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 | ₩130,221 | ₩135,733 | ₩122,925 | ₩128,974 | -0.96% | 303만 |
| 2026.10.08 | ₩138,389 | ₩140,830 | ₩125,017 | ₩125,674 | -9.19% | 401.3만 |
| 2026.10.07 | ₩141,340 | ₩151,734 | ₩140,240 | ₩143,996 | +1.88% | 278.9만 |
| 2026.10.06 | ₩145,390 | ₩147,966 | ₩142,976 | ₩146,598 | +0.83% | 239.2만 |
| 2026.10.05 | ₩141,407 | ₩145,297 | ₩137,987 | ₩141,487 | +0.06% | 281.8만 |
| 2026.10.02 | ₩126,694 | ₩142,896 | ₩125,674 | ₩142,078 | +12.14% | 478.3만 |
| 2026.10.01 | ₩122,723 | ₩128,048 | ₩121,262 | ₩123,555 | +0.68% | 230.2만 |
| 2026.09.30 | ₩124,467 | ₩127,243 | ₩118,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,127 |
| -2.68% |
| 204.3만 |
| 2026.09.29 | ₩124,735 | ₩127,364 | ₩120,712 | ₩124,360 | -0.30% | 295.5만 |
|---|
| 2026.09.28 | ₩123,770 | ₩125,379 | ₩115,373 | ₩120,712 | -2.47% | 330.5만 |
|---|
| 2026.09.25 | ₩117,466 | ₩129,054 | ₩114,824 | ₩125,862 | +7.15% | 439.9만 |
|---|
| 2026.09.24 | ₩110,169 | ₩117,157 | ₩106,883 | ₩114,421 | +3.86% | 424.5만 |
|---|
| 2026.09.23 | ₩116,111 | ₩117,224 | ₩109,392 | ₩113,093 | -2.60% | 209.1만 |
|---|
| 2026.09.22 | ₩110,545 | ₩117,412 | ₩109,982 | ₩117,265 | +6.08% | 357.1만 |
|---|
| 2026.09.21 | ₩112,034 | ₩119,344 | ₩111,457 | ₩115,320 | +2.93% | 408.1만 |
|---|
| 2026.09.18 | ₩102,055 | ₩109,888 | ₩101,720 | ₩108,801 | +6.61% | 490.6만 |
|---|
| 2026.09.17 | ₩97,911 | ₩103,356 | ₩97,092 | ₩100,580 | +2.73% | 262.6만 |
|---|
| 2026.09.16 | ₩91,741 | ₩96,180 | ₩90,561 | ₩93,230 | +1.62% | 281.3만 |
|---|
| 2026.09.15 | ₩88,763 | ₩91,996 | ₩87,127 | ₩90,024 | +1.42% | 191.5만 |
|---|
| 2026.09.14 | ₩90,561 | ₩95,134 | ₩86,792 | ₩86,899 | -4.04% | 306.8만 |
|---|
| 2026.09.11 | ₩95,174 | ₩102,256 | ₩93,109 | ₩100,016 | +5.09% | 263.8만 |
|---|
| 2026.09.10 | ₩91,620 | ₩94,960 | ₩88,844 | ₩93,002 | +1.51% | 229.7만 |
|---|
| 2026.09.09 | ₩91,566 | ₩96,261 | ₩90,534 | ₩95,912 | +4.75% | 316.2만 |
|---|
| 2026.09.08 | ₩86,631 | ₩90,641 | ₩84,337 | ₩89,192 | +2.96% | 229.4만 |
|---|
| 2026.09.04 | ₩80,769 | ₩84,324 | ₩79,160 | ₩84,149 | +4.18% | 172.3만 |
|---|
| 2026.09.03 | ₩78,878 | ₩79,938 | ₩75,016 | ₩79,737 | +1.09% | 238.7만 |
|---|
| 2026.09.02 | ₩76,840 | ₩80,904 | ₩75,820 | ₩80,609 | +4.90% | 200.4만 |
|---|
| 2026.09.01 | ₩78,422 | ₩78,758 | ₩75,740 | ₩77,242 | -1.51% | 288.5만 |
|---|
