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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩141,392 | ₩151,719 | ₩122,912 | ₩128,960 | -8.79% | 1504.2만 |
| 2026.09.28–2026.10.02 | ₩123,757 | ₩142,881 | ₩115,361 | ₩142,063 | +14.79% | 1538.9만 |
| 2026.09.21–2026.09.25 | ₩112,022 | ₩129,041 | ₩106,872 | ₩125,849 | +12.34% | 1838.7만 |
| 2026.09.14–2026.09.18 | ₩90,551 | ₩109,876 | ₩86,783 | ₩108,790 | +20.14% | 1533만 |
| 2026.09.08–2026.09.11 | ₩86,622 | ₩102,245 | ₩84,328 | ₩100,006 | +15.45% | 1039.2만 |
| 2026.08.31–2026.09.04 | ₩82,934 | ₩84,315 | ₩75,008 | ₩84,141 | +1.46% | 1139.5만 |
| 2026.08.24–2026.08.28 | ₩85,723 | ₩90,176 | ₩81,673 | ₩82,786 | -3.43% | 864.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,358 |
| ₩84,731 |
| ₩89,331 |
| -23.15% |
| 1247.1만 |
| 2026.08.10–2026.08.14 | ₩101,602 | ₩113,993 | ₩91,704 | ₩113,779 | +11.99% | 1102.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩83,443 | ₩103,426 | ₩81,660 | ₩100,556 | +20.51% | 1218.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩94,708 | ₩96,532 | ₩75,410 | ₩89,612 | -5.38% | 2194.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩99,992 | ₩126,801 | ₩91,865 | ₩96,009 | -3.98% | 3092.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩116,193 | ₩132,085 | ₩90,632 | ₩96,345 | -17.08% | 1579만 |
|---|
| 2026.07.06–2026.07.10 | ₩126,694 | ₩139,930 | ₩104,740 | ₩122,442 | -3.36% | 1390.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩132,434 | ₩172,063 | ₩121,235 | ₩124,883 | -5.70% | 2106.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩124,052 | ₩132,755 | ₩110,252 | ₩129,550 | +4.43% | 2060.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩120,511 | ₩127,136 | ₩110,037 | ₩119,036 | -1.22% | 1171.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩114,517 | ₩115,509 | ₩90,886 | ₩113,269 | -1.09% | 1840.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩123,770 | ₩136,792 | ₩106,296 | ₩108,522 | -12.32% | 2667.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩142,532 | ₩142,532 | ₩114,852 | ₩124,628 | -12.56% | 2420.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩125,862 | ₩137,409 | ₩110,681 | ₩132,983 | +5.66% | 2013.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩135,961 | ₩139,836 | ₩107,623 | ₩123,837 | -8.92% | 2726.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩104,257 | ₩135,853 | ₩102,460 | ₩133,882 | +28.42% | 2735.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩81,727 | ₩107,368 | ₩66,519 | ₩103,506 | +26.65% | 5163.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,539 | ₩85,187 | ₩35,539 | ₩80,895 | +127.62% | 5579.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,653 | ₩36,545 | ₩27,640 | ₩35,231 | +27.40% | 926.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,019 | ₩28,217 | ₩23,885 | ₩27,747 | +15.52% | 535.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,147 | ₩24,193 | ₩21,270 | ₩24,113 | +4.17% | 401.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,893 | ₩24,569 | ₩22,490 | ₩22,799 | -0.41% | 388.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,335 | ₩23,858 | ₩21,283 | ₩22,209 | -4.83% | 647.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩20,707 | ₩23,067 | ₩19,714 | ₩22,651 | +9.39% | 467.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,799 | ₩24,207 | ₩20,921 | ₩21,082 | -7.53% | 596만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,220 | ₩25,172 | ₩23,094 | ₩23,375 | -3.49% | 627.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,669 | ₩27,023 | ₩24,019 | ₩24,770 | -3.50% | 350.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,052 | ₩26,527 | ₩24,462 | ₩26,192 | +4.55% | 467만 |
|---|
| 2026.02.02–2026.02.06 | ₩22,866 | ₩25,240 | ₩21,605 | ₩25,105 | +9.79% | 689.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,649 | ₩26,554 | ₩21,981 | ₩23,268 | -5.60% | 867.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,092 | ₩27,600 | ₩24,408 | ₩24,690 | -1.60% | 420.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,159 | ₩27,922 | ₩24,006 | ₩25,883 | +2.88% | 626.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,347 | ₩26,312 | ₩24,073 | ₩25,481 | +0.53% | 535만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,456 | ₩24,851 | ₩23,349 | ₩24,824 | +5.83% | 257.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,274 | ₩24,770 | ₩23,281 | ₩23,778 | -2.04% | 259.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,885 | ₩23,898 | ₩22,249 | ₩23,644 | -1.01% | 686.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,548 | ₩26,339 | ₩23,241 | ₩23,349 | -8.61% | 707.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,505 | ₩25,360 | ₩20,358 | ₩25,240 | +23.09% | 1026.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,365 | ₩21,458 | ₩19,137 | ₩20,881 | +7.83% | 596.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,212 | ₩18,910 | ₩17,126 | ₩18,239 | +0.15% | 474.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,492 | ₩20,586 | ₩17,837 | ₩18,641 | -9.03% | 415.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,680 | ₩21,109 | ₩19,030 | ₩19,795 | -4.28% | 604만 |
|---|
| 2025.10.27–2025.10.31 | ₩21,471 | ₩22,222 | ₩20,157 | ₩20,318 | -5.37% | 797.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,866 | ₩24,676 | ₩20,197 | ₩20,948 | -8.39% | 1337.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,505 | ₩23,912 | ₩20,049 | ₩22,758 | +10.99% | 696.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,391 | ₩21,525 | ₩19,111 | ₩19,218 | -10.16% | 174.3만 |
|---|