ₩109,394 | ₩116,407 | +6.41% | 509.4만 |
|---|
| 2026.07.21 | ₩107,851 | ₩116,112 | ₩106,966 | ₩115,415 | +7.01% | 352만 |
|---|
| 2026.07.20 | ₩99,992 | ₩104,874 | ₩98,410 | ₩100,596 | +0.60% | 458.7만 |
|---|
| 2026.07.17 | ₩95,191 | ₩99,966 | ₩90,632 | ₩96,345 | +1.21% | 484.5만 |
|---|
| 2026.07.16 | ₩111,231 | ₩113,725 | ₩98,785 | ₩99,778 | -10.30% | 383.6만 |
|---|
| 2026.07.15 | ₩127,887 | ₩130,757 | ₩113,256 | ₩119,143 | -6.84% | 269.8만 |
|---|
| 2026.07.14 | ₩127,404 | ₩132,085 | ₩120,712 | ₩124,172 | -2.54% | 200만 |
|---|
| 2026.07.13 | ₩116,193 | ₩125,768 | ₩110,641 | ₩119,760 | +3.07% | 241만 |
|---|
| 2026.07.10 | ₩123,797 | ₩127,109 | ₩119,036 | ₩122,442 | -1.09% | 141.6만 |
|---|
| 2026.07.09 | ₩121,611 | ₩130,422 | ₩120,967 | ₩128,477 | +5.65% | 278.9만 |
|---|
| 2026.07.08 | ₩113,457 | ₩115,884 | ₩104,740 | ₩115,402 | +1.71% | 363.8만 |
|---|
| 2026.07.07 | ₩120,578 | ₩123,368 | ₩113,363 | ₩115,093 | -4.55% | 293.4만 |
|---|
| 2026.07.06 | ₩126,694 | ₩139,930 | ₩124,722 | ₩128,316 | +1.28% | 313.1만 |
|---|
| 2026.07.02 | ₩152,067 | ₩153,127 | ₩121,235 | ₩124,883 | -17.88% | 493.6만 |
|---|
| 2026.07.01 | ₩160,047 | ₩161,603 | ₩149,667 | ₩150,726 | -5.82% | 431.7만 |
|---|
| 2026.06.30 | ₩146,555 | ₩172,063 | ₩138,804 | ₩171,701 | +17.16% | 630.2만 |
|---|
| 2026.06.29 | ₩132,434 | ₩145,711 | ₩126,922 | ₩145,469 | +9.84% | 551.2만 |
|---|
| 2026.06.26 | ₩120,940 | ₩130,087 | ₩116,850 | ₩129,550 | +7.12% | 819만 |
|---|
| 2026.06.25 | ₩118,178 | ₩130,757 | ₩111,325 | ₩126,694 | +7.21% | 400.6만 |
|---|
| 2026.06.24 | ₩119,720 | ₩120,686 | ₩110,252 | ₩113,980 | -4.79% | 224.4만 |
|---|
| 2026.06.23 | ₩113,886 | ₩124,387 | ₩112,719 | ₩119,465 | +4.90% | 264.3만 |
|---|
| 2026.06.22 | ₩124,052 | ₩132,755 | ₩120,163 | ₩129,336 | +4.26% | 352.2만 |
|---|
| 2026.06.18 | ₩115,777 | ₩119,559 | ₩112,719 | ₩119,036 | +2.81% | 448.5만 |
|---|
| 2026.06.17 | ₩117,078 | ₩117,507 | ₩110,037 | ₩111,137 | -5.07% | 216.1만 |
|---|
| 2026.06.16 | ₩118,017 | ₩127,136 | ₩112,907 | ₩113,175 | -4.10% | 244.8만 |
|---|
| 2026.06.15 | ₩120,511 | ₩121,705 | ₩116,059 | ₩119,036 | -1.22% | 261.8만 |
|---|
| 2026.06.12 | ₩108,361 | ₩115,509 | ₩106,336 | ₩113,269 | +4.53% | 283.9만 |
|---|