| 2026.08.31 | ₩82,942 | ₩83,371 | ₩79,361 | ₩80,354 | -3.12% | 239.6만 |
|---|
| 2026.08.28 | ₩83,760 | ₩85,450 | ₩81,682 | ₩82,795 | -1.15% | 135.2만 |
|---|
| 2026.08.27 | ₩88,575 | ₩89,192 | ₩84,646 | ₩85,061 | -3.97% | 191.3만 |
|---|
| 2026.08.26 | ₩87,891 | ₩89,622 | ₩84,015 | ₩84,498 | -3.86% | 206만 |
|---|
| 2026.08.25 | ₩89,353 | ₩90,185 | ₩86,228 | ₩89,005 | -0.39% | 149.7만 |
|---|
| 2026.08.24 | ₩85,732 | ₩86,014 | ₩81,977 | ₩84,203 | -1.78% | 182만 |
|---|
| 2026.08.21 | ₩90,239 | ₩90,668 | ₩84,740 | ₩89,340 | -1.00% | 208.9만 |
|---|
| 2026.08.20 | ₩90,145 | ₩92,076 | ₩86,859 | ₩87,556 | -2.87% | 193.3만 |
|---|
| 2026.08.19 | ₩99,855 | ₩101,934 | ₩88,723 | ₩89,099 | -10.77% | 287.2만 |
|---|
| 2026.08.18 | ₩106,079 | ₩108,184 | ₩96,368 | ₩97,414 | -8.17% | 274.2만 |
|---|
| 2026.08.17 | ₩116,245 | ₩119,370 | ₩112,315 | ₩113,684 | -2.20% | 283.5만 |
|---|
| 2026.08.14 | ₩102,806 | ₩114,005 | ₩102,766 | ₩113,791 | +10.68% | 322.6만 |
|---|
| 2026.08.13 | ₩98,675 | ₩105,556 | ₩97,441 | ₩102,806 | +4.19% | 189.5만 |
|---|
| 2026.08.12 | ₩98,286 | ₩102,417 | ₩97,280 | ₩99,694 | +1.43% | 201.7만 |
|---|
| 2026.08.11 | ₩94,557 | ₩94,893 | ₩91,915 | ₩92,572 | -2.10% | 94.5만 |
|---|
| 2026.08.10 | ₩101,612 | ₩101,934 | ₩91,714 | ₩91,794 | -9.66% | 294.5만 |
|---|
| 2026.08.07 | ₩97,911 | ₩103,436 | ₩95,885 | ₩100,566 | +2.71% | 201.4만 |
|---|
| 2026.08.06 | ₩88,388 | ₩97,253 | ₩86,564 | ₩94,155 | +6.53% | 204.4만 |
|---|
| 2026.08.05 | ₩95,067 | ₩97,683 | ₩90,346 | ₩90,480 | -4.83% | 180.6만 |
|---|
| 2026.08.04 | ₩96,368 | ₩99,010 | ₩93,686 | ₩97,535 | +1.21% | 293.2만 |
|---|
| 2026.08.03 | ₩83,452 | ₩92,747 | ₩81,668 | ₩90,011 | +7.86% | 338.6만 |
|---|
| 2026.07.31 | ₩95,550 | ₩96,542 | ₩87,918 | ₩89,622 | -6.20% | 302.4만 |
|---|
| 2026.07.30 | ₩84,900 | ₩90,131 | ₩81,360 | ₩89,756 | +5.72% | 394.9만 |
|---|
| 2026.07.29 | ₩81,051 | ₩82,848 | ₩75,418 | ₩76,786 | -5.26% | 305.4만 |
|---|
| 2026.07.28 | ₩82,687 | ₩83,130 | ₩76,182 | ₩79,053 | -4.40% | 499.2만 |
|---|
| 2026.07.27 | ₩94,718 | ₩95,872 | ₩83,371 | ₩86,993 | -8.16% | 692.2만 |
|---|
| 2026.07.24 | ₩111,323 | ₩117,439 | ₩91,875 | ₩96,019 | -13.75% | 1049.3만 |
|---|
| 2026.07.23 | ₩115,575 | ₩126,814 | ₩115,387 | ₩122,375 | +5.88% | 722.8만 |
|---|
| 2026.07.22 | ₩109,405 | ₩123,126 | ₩109,405 | ₩116,420 | +6.41% | 509.4만 |
