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 | ₩130,196 | ₩135,707 | ₩122,901 | ₩128,949 | -0.96% | 303만 |
| 2026.10.08 | ₩138,362 | ₩140,803 | ₩124,993 | ₩125,650 | -9.19% | 401.3만 |
| 2026.10.07 | ₩141,312 | ₩151,705 | ₩140,213 | ₩143,968 | +1.88% | 278.9만 |
| 2026.10.06 | ₩145,362 | ₩147,937 | ₩142,948 | ₩146,569 | +0.83% | 239.2만 |
| 2026.10.05 | ₩141,380 | ₩145,268 | ₩137,960 | ₩141,460 | +0.06% | 281.8만 |
| 2026.10.02 | ₩126,669 | ₩142,868 | ₩125,650 | ₩142,050 | +12.14% | 478.3만 |
| 2026.10.01 | ₩122,700 | ₩128,023 | ₩121,238 | ₩123,531 | +0.68% | 230.2만 |
| 2026.09.30 | ₩124,443 | ₩127,219 | ₩118,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,104 |
| -2.68% |
| 204.3만 |
| 2026.09.29 | ₩124,711 | ₩127,339 | ₩120,688 | ₩124,336 | -0.30% | 295.5만 |
|---|
| 2026.09.28 | ₩123,746 | ₩125,355 | ₩115,351 | ₩120,688 | -2.47% | 330.5만 |
|---|
| 2026.09.25 | ₩117,443 | ₩129,029 | ₩114,801 | ₩125,838 | +7.15% | 439.9만 |
|---|
| 2026.09.24 | ₩110,148 | ₩117,135 | ₩106,863 | ₩114,399 | +3.86% | 424.5만 |
|---|
| 2026.09.23 | ₩116,089 | ₩117,202 | ₩109,370 | ₩113,071 | -2.60% | 209.1만 |
|---|
| 2026.09.22 | ₩110,524 | ₩117,389 | ₩109,960 | ₩117,242 | +6.08% | 357.1만 |
|---|
| 2026.09.21 | ₩112,012 | ₩119,320 | ₩111,435 | ₩115,297 | +2.93% | 408.1만 |
|---|
| 2026.09.18 | ₩102,035 | ₩109,866 | ₩101,700 | ₩108,780 | +6.61% | 490.6만 |
|---|
| 2026.09.17 | ₩97,892 | ₩103,336 | ₩97,074 | ₩100,560 | +2.73% | 262.6만 |
|---|
| 2026.09.16 | ₩91,723 | ₩96,162 | ₩90,543 | ₩93,212 | +1.62% | 281.3만 |
|---|
| 2026.09.15 | ₩88,746 | ₩91,978 | ₩87,110 | ₩90,007 | +1.42% | 191.5만 |
|---|
| 2026.09.14 | ₩90,543 | ₩95,116 | ₩86,775 | ₩86,882 | -4.04% | 306.8만 |
|---|
| 2026.09.11 | ₩95,156 | ₩102,236 | ₩93,091 | ₩99,997 | +5.09% | 263.8만 |
|---|
| 2026.09.10 | ₩91,602 | ₩94,941 | ₩88,827 | ₩92,984 | +1.51% | 229.7만 |
|---|
| 2026.09.09 | ₩91,549 | ₩96,242 | ₩90,516 | ₩95,893 | +4.75% | 316.2만 |
|---|
| 2026.09.08 | ₩86,614 | ₩90,623 | ₩84,321 | ₩89,175 | +2.96% | 229.4만 |
|---|
| 2026.09.04 | ₩80,754 | ₩84,307 | ₩79,145 | ₩84,133 | +4.18% | 172.3만 |
|---|
| 2026.09.03 | ₩78,863 | ₩79,922 | ₩75,001 | ₩79,721 | +1.09% | 238.7만 |
|---|
| 2026.09.02 | ₩76,825 | ₩80,888 | ₩75,806 | ₩80,593 | +4.90% | 200.4만 |
|---|
| 2026.09.01 | ₩78,407 | ₩78,742 | ₩75,725 | ₩77,227 | -1.51% | 288.5만 |
|---|
| 2026.08.31 | ₩82,926 | ₩83,355 | ₩79,346 | ₩80,338 | -3.12% | 239.6만 |
|---|
| 2026.08.28 | ₩83,744 | ₩85,434 | ₩81,666 | ₩82,779 | -1.15% | 135.2만 |
|---|