| 2026.06.11 | ₩99,040 | ₩109,018 | ₩98,236 | ₩108,750 | +9.80% | 304.6만 |
|---|
| 2026.06.10 | ₩94,440 | ₩101,950 | ₩94,132 | ₩96,492 | +2.17% | 295.3만 |
|---|
| 2026.06.09 | ₩109,353 | ₩110,989 | ₩90,886 | ₩97,377 | -10.95% | 585만 |
|---|
| 2026.06.08 | ₩114,517 | ₩115,308 | ₩104,458 | ₩106,309 | -7.17% | 372만 |
|---|
| 2026.06.05 | ₩122,644 | ₩122,697 | ₩106,296 | ₩108,522 | -11.51% | 449.9만 |
|---|
| 2026.06.04 | ₩118,191 | ₩131,025 | ₩114,503 | ₩126,345 | +6.90% | 356.7만 |
|---|
| 2026.06.03 | ₩121,370 | ₩136,792 | ₩120,699 | ₩122,563 | +0.98% | 551.2만 |
|---|
| 2026.06.02 | ₩122,992 | ₩128,169 | ₩112,867 | ₩119,036 | -3.22% | 802만 |
|---|
| 2026.06.01 | ₩123,770 | ₩125,406 | ₩114,275 | ₩115,643 | -6.57% | 507.8만 |
|---|
| 2026.05.29 | ₩133,091 | ₩133,922 | ₩114,852 | ₩124,628 | -6.36% | 831.9만 |
|---|
| 2026.05.28 | ₩136,256 | ₩138,764 | ₩125,554 | ₩131,106 | -3.78% | 386.5만 |
|---|
| 2026.05.27 | ₩128,907 | ₩135,773 | ₩123,475 | ₩135,585 | +5.18% | 442.9만 |
|---|
| 2026.05.26 | ₩142,532 | ₩142,532 | ₩120,967 | ₩128,907 | -9.56% | 759만 |
|---|
| 2026.05.22 | ₩131,240 | ₩133,439 | ₩118,687 | ₩132,983 | +1.33% | 421.9만 |
|---|
| 2026.05.21 | ₩128,598 | ₩137,409 | ₩126,063 | ₩133,667 | +3.94% | 306.3만 |
|---|
| 2026.05.20 | ₩130,905 | ₩133,319 | ₩123,730 | ₩129,778 | -0.86% | 372.2만 |
|---|
| 2026.05.19 | ₩113,698 | ₩129,926 | ₩110,681 | ₩127,217 | +11.89% | 489.3만 |
|---|
| 2026.05.18 | ₩125,862 | ₩127,257 | ₩113,350 | ₩117,293 | -6.81% | 424.1만 |
|---|
| 2026.05.15 | ₩111,124 | ₩128,544 | ₩107,623 | ₩123,837 | +11.44% | 618.6만 |
|---|
| 2026.05.14 | ₩116,005 | ₩128,477 | ₩112,921 | ₩119,063 | +2.64% | 451.7만 |
|---|
| 2026.05.13 | ₩134,418 | ₩139,474 | ₩116,863 | ₩117,655 | -12.47% | 575.2만 |
|---|
| 2026.05.12 | ₩132,085 | ₩134,083 | ₩116,407 | ₩123,287 | -6.66% | 589.9만 |
|---|
| 2026.05.11 | ₩135,961 | ₩139,836 | ₩129,081 | ₩137,154 | +0.88% | 491만 |
|---|
| 2026.05.08 | ₩117,668 | ₩135,853 | ₩117,413 | ₩133,882 | +13.78% | 781.6만 |
|---|
| 2026.05.07 | ₩108,012 | ₩117,614 | ₩107,355 | ₩110,466 | +2.27% | 555.8만 |
|---|
| 2026.05.06 | ₩104,861 | ₩111,432 | ₩102,460 | ₩108,938 | +3.89% | 452.1만 |
|---|
| 2026.05.05 | ₩107,288 | ₩114,570 | ₩106,966 | ₩109,541 | +2.10% | 400.2만 |
|---|