|---|
| 2026.07.21 | ₩107,863 | ₩116,125 | ₩106,977 | ₩115,427 | +7.01% | 352만 |
|---|
| 2026.07.20 | ₩100,003 | ₩104,885 | ₩98,420 | ₩100,606 | +0.60% | 458.7만 |
|---|
| 2026.07.17 | ₩95,201 | ₩99,976 | ₩90,641 | ₩96,355 | +1.21% | 484.5만 |
|---|
| 2026.07.16 | ₩111,242 | ₩113,737 | ₩98,796 | ₩99,788 | -10.30% | 383.6만 |
|---|
| 2026.07.15 | ₩127,901 | ₩130,771 | ₩113,268 | ₩119,156 | -6.84% | 269.8만 |
|---|
| 2026.07.14 | ₩127,418 | ₩132,099 | ₩120,725 | ₩124,185 | -2.54% | 200만 |
|---|
| 2026.07.13 | ₩116,205 | ₩125,781 | ₩110,652 | ₩119,773 | +3.07% | 241만 |
|---|
| 2026.07.10 | ₩123,810 | ₩127,123 | ₩119,048 | ₩122,455 | -1.09% | 141.6만 |
|---|
| 2026.07.09 | ₩121,624 | ₩130,436 | ₩120,980 | ₩128,491 | +5.65% | 278.9만 |
|---|
| 2026.07.08 | ₩113,469 | ₩115,897 | ₩104,751 | ₩115,414 | +1.71% | 363.8만 |
|---|
| 2026.07.07 | ₩120,591 | ₩123,381 | ₩113,375 | ₩115,105 | -4.55% | 293.4만 |
|---|
| 2026.07.06 | ₩126,707 | ₩139,945 | ₩124,735 | ₩128,330 | +1.28% | 313.1만 |
|---|
| 2026.07.02 | ₩152,083 | ₩153,143 | ₩121,248 | ₩124,896 | -17.88% | 493.6만 |
|---|
| 2026.07.01 | ₩160,064 | ₩161,619 | ₩149,682 | ₩150,742 | -5.82% | 431.7만 |
|---|
| 2026.06.30 | ₩146,571 | ₩172,081 | ₩138,818 | ₩171,719 | +17.16% | 630.2만 |
|---|
| 2026.06.29 | ₩132,447 | ₩145,726 | ₩126,935 | ₩145,484 | +9.84% | 551.2만 |
|---|
| 2026.06.26 | ₩120,953 | ₩130,100 | ₩116,862 | ₩129,564 | +7.12% | 819만 |
|---|
| 2026.06.25 | ₩118,190 | ₩130,771 | ₩111,336 | ₩126,707 | +7.21% | 400.6만 |
|---|
| 2026.06.24 | ₩119,732 | ₩120,698 | ₩110,263 | ₩113,992 | -4.79% | 224.4만 |
|---|
| 2026.06.23 | ₩113,898 | ₩124,400 | ₩112,731 | ₩119,478 | +4.90% | 264.3만 |
|---|
| 2026.06.22 | ₩124,065 | ₩132,769 | ₩120,175 | ₩129,349 | +4.26% | 352.2만 |
|---|
| 2026.06.18 | ₩115,789 | ₩119,572 | ₩112,731 | ₩119,048 | +2.81% | 448.5만 |
|---|
| 2026.06.17 | ₩117,090 | ₩117,519 | ₩110,049 | ₩111,149 | -5.07% | 216.1만 |
|---|
| 2026.06.16 | ₩118,029 | ₩127,150 | ₩112,919 | ₩113,187 | -4.10% | 244.8만 |
|---|
| 2026.06.15 | ₩120,524 | ₩121,718 | ₩116,071 | ₩119,048 | -1.22% | 261.8만 |
|---|
| 2026.06.12 | ₩108,372 | ₩115,521 | ₩106,347 | ₩113,281 | +4.53% | 283.9만 |
|---|
| 2026.06.11 | ₩99,051 | ₩109,029 | ₩98,246 | ₩108,761 | +9.80% | 304.6만 |
|---|
| 2026.06.10 | ₩94,450 | ₩101,961 | ₩94,142 | ₩96,502 | +2.17% | 295.3만 |
|---|