| 2026.08.27 | ₩88,558 | ₩89,175 | ₩84,629 | ₩85,045 | -3.97% | 191.3만 |
|---|
| 2026.08.26 | ₩87,874 | ₩89,604 | ₩83,999 | ₩84,482 | -3.86% | 206만 |
|---|
| 2026.08.25 | ₩89,336 | ₩90,167 | ₩86,212 | ₩88,987 | -0.39% | 149.7만 |
|---|
| 2026.08.24 | ₩85,715 | ₩85,997 | ₩81,961 | ₩84,187 | -1.78% | 182만 |
|---|
| 2026.08.21 | ₩90,221 | ₩90,650 | ₩84,723 | ₩89,323 | -1.00% | 208.9만 |
|---|
| 2026.08.20 | ₩90,127 | ₩92,058 | ₩86,842 | ₩87,539 | -2.87% | 193.3만 |
|---|
| 2026.08.19 | ₩99,836 | ₩101,914 | ₩88,706 | ₩89,081 | -10.77% | 287.2만 |
|---|
| 2026.08.18 | ₩106,058 | ₩108,163 | ₩96,349 | ₩97,395 | -8.17% | 274.2만 |
|---|
| 2026.08.17 | ₩116,223 | ₩119,347 | ₩112,294 | ₩113,661 | -2.20% | 283.5만 |
|---|
| 2026.08.14 | ₩102,786 | ₩113,983 | ₩102,746 | ₩113,769 | +10.68% | 322.6만 |
|---|
| 2026.08.13 | ₩98,656 | ₩105,535 | ₩97,422 | ₩102,786 | +4.19% | 189.5만 |
|---|
| 2026.08.12 | ₩98,267 | ₩102,397 | ₩97,261 | ₩99,675 | +1.43% | 201.7만 |
|---|
| 2026.08.11 | ₩94,539 | ₩94,874 | ₩91,897 | ₩92,554 | -2.10% | 94.5만 |
|---|
| 2026.08.10 | ₩101,593 | ₩101,914 | ₩91,696 | ₩91,777 | -9.66% | 294.5만 |
|---|
| 2026.08.07 | ₩97,892 | ₩103,416 | ₩95,867 | ₩100,547 | +2.71% | 201.4만 |
|---|
| 2026.08.06 | ₩88,371 | ₩97,234 | ₩86,547 | ₩94,137 | +6.53% | 204.4만 |
|---|
| 2026.08.05 | ₩95,049 | ₩97,664 | ₩90,328 | ₩90,463 | -4.83% | 180.6만 |
|---|
| 2026.08.04 | ₩96,349 | ₩98,991 | ₩93,667 | ₩97,516 | +1.21% | 293.2만 |
|---|
| 2026.08.03 | ₩83,436 | ₩92,729 | ₩81,652 | ₩89,993 | +7.86% | 338.6만 |
|---|
| 2026.07.31 | ₩95,531 | ₩96,524 | ₩87,901 | ₩89,604 | -6.20% | 302.4만 |
|---|
| 2026.07.30 | ₩84,884 | ₩90,114 | ₩81,344 | ₩89,738 | +5.72% | 394.9만 |
|---|
| 2026.07.29 | ₩81,035 | ₩82,832 | ₩75,403 | ₩76,771 | -5.26% | 305.4만 |
|---|
| 2026.07.28 | ₩82,671 | ₩83,114 | ₩76,168 | ₩79,037 | -4.40% | 499.2만 |
|---|
| 2026.07.27 | ₩94,700 | ₩95,853 | ₩83,355 | ₩86,976 | -8.16% | 692.2만 |
|---|
| 2026.07.24 | ₩111,301 | ₩117,416 | ₩91,857 | ₩96,001 | -13.75% | 1049.3만 |
|---|
| 2026.07.23 | ₩115,552 | ₩126,790 | ₩115,365 | ₩122,351 | +5.88% | 722.8만 |
|---|
| 2026.07.22 | ₩109,384 | ₩123,102 | ₩109,384 | ₩116,397 | +6.41% | 509.4만 |
|---|
| 2026.07.21 | ₩107,842 | ₩116,102 | ₩106,957 | ₩115,405 | +7.01% | 352만 |
|---|
| 2026.07.20 | ₩99,983 | ₩104,865 | ₩98,401 | ₩100,587 | +0.60% | 458.7만 |
|---|
| 2026.07.17 | ₩95,183 | ₩99,957 | ₩90,623 | ₩96,336 | +1.21% | 484.5만 |
|---|
| 2026.07.16 | ₩111,221 | ₩113,715 | ₩98,777 | ₩99,769 | -10.30% | 383.6만 |
|---|
| 2026.07.15 | ₩127,876 | ₩130,746 | ₩113,246 | ₩119,133 | -6.84% | 269.8만 |