| 2026.05.04 | ₩104,257 | ₩112,411 | ₩103,117 | ₩104,767 | +0.49% | 546만 |
|---|
| 2026.05.01 | ₩93,113 | ₩107,368 | ₩91,490 | ₩103,506 | +11.16% | 802만 |
|---|
| 2026.04.30 | ₩93,233 | ₩97,927 | ₩88,566 | ₩94,883 | +1.77% | 882.4만 |
|---|
| 2026.04.29 | ₩73,412 | ₩95,594 | ₩73,009 | ₩90,551 | +23.35% | 1738만 |
|---|
| 2026.04.28 | ₩66,934 | ₩75,195 | ₩66,519 | ₩69,751 | +4.21% | 565.3만 |
|---|
| 2026.04.27 | ₩81,727 | ₩83,001 | ₩67,591 | ₩69,268 | -15.24% | 1176만 |
|---|
| 2026.04.24 | ₩72,419 | ₩85,187 | ₩72,017 | ₩80,895 | +11.70% | 2904.4만 |
|---|
| 2026.04.23 | ₩45,195 | ₩47,542 | ₩44,149 | ₩45,933 | +1.63% | 509.9만 |
|---|
| 2026.04.22 | ₩45,597 | ₩47,260 | ₩43,613 | ₩45,450 | -0.32% | 447.4만 |
|---|
| 2026.04.21 | ₩44,954 | ₩50,117 | ₩43,680 | ₩45,195 | +0.54% | 910.4만 |
|---|
| 2026.04.20 | ₩35,539 | ₩44,444 | ₩35,539 | ₩42,553 | +19.74% | 807.2만 |
|---|
| 2026.04.17 | ₩32,173 | ₩36,545 | ₩31,851 | ₩35,231 | +9.50% | 418.6만 |
|---|
| 2026.04.16 | ₩29,786 | ₩31,449 | ₩29,679 | ₩31,315 | +5.13% | 150.4만 |
|---|
| 2026.04.15 | ₩28,767 | ₩29,598 | ₩28,539 | ₩29,518 | +2.61% | 111.2만 |
|---|
| 2026.04.14 | ₩28,834 | ₩29,008 | ₩27,989 | ₩28,914 | +0.28% | 114.4만 |
|---|
| 2026.04.13 | ₩27,653 | ₩28,941 | ₩27,640 | ₩28,579 | +3.35% | 131.8만 |
|---|
| 2026.04.10 | ₩26,929 | ₩28,217 | ₩26,755 | ₩27,747 | +3.04% | 115.8만 |
|---|
| 2026.04.09 | ₩25,763 | ₩26,634 | ₩25,722 | ₩26,607 | +3.28% | 91.6만 |
|---|
| 2026.04.08 | ₩26,084 | ₩26,487 | ₩25,320 | ₩25,669 | -1.59% | 167.3만 |
|---|
| 2026.04.07 | ₩24,475 | ₩24,958 | ₩24,046 | ₩24,690 | +0.88% | 89.8만 |
|---|
| 2026.04.06 | ₩24,019 | ₩24,770 | ₩23,885 | ₩24,743 | +3.02% | 71만 |
|---|
| 2026.04.02 | ₩22,758 | ₩24,167 | ₩22,678 | ₩24,113 | +5.95% | 61.9만 |
|---|
| 2026.04.01 | ₩23,603 | ₩24,193 | ₩23,295 | ₩23,724 | +0.51% | 102.4만 |
|---|
| 2026.03.31 | ₩22,034 | ₩23,442 | ₩21,753 | ₩23,322 | +5.84% | 143.1만 |
|---|
| 2026.03.30 | ₩23,147 | ₩23,255 | ₩21,270 | ₩21,565 | -6.84% | 94.2만 |
|---|
| 2026.03.27 | ₩22,651 | ₩23,134 | ₩22,490 | ₩22,799 | +0.65% | 72.1만 |
|---|
| 2026.03.26 | ₩23,442 | ₩23,831 | ₩22,919 | ₩23,013 | -1.83% | 78.8만 |
|---|
| 2026.03.25 | ₩24,140 | ₩24,569 | ₩23,737 | ₩23,872 | -1.11% | 84.6만 |
|---|