| 2026.06.09 | ₩109,365 | ₩111,001 | ₩90,896 | ₩97,387 | -10.95% | 585만 |
|---|
| 2026.06.08 | ₩114,528 | ₩115,320 | ₩104,469 | ₩106,320 | -7.17% | 372만 |
|---|
| 2026.06.05 | ₩122,656 | ₩122,710 | ₩106,307 | ₩108,533 | -11.51% | 449.9만 |
|---|
| 2026.06.04 | ₩118,203 | ₩131,039 | ₩114,515 | ₩126,358 | +6.90% | 356.7만 |
|---|
| 2026.06.03 | ₩121,382 | ₩136,806 | ₩120,712 | ₩122,576 | +0.98% | 551.2만 |
|---|
| 2026.06.02 | ₩123,005 | ₩128,182 | ₩112,879 | ₩119,048 | -3.22% | 802만 |
|---|
| 2026.06.01 | ₩123,783 | ₩125,419 | ₩114,287 | ₩115,655 | -6.57% | 507.8만 |
|---|
| 2026.05.29 | ₩133,105 | ₩133,936 | ₩114,864 | ₩124,641 | -6.36% | 831.9만 |
|---|
| 2026.05.28 | ₩136,270 | ₩138,778 | ₩125,567 | ₩131,120 | -3.78% | 386.5만 |
|---|
| 2026.05.27 | ₩128,920 | ₩135,787 | ₩123,488 | ₩135,599 | +5.18% | 442.9만 |
|---|
| 2026.05.26 | ₩142,547 | ₩142,547 | ₩120,980 | ₩128,920 | -9.56% | 759만 |
|---|
| 2026.05.22 | ₩131,254 | ₩133,453 | ₩118,700 | ₩132,997 | +1.33% | 421.9만 |
|---|
| 2026.05.21 | ₩128,612 | ₩137,423 | ₩126,077 | ₩133,681 | +3.94% | 306.3만 |
|---|
| 2026.05.20 | ₩130,918 | ₩133,333 | ₩123,743 | ₩129,792 | -0.86% | 372.2만 |
|---|
| 2026.05.19 | ₩113,710 | ₩129,939 | ₩110,693 | ₩127,230 | +11.89% | 489.3만 |
|---|
| 2026.05.18 | ₩125,875 | ₩127,270 | ₩113,362 | ₩117,305 | -6.81% | 424.1만 |
|---|
| 2026.05.15 | ₩111,135 | ₩128,558 | ₩107,635 | ₩123,850 | +11.44% | 618.6만 |
|---|
| 2026.05.14 | ₩116,017 | ₩128,491 | ₩112,932 | ₩119,075 | +2.64% | 451.7만 |
|---|
| 2026.05.13 | ₩134,432 | ₩139,489 | ₩116,876 | ₩117,667 | -12.47% | 575.2만 |
|---|
| 2026.05.12 | ₩132,099 | ₩134,097 | ₩116,420 | ₩123,300 | -6.66% | 589.9만 |
|---|
| 2026.05.11 | ₩135,975 | ₩139,851 | ₩129,094 | ₩137,169 | +0.88% | 491만 |
|---|
| 2026.05.08 | ₩117,680 | ₩135,868 | ₩117,426 | ₩133,896 | +13.78% | 781.6만 |
|---|
| 2026.05.07 | ₩108,023 | ₩117,627 | ₩107,366 | ₩110,478 | +2.27% | 555.8만 |
|---|
| 2026.05.06 | ₩104,872 | ₩111,444 | ₩102,471 | ₩108,949 | +3.89% | 452.1만 |
|---|
| 2026.05.05 | ₩107,299 | ₩114,582 | ₩106,977 | ₩109,552 | +2.10% | 400.2만 |
|---|
| 2026.05.04 | ₩104,268 | ₩112,423 | ₩103,128 | ₩104,778 | +0.49% | 546만 |
|---|
| 2026.05.01 | ₩93,122 | ₩107,380 | ₩91,499 | ₩103,517 | +11.16% | 802만 |
|---|
| 2026.04.30 | ₩93,243 | ₩97,937 | ₩88,575 | ₩94,893 | +1.77% | 882.4만 |
|---|