|---|
| 2026.07.14 | ₩127,393 | ₩132,073 | ₩120,702 | ₩124,161 | -2.54% | 200만 |
|---|
| 2026.07.13 | ₩116,183 | ₩125,757 | ₩110,631 | ₩119,750 | +3.07% | 241만 |
|---|
| 2026.07.10 | ₩123,786 | ₩127,098 | ₩119,025 | ₩122,431 | -1.09% | 141.6만 |
|---|
| 2026.07.09 | ₩121,600 | ₩130,410 | ₩120,956 | ₩128,466 | +5.65% | 278.9만 |
|---|
| 2026.07.08 | ₩113,447 | ₩115,874 | ₩104,731 | ₩115,391 | +1.71% | 363.8만 |
|---|
| 2026.07.07 | ₩120,568 | ₩123,357 | ₩113,353 | ₩115,083 | -4.55% | 293.4만 |
|---|
| 2026.07.06 | ₩126,682 | ₩139,918 | ₩124,711 | ₩128,305 | +1.28% | 313.1만 |
|---|
| 2026.07.02 | ₩152,054 | ₩153,113 | ₩121,225 | ₩124,872 | -17.88% | 493.6만 |
|---|
| 2026.07.01 | ₩160,033 | ₩161,588 | ₩149,653 | ₩150,713 | -5.82% | 431.7만 |
|---|
| 2026.06.30 | ₩146,542 | ₩172,048 | ₩138,791 | ₩171,686 | +17.16% | 630.2만 |
|---|
| 2026.06.29 | ₩132,422 | ₩145,697 | ₩126,910 | ₩145,456 | +9.84% | 551.2만 |
|---|
| 2026.06.26 | ₩120,930 | ₩130,075 | ₩116,840 | ₩129,539 | +7.12% | 819만 |
|---|
| 2026.06.25 | ₩118,167 | ₩130,746 | ₩111,315 | ₩126,682 | +7.21% | 400.6만 |
|---|
| 2026.06.24 | ₩119,709 | ₩120,675 | ₩110,242 | ₩113,970 | -4.79% | 224.4만 |
|---|
| 2026.06.23 | ₩113,876 | ₩124,376 | ₩112,709 | ₩119,455 | +4.90% | 264.3만 |
|---|
| 2026.06.22 | ₩124,041 | ₩132,744 | ₩120,152 | ₩129,324 | +4.26% | 352.2만 |
|---|
| 2026.06.18 | ₩115,767 | ₩119,548 | ₩112,709 | ₩119,025 | +2.81% | 448.5만 |
|---|
| 2026.06.17 | ₩117,068 | ₩117,497 | ₩110,027 | ₩111,127 | -5.07% | 216.1만 |
|---|
| 2026.06.16 | ₩118,006 | ₩127,125 | ₩112,897 | ₩113,165 | -4.10% | 244.8만 |
|---|
| 2026.06.15 | ₩120,500 | ₩121,694 | ₩116,048 | ₩119,025 | -1.22% | 261.8만 |
|---|
| 2026.06.12 | ₩108,351 | ₩115,499 | ₩106,326 | ₩113,259 | +4.53% | 283.9만 |
|---|
| 2026.06.11 | ₩99,031 | ₩109,008 | ₩98,227 | ₩108,740 | +9.80% | 304.6만 |
|---|
| 2026.06.10 | ₩94,432 | ₩101,941 | ₩94,123 | ₩96,484 | +2.17% | 295.3만 |
|---|
| 2026.06.09 | ₩109,344 | ₩110,980 | ₩90,878 | ₩97,369 | -10.95% | 585만 |
|---|
| 2026.06.08 | ₩114,506 | ₩115,297 | ₩104,449 | ₩106,299 | -7.17% | 372만 |
|---|
| 2026.06.05 | ₩122,633 | ₩122,686 | ₩106,286 | ₩108,512 | -11.51% | 449.9만 |
|---|
| 2026.06.04 | ₩118,181 | ₩131,014 | ₩114,493 | ₩126,334 | +6.90% | 356.7만 |
|---|
| 2026.06.03 | ₩121,359 | ₩136,780 | ₩120,688 | ₩122,552 | +0.98% | 551.2만 |
|---|
| 2026.06.02 | ₩122,981 | ₩128,157 | ₩112,857 | ₩119,025 | -3.22% | 802만 |
|---|
| 2026.06.01 | ₩123,759 | ₩125,395 | ₩114,265 | ₩115,633 | -6.57% | 507.8만 |
|---|
| 2