| 2026.03.24 | ₩22,651 | ₩24,006 | ₩22,651 | ₩23,657 | +4.44% | 65.6만 |
|---|
| 2026.03.23 | ₩22,893 | ₩23,818 | ₩22,624 | ₩22,986 | +0.41% | 87.7만 |
|---|
| 2026.03.20 | ₩22,986 | ₩23,040 | ₩21,779 | ₩22,209 | -3.38% | 214.6만 |
|---|
| 2026.03.19 | ₩21,605 | ₩23,080 | ₩21,283 | ₩22,933 | +6.15% | 104.9만 |
|---|
| 2026.03.18 | ₩22,598 | ₩22,718 | ₩21,967 | ₩22,075 | -2.31% | 108.8만 |
|---|
| 2026.03.17 | ₩23,416 | ₩23,523 | ₩22,423 | ₩22,544 | -3.72% | 122.9만 |
|---|
| 2026.03.16 | ₩23,335 | ₩23,858 | ₩23,228 | ₩23,228 | -0.46% | 96.5만 |
|---|
| 2026.03.13 | ₩22,396 | ₩23,067 | ₩22,276 | ₩22,651 | +1.14% | 114.2만 |
|---|
| 2026.03.12 | ₩22,316 | ₩22,343 | ₩21,578 | ₩22,128 | -0.84% | 71.5만 |
|---|
| 2026.03.11 | ₩21,739 | ₩22,705 | ₩21,672 | ₩22,665 | +4.26% | 89만 |
|---|
| 2026.03.10 | ₩21,471 | ₩22,584 | ₩21,297 | ₩21,726 | +1.19% | 87.8만 |
|---|
| 2026.03.09 | ₩20,707 | ₩21,498 | ₩19,714 | ₩21,377 | +3.24% | 104.8만 |
|---|
| 2026.03.06 | ₩21,149 | ₩21,900 | ₩20,921 | ₩21,082 | -0.32% | 129.1만 |
|---|
| 2026.03.05 | ₩22,785 | ₩22,986 | ₩21,525 | ₩21,981 | -3.53% | 107.4만 |
|---|
| 2026.03.04 | ₩23,563 | ₩23,912 | ₩23,107 | ₩23,362 | -0.85% | 80.8만 |
|---|
| 2026.03.03 | ₩22,986 | ₩23,965 | ₩22,530 | ₩23,188 | +0.88% | 182.8만 |
|---|
| 2026.03.02 | ₩22,799 | ₩24,207 | ₩22,799 | ₩24,126 | +5.82% | 96만 |
|---|
| 2026.02.27 | ₩23,697 | ₩23,697 | ₩23,094 | ₩23,375 | -1.36% | 151만 |
|---|
| 2026.02.26 | ₩24,851 | ₩25,079 | ₩23,831 | ₩24,033 | -3.29% | 89.5만 |
|---|
| 2026.02.25 | ₩24,716 | ₩25,172 | ₩24,220 | ₩24,998 | +1.14% | 188.9만 |
|---|
| 2026.02.24 | ₩23,509 | ₩24,891 | ₩23,509 | ₩24,475 | +4.11% | 101.6만 |
|---|
| 2026.02.23 | ₩24,220 | ₩24,515 | ₩23,402 | ₩24,059 | -0.66% | 96.8만 |
|---|
| 2026.02.20 | ₩24,180 | ₩24,998 | ₩24,180 | ₩24,770 | +2.44% | 64.7만 |
|---|
| 2026.02.19 | ₩24,462 | ₩24,770 | ₩24,019 | ₩24,462 | 0.00% | 92.7만 |
|---|
| 2026.02.18 | ₩26,688 | ₩26,688 | ₩24,690 | ₩24,770 | -7.19% | 95.8만 |
|---|
| 2026.02.17 | ₩25,669 | ₩27,023 | ₩24,891 | ₩26,581 | +3.55% | 97.6만 |
|---|
| 2026.02.13 | ₩25,253 | ₩26,420 | ₩24,810 | ₩26,192 | +3.72% | 85.1만 |
|---|
| 2026.02.12 | ₩26,473 | ₩26,527 | ₩24,462 | ₩25,307 | -4.41% | 116.6만 |
|---|