| 2026.04.29 | ₩73,419 | ₩95,604 | ₩73,017 | ₩90,561 | +23.35% | 1738만 |
|---|
| 2026.04.28 | ₩66,941 | ₩75,203 | ₩66,526 | ₩69,758 | +4.21% | 565.3만 |
|---|
| 2026.04.27 | ₩81,735 | ₩83,009 | ₩67,598 | ₩69,275 | -15.24% | 1176만 |
|---|
| 2026.04.24 | ₩72,427 | ₩85,196 | ₩72,025 | ₩80,904 | +11.70% | 2904.4만 |
|---|
| 2026.04.23 | ₩45,200 | ₩47,547 | ₩44,154 | ₩45,937 | +1.63% | 509.9만 |
|---|
| 2026.04.22 | ₩45,602 | ₩47,265 | ₩43,617 | ₩45,455 | -0.32% | 447.4만 |
|---|
| 2026.04.21 | ₩44,958 | ₩50,122 | ₩43,684 | ₩45,200 | +0.54% | 910.4만 |
|---|
| 2026.04.20 | ₩35,543 | ₩44,449 | ₩35,543 | ₩42,558 | +19.74% | 807.2만 |
|---|
| 2026.04.17 | ₩32,176 | ₩36,549 | ₩31,854 | ₩35,234 | +9.50% | 418.6만 |
|---|
| 2026.04.16 | ₩29,789 | ₩31,452 | ₩29,682 | ₩31,318 | +5.13% | 150.4만 |
|---|
| 2026.04.15 | ₩28,770 | ₩29,601 | ₩28,542 | ₩29,521 | +2.61% | 111.2만 |
|---|
| 2026.04.14 | ₩28,837 | ₩29,011 | ₩27,992 | ₩28,917 | +0.28% | 114.4만 |
|---|
| 2026.04.13 | ₩27,656 | ₩28,944 | ₩27,643 | ₩28,582 | +3.35% | 131.8만 |
|---|
| 2026.04.10 | ₩26,932 | ₩28,220 | ₩26,758 | ₩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 | ₩25,323 | ₩25,671 | -1.59% | 167.3만 |
|---|
| 2026.04.07 | ₩24,478 | ₩24,960 | ₩24,048 | ₩24,692 | +0.88% | 89.8만 |
|---|
| 2026.04.06 | ₩24,022 | ₩24,773 | ₩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 | ₩23,606 | ₩24,196 | ₩23,297 | ₩23,727 | +0.51% | 102.4만 |
|---|
| 2026.03.31 | ₩22,037 | ₩23,445 | ₩21,755 | ₩23,324 | +5.84% | 143.1만 |
|---|
| 2026.03.30 | ₩23,150 | ₩23,257 | ₩21,272 | ₩21,567 | -6.84% | 94.2만 |
|---|
| 2026.03.27 | ₩22,654 | ₩23,136 | ₩22,493 | ₩22,801 | +0.65% | 72.1만 |
|---|
| 2026.03.26 | ₩23,445 | ₩23,834 | ₩22,922 | ₩23,016 | -1.83% | 78.8만 |
|---|
| 2026.03.25 | ₩24,142 | ₩24,572 | ₩23,740 | ₩23,874 | -1.11% | 84.6만 |
|---|
| 2026.03.24 | ₩22,654 | ₩24,008 | ₩22,654 | ₩23,659 | +4.44% | 65.6만 |
|---|
| 2026.03.23 | ₩22,895 | ₩23,820 | ₩22,627 | ₩22,989 | +0.41% | 87.7만 |
|---|
| 2026.03.20 | ₩22,989 | ₩23,043 | ₩21,782 | ₩22,211 | -3.38% | 214.6만 |
|---|
| 2026.03.19 | ₩21,607 | ₩23,083 | ₩21,285 | ₩22,935 | +6.15% | 104.9만 |
|---|
| 2026.03.18 | ₩22,600 | ₩22,721 | ₩21,970 | ₩22,077 | -2.31% | 108.8만 |
|---|
| 2026.03.17 | ₩23,418 | ₩23,525 | ₩22,426 | ₩22,546 | -3.72% | 122.9만 |
|---|
| 2026.03.16 | ₩23,338 | ₩23,861 | ₩23,230 | ₩23,230 | -0.46% | 96.5만 |
|---|
| 2026.03.13 | ₩22,399 | ₩23,069 | ₩22,278 | ₩22,654 | +1.14% | 114.2만 |
|---|
| 2026.03.12 | ₩22,318 | ₩22,345 | ₩21,581 | ₩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 | ₩20,709 | ₩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 | ₩22,788 | ₩22,989 | ₩21,527 | ₩21,983 | -3.53% | 107.4만 |
|---|
| 2026.03.04 | ₩23,566 | ₩23,914 | ₩23,110 | ₩23,364 | -0.85% | 80.8만 |
|---|
| 2026.03.03 | ₩22,989 | ₩23,968 | ₩22,533 | ₩23,190 | +0.88% | 182.8만 |
|---|
| 2026.03.02 | ₩22,801 | ₩24,209 | ₩22,801 | ₩24,129 | +5.82% | 96만 |
|---|
| 2026.02.27 | ₩23,700 | ₩23,700 | ₩23,096 | ₩23,378 | -1.36% | 151만 |
|---|
| 2026.02.26 | ₩24,853 | ₩25,081 | ₩23,834 | ₩24,035 | -3.29% | 89.5만 |
|---|
| 2026.02.25 | ₩24,719 | ₩25,175 | ₩24,223 | ₩25,001 | +1.14% | 188.9만 |
|---|
| 2026.02.24 | ₩23,512 | ₩24,893 | ₩23,512 | ₩24,478 | +4.11% | 101.6만 |
|---|
| 2026.02.23 | ₩24,223 | ₩24,518 | ₩23,405 | ₩24,062 | -0.66% | 96.8만 |
|---|
| 2026.02.20 | ₩24,183 | ₩25,001 | ₩24,183 | ₩24,773 | +2.44% | 64.7만 |
|---|
| 2026.02.19 | ₩24,464 | ₩24,773 | ₩24,022 | ₩24,464 | 0.00% | 92.7만 |
|---|
| 2026.02.18 | ₩26,691 | ₩26,691 | ₩24,692 | ₩24,773 | -7.19% | 95.8만 |
|---|
| 2026.02.17 | ₩25,671 | ₩27,026 | ₩24,893 | ₩26,583 | +3.55% | 97.6만 |
|---|
| 2026.02.13 | ₩25,256 | ₩26,422 | ₩24,813 | ₩26,194 | +3.72% | 85.1만 |
|---|
| 2026.02.12 | ₩26,476 | ₩26,530 | ₩24,464 | ₩25,309 | -4.41% | 116.6만 |
|---|
| 2026.02.11 | ₩25,738 | ₩26,302 | ₩25,108 | ₩26,020 | +1.09% | 98.9만 |
|---|
| 2026.02.10 | ₩25,685 | ₩25,940 | ₩25,175 | ₩25,296 | -1.51% | 73.2만 |
|---|
| 2026.02.09 | ₩25,054 | ₩25,671 | ₩24,679 | ₩25,497 | +1.77% | 93.2만 |
|---|
| 2026.02.06 | ₩23,539 | ₩25,242 | ₩23,418 | ₩25,108 | +6.67% | 151.5만 |
|---|
| 2026.02.05 | ₩22,654 | ₩23,579 | ₩22,291 | ₩22,949 | +1.30% | 110.2만 |
|---|
| 2026.02.04 | ₩22,519 | ₩23,431 | ₩22,278 | ₩23,110 | +2.62% | 139.7만 |
|---|
| 2026.02.03 | ₩23,968 | ₩24,504 | ₩21,607 | ₩22,721 | -5.20% | 133만 |
|---|
| 2026.02.02 | ₩22,868 | ₩24,263 | ₩22,694 | ₩23,659 | +3.46% | 155.5만 |
|---|
| 2026.01.30 | ₩25,416 | ₩25,846 | ₩21,983 | ₩23,271 | -8.44% | 380.3만 |
|---|
| 2026.01.29 | ₩25,685 | ₩26,557 | ₩23,941 | ₩25,846 | +0.63% | 196.5만 |
|---|
| 2026.01.28 | ₩25,805 | ₩26,355 | ₩25,282 | ₩25,671 | -0.52% | 130.2만 |
|---|