| 2026.02.11 | ₩25,736 | ₩26,299 | ₩25,105 | ₩26,017 | +1.09% | 98.9만 |
|---|
| 2026.02.10 | ₩25,682 | ₩25,937 | ₩25,172 | ₩25,293 | -1.51% | 73.2만 |
|---|
| 2026.02.09 | ₩25,052 | ₩25,669 | ₩24,676 | ₩25,494 | +1.77% | 93.2만 |
|---|
| 2026.02.06 | ₩23,536 | ₩25,240 | ₩23,416 | ₩25,105 | +6.67% | 151.5만 |
|---|
| 2026.02.05 | ₩22,651 | ₩23,577 | ₩22,289 | ₩22,946 | +1.30% | 110.2만 |
|---|
| 2026.02.04 | ₩22,517 | ₩23,429 | ₩22,276 | ₩23,107 | +2.62% | 139.7만 |
|---|
| 2026.02.03 | ₩23,965 | ₩24,502 | ₩21,605 | ₩22,718 | -5.20% | 133만 |
|---|
| 2026.02.02 | ₩22,866 | ₩24,260 | ₩22,691 | ₩23,657 | +3.46% | 155.5만 |
|---|
| 2026.01.30 | ₩25,414 | ₩25,843 | ₩21,981 | ₩23,268 | -8.44% | 380.3만 |
|---|
| 2026.01.29 | ₩25,682 | ₩26,554 | ₩23,939 | ₩25,843 | +0.63% | 196.5만 |
|---|
| 2026.01.28 | ₩25,803 | ₩26,353 | ₩25,280 | ₩25,669 | -0.52% | 130.2만 |
|---|
| 2026.01.27 | ₩24,931 | ₩25,575 | ₩24,891 | ₩25,266 | +1.34% | 74.7만 |
|---|
| 2026.01.26 | ₩24,649 | ₩25,025 | ₩24,314 | ₩24,676 | +0.11% | 85.6만 |
|---|
| 2026.01.23 | ₩25,937 | ₩25,937 | ₩24,408 | ₩24,690 | -4.81% | 84.3만 |
|---|
| 2026.01.22 | ₩27,466 | ₩27,600 | ₩25,803 | ₩25,991 | -5.37% | 95.6만 |
|---|
| 2026.01.21 | ₩26,339 | ₩27,144 | ₩25,883 | ₩26,768 | +1.63% | 123만 |
|---|
| 2026.01.20 | ₩25,092 | ₩26,326 | ₩24,676 | ₩25,977 | +3.53% | 117.3만 |
|---|
| 2026.01.16 | ₩26,165 | ₩27,922 | ₩25,856 | ₩25,883 | -1.08% | 154.5만 |
|---|
| 2026.01.15 | ₩24,784 | ₩26,004 | ₩24,730 | ₩25,736 | +3.84% | 93.9만 |
|---|
| 2026.01.14 | ₩24,328 | ₩25,025 | ₩24,006 | ₩24,247 | -0.33% | 100.9만 |
|---|
| 2026.01.13 | ₩24,958 | ₩25,642 | ₩24,395 | ₩24,596 | -1.45% | 171.6만 |
|---|
| 2026.01.12 | ₩25,159 | ₩25,333 | ₩24,287 | ₩24,703 | -1.81% | 106만 |
|---|
| 2026.01.09 | ₩25,186 | ₩25,709 | ₩24,703 | ₩25,481 | +1.17% | 118.3만 |
|---|
| 2026.01.08 | ₩24,716 | ₩24,958 | ₩24,140 | ₩24,904 | +0.76% | 73.6만 |
|---|
| 2026.01.07 | ₩25,816 | ₩25,870 | ₩24,395 | ₩25,012 | -3.12% | 118.9만 |
|---|
| 2026.01.06 | ₩24,475 | ₩26,312 | ₩24,395 | ₩26,245 | +7.23% | 123.4만 |
|---|
| 2026.01.05 | ₩25,347 | ₩25,695 | ₩24,073 | ₩24,314 | -4.07% | 100.7만 |
|---|
| 2026.01.02 | ₩23,912 | ₩24,851 | ₩23,872 | ₩24,824 | +3.81% | 76.5만 |
|---|
| 2025.12.31 | ₩23,805 | ₩23,912 | ₩23,349 | ₩23,375 | -1.80% | 56.4만 |