| 2026.01.27 | ₩24,934 | ₩25,577 | ₩24,893 | ₩25,269 | +1.34% | 74.7만 |
|---|
| 2026.01.26 | ₩24,652 | ₩25,028 | ₩24,317 | ₩24,679 | +0.11% | 85.6만 |
|---|
| 2026.01.23 | ₩25,940 | ₩25,940 | ₩24,411 | ₩24,692 | -4.81% | 84.3만 |
|---|
| 2026.01.22 | ₩27,469 | ₩27,603 | ₩25,805 | ₩25,993 | -5.37% | 95.6만 |
|---|
| 2026.01.21 | ₩26,342 | ₩27,147 | ₩25,886 | ₩26,771 | +1.63% | 123만 |
|---|
| 2026.01.20 | ₩25,095 | ₩26,329 | ₩24,679 | ₩25,980 | +3.53% | 117.3만 |
|---|
| 2026.01.16 | ₩26,168 | ₩27,925 | ₩25,859 | ₩25,886 | -1.08% | 154.5만 |
|---|
| 2026.01.15 | ₩24,786 | ₩26,007 | ₩24,732 | ₩25,738 | +3.84% | 93.9만 |
|---|
| 2026.01.14 | ₩24,330 | ₩25,028 | ₩24,008 | ₩24,250 | -0.33% | 100.9만 |
|---|
| 2026.01.13 | ₩24,960 | ₩25,645 | ₩24,397 | ₩24,598 | -1.45% | 171.6만 |
|---|
| 2026.01.12 | ₩25,162 | ₩25,336 | ₩24,290 | ₩24,706 | -1.81% | 106만 |
|---|
| 2026.01.09 | ₩25,188 | ₩25,712 | ₩24,706 | ₩25,484 | +1.17% | 118.3만 |
|---|
| 2026.01.08 | ₩24,719 | ₩24,960 | ₩24,142 | ₩24,907 | +0.76% | 73.6만 |
|---|
| 2026.01.07 | ₩25,819 | ₩25,873 | ₩24,397 | ₩25,014 | -3.12% | 118.9만 |
|---|
| 2026.01.06 | ₩24,478 | ₩26,315 | ₩24,397 | ₩26,248 | +7.23% | 123.4만 |
|---|
| 2026.01.05 | ₩25,349 | ₩25,698 | ₩24,075 | ₩24,317 | -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 | ₩23,378 | -1.80% | 56.4만 |
|---|
| 2025.12.30 | ₩23,686 | ₩24,008 | ₩23,633 | ₩23,740 | +0.23% | 54.3만 |
|---|
| 2025.12.29 | ₩23,458 | ₩23,794 | ₩23,391 | ₩23,579 | +0.51% | 70.2만 |
|---|
| 2025.12.26 | ₩23,525 | ₩23,955 | ₩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 | ₩24,062 | ₩24,384 | ₩23,646 | ₩23,727 | -1.39% | 74만 |
|---|
| 2025.12.22 | ₩24,276 | ₩24,773 | ₩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 | ₩23,083 | ₩23,472 | ₩22,251 | ₩22,774 | -1.34% | 131.9만 |
|---|
| 2025.12.16 | ₩22,908 | ₩23,311 | ₩22,627 | ₩22,989 | +0.35% | 123.1만 |
|---|
| 2025.12.15 | ₩23,887 | ₩23,901 | ₩23,016 | ₩23,069 | -3.43% | 170.8만 |
|---|
| 2025.12.12 | ₩24,612 | ₩24,719 | ₩23,244 | ₩23,351 | -5.12% | 134.8만 |
|---|
| 2025.12.11 | ₩25,899 | ₩26,060 | ₩24,652 | ₩24,907 | -3.83% | 158.3만 |
|---|
| 2025.12.10 | ₩26,087 | ₩26,342 | ₩25,376 | ₩26,302 | +0.82% | 129.9만 |
|---|
| 2025.12.09 | ₩25,940 | ₩26,329 | ₩25,604 | ₩26,087 | +0.57% | 105.8만 |
|---|
| 2025.12.08 | ₩25,551 | ₩26,329 | ₩25,443 | ₩26,168 | +2.41% | 178.4만 |
|---|