|---|
| 2025.12.30 | ₩23,684 | ₩24,006 | ₩23,630 | ₩23,737 | +0.23% | 54.3만 |
|---|
| 2025.12.29 | ₩23,456 | ₩23,791 | ₩23,389 | ₩23,577 | +0.51% | 70.2만 |
|---|
| 2025.12.26 | ₩23,523 | ₩23,952 | ₩23,322 | ₩23,778 | +1.08% | 58만 |
|---|
| 2025.12.24 | ₩23,818 | ₩23,818 | ₩23,281 | ₩23,523 | -1.24% | 40.6만 |
|---|
| 2025.12.23 | ₩24,059 | ₩24,381 | ₩23,644 | ₩23,724 | -1.39% | 74만 |
|---|
| 2025.12.22 | ₩24,274 | ₩24,770 | ₩23,912 | ₩24,207 | -0.28% | 87.1만 |
|---|
| 2025.12.19 | ₩23,255 | ₩23,751 | ₩23,255 | ₩23,644 | +1.67% | 170.6만 |
|---|
| 2025.12.18 | ₩23,523 | ₩23,778 | ₩23,094 | ₩23,228 | -1.25% | 90만 |
|---|
| 2025.12.17 | ₩23,080 | ₩23,469 | ₩22,249 | ₩22,772 | -1.34% | 131.9만 |
|---|
| 2025.12.16 | ₩22,906 | ₩23,308 | ₩22,624 | ₩22,986 | +0.35% | 123.1만 |
|---|
| 2025.12.15 | ₩23,885 | ₩23,898 | ₩23,013 | ₩23,067 | -3.43% | 170.8만 |
|---|
| 2025.12.12 | ₩24,609 | ₩24,716 | ₩23,241 | ₩23,349 | -5.12% | 134.8만 |
|---|
| 2025.12.11 | ₩25,897 | ₩26,058 | ₩24,649 | ₩24,904 | -3.83% | 158.3만 |
|---|
| 2025.12.10 | ₩26,084 | ₩26,339 | ₩25,374 | ₩26,299 | +0.82% | 129.9만 |
|---|
| 2025.12.09 | ₩25,937 | ₩26,326 | ₩25,602 | ₩26,084 | +0.57% | 105.8만 |
|---|
| 2025.12.08 | ₩25,548 | ₩26,326 | ₩25,441 | ₩26,165 | +2.41% | 178.4만 |
|---|
| 2025.12.05 | ₩24,770 | ₩25,360 | ₩24,609 | ₩25,240 | +1.89% | 151.8만 |
|---|
| 2025.12.04 | ₩23,697 | ₩25,052 | ₩23,644 | ₩24,556 | +3.62% | 204.7만 |
|---|
| 2025.12.03 | ₩22,370 | ₩24,113 | ₩22,235 | ₩24,046 | +7.49% | 183.1만 |
|---|
| 2025.12.02 | ₩21,967 | ₩22,423 | ₩21,739 | ₩22,249 | +1.28% | 313.7만 |
|---|
| 2025.12.01 | ₩20,505 | ₩21,779 | ₩20,358 | ₩21,565 | +5.17% | 172.9만 |
|---|
| 2025.11.28 | ₩20,961 | ₩21,283 | ₩20,841 | ₩20,881 | -0.38% | 86.2만 |
|---|
| 2025.11.26 | ₩20,800 | ₩21,458 | ₩20,626 | ₩20,707 | -0.45% | 189.5만 |
|---|
| 2025.11.25 | ₩19,956 | ₩20,787 | ₩19,352 | ₩20,733 | +3.90% | 165.6만 |
|---|
| 2025.11.24 | ₩19,365 | ₩20,076 | ₩19,137 | ₩19,835 | +2.42% | 154.9만 |
|---|
| 2025.11.21 | ₩17,300 | ₩18,534 | ₩17,260 | ₩18,239 | +5.43% | 105.9만 |
|---|
| 2025.11.20 | ₩18,628 | ₩18,910 | ₩17,407 | ₩17,501 | -6.05% | 80.3만 |
|---|
| 2025.11.19 | ₩17,582 | ₩18,507 | ₩17,461 | ₩17,984 | +2.29% | 83.9만 |
|---|
| 2025.11.18 | ₩17,555 | ₩17,796 | ₩17,126 | ₩17,568 | +0.08% | 88.9만 |
|---|
| 2025.11.17 | ₩18,212 | ₩18,628 | ₩17,501 | ₩17,729 | -2.65% | 116만 |
|---|
| 2025.11.14 | ₩17,837 | ₩18,883 | ₩17,837 | ₩18,641 | +4.51% | 81.4만 |
|---|
| 2025.11.13 | ₩19,795 | ₩19,956 | ₩18,413 | ₩18,480 | -6.64% | 118.7만 |
|---|
| 2025.11.12 | ₩20,130 | ₩20,492 | ₩19,808 | ₩19,956 | -0.87% | 70만 |
|---|
| 2025.11.11 | ₩20,117 | ₩20,117 | ₩19,486 | ₩19,848 | -1.33% | 66.7만 |
|---|
| 2025.11.10 | ₩20,492 | ₩20,586 | ₩20,049 | ₩20,304 | -0.92% | 78.9만 |
|---|
| 2025.11.07 | ₩19,406 | ₩19,929 | ₩19,030 | ₩19,795 | +2.00% | 81.7만 |
|---|
| 2025.11.06 | ₩20,479 | ₩20,760 | ₩19,701 | ₩19,875 | -2.95% | 80.9만 |
|---|
| 2025.11.05 | ₩19,379 | ₩20,559 | ₩19,044 | ₩20,344 | +4.98% | 174.6만 |
|---|
| 2025.11.04 | ₩20,251 | ₩20,479 | ₩19,164 | ₩19,205 | -5.17% | 138.3만 |
|---|
| 2025.11.03 | ₩20,680 | ₩21,109 | ₩20,371 | ₩20,948 | +1.30% | 128.5만 |
|---|
| 2025.10.31 | ₩20,572 | ₩20,894 | ₩20,264 | ₩20,318 | -1.24% | 116.7만 |
|---|
| 2025.10.30 | ₩20,197 | ₩20,814 | ₩20,157 | ₩20,452 | +1.26% | 105.4만 |
|---|
| 2025.10.29 | ₩21,149 | ₩21,458 | ₩20,331 | ₩20,398 | -3.55% | 147.6만 |
|---|
| 2025.10.28 | ₩21,310 | ₩21,565 | ₩20,425 | ₩21,149 | -0.76% | 175.2만 |
|---|
| 2025.10.27 | ₩21,471 | ₩22,222 | ₩21,109 | ₩21,364 | -0.50% | 252.9만 |
|---|
| 2025.10.24 | ₩23,429 | ₩23,429 | ₩20,197 | ₩20,948 | -10.59% | 555.2만 |
|---|
| 2025.10.23 | ₩22,316 | ₩23,845 | ₩22,316 | ₩23,496 | +5.29% | 203.2만 |
|---|
| 2025.10.22 | ₩24,113 | ₩24,676 | ₩22,490 | ₩22,504 | -6.67% | 269.9만 |
|---|
| 2025.10.21 | ₩23,523 | ₩24,301 | ₩23,228 | ₩23,912 | +1.65% | 220.8만 |
|---|
| 2025.10.20 | ₩22,866 | ₩23,805 | ₩22,866 | ₩23,657 | +3.46% | 88.8만 |
|---|
| 2025.10.17 | ₩23,000 | ₩23,429 | ₩22,530 | ₩22,758 | -1.05% | 94.6만 |
|---|
| 2025.10.16 | ₩23,831 | ₩23,872 | ₩23,027 | ₩23,429 | -1.69% | 99.7만 |
|---|
| 2025.10.15 | ₩23,228 | ₩23,442 | ₩22,343 | ₩23,335 | +0.46% | 169.1만 |
|---|
| 2025.10.14 | ₩20,412 | ₩23,912 | ₩20,210 | ₩22,638 | +10.91% | 225.3만 |
|---|
| 2025.10.13 | ₩20,505 | ₩21,578 | ₩20,049 | ₩21,136 | +3.07% | 108만 |
|---|
| 2025.10.10 | ₩21,391 | ₩21,525 | ₩19,111 | ₩19,218 | -10.16% | 174.3만 |
|---|