| 2025.12.05 | ₩24,773 | ₩25,363 | ₩24,612 | ₩25,242 | +1.89% | 151.8만 |
|---|
| 2025.12.04 | ₩23,700 | ₩25,054 | ₩23,646 | ₩24,558 | +3.62% | 204.7만 |
|---|
| 2025.12.03 | ₩22,372 | ₩24,115 | ₩22,238 | ₩24,048 | +7.49% | 183.1만 |
|---|
| 2025.12.02 | ₩21,970 | ₩22,426 | ₩21,741 | ₩22,251 | +1.28% | 313.7만 |
|---|
| 2025.12.01 | ₩20,508 | ₩21,782 | ₩20,360 | ₩21,567 | +5.17% | 172.9만 |
|---|
| 2025.11.28 | ₩20,964 | ₩21,285 | ₩20,843 | ₩20,883 | -0.38% | 86.2만 |
|---|
| 2025.11.26 | ₩20,803 | ₩21,460 | ₩20,628 | ₩20,709 | -0.45% | 189.5만 |
|---|
| 2025.11.25 | ₩19,958 | ₩20,789 | ₩19,354 | ₩20,736 | +3.90% | 165.6만 |
|---|
| 2025.11.24 | ₩19,368 | ₩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 | ₩17,584 | ₩18,509 | ₩17,463 | ₩17,986 | +2.29% | 83.9만 |
|---|
| 2025.11.18 | ₩17,557 | ₩17,798 | ₩17,128 | ₩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 | ₩18,885 | ₩17,838 | ₩18,643 | +4.51% | 81.4만 |
|---|
| 2025.11.13 | ₩19,797 | ₩19,958 | ₩18,415 | ₩18,482 | -6.64% | 118.7만 |
|---|
| 2025.11.12 | ₩20,132 | ₩20,494 | ₩19,810 | ₩19,958 | -0.87% | 70만 |
|---|
| 2025.11.11 | ₩20,119 | ₩20,119 | ₩19,488 | ₩19,850 | -1.33% | 66.7만 |
|---|
| 2025.11.10 | ₩20,494 | ₩20,588 | ₩20,052 | ₩20,306 | -0.92% | 78.9만 |
|---|
| 2025.11.07 | ₩19,408 | ₩19,931 | ₩19,032 | ₩19,797 | +2.00% | 81.7만 |
|---|
| 2025.11.06 | ₩20,481 | ₩20,762 | ₩19,703 | ₩19,877 | -2.95% | 80.9만 |
|---|
| 2025.11.05 | ₩19,381 | ₩20,561 | ₩19,046 | ₩20,347 | +4.98% | 174.6만 |
|---|
| 2025.11.04 | ₩20,253 | ₩20,481 | ₩19,166 | ₩19,207 | -5.17% | 138.3만 |
|---|
| 2025.11.03 | ₩20,682 | ₩21,111 | ₩20,373 | ₩20,950 | +1.30% | 128.5만 |
|---|
| 2025.10.31 | ₩20,575 | ₩20,897 | ₩20,266 | ₩20,320 | -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 | ₩23,499 | +5.29% | 203.2만 |
|---|
| 2025.10.22 | ₩24,115 | ₩24,679 | ₩22,493 | ₩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 | ₩22,533 | ₩22,761 | -1.05% | 94.6만 |
|---|
| 2025.10.16 | ₩23,834 | ₩23,874 | ₩23,029 | ₩23,431 | -1.69% | 99.7만 |
|---|
| 2025.10.15 | ₩23,230 | ₩23,445 | ₩22,345 | ₩23,338 | +0.46% | 169.1만 |
|---|
| 2025.10.14 | ₩20,414 | ₩23,914 | ₩20,212 | ₩22,640 | +10.91% | 225.3만 |
|---|
| 2025.10.13 | ₩20,508 | ₩21,581 | ₩20,052 | ₩21,138 | +3.07% | 108만 |
|---|
| 2025.10.10 | ₩21,393 | ₩21,527 | ₩19,113 | ₩19,220 | -10.16% | 174.3만 |
|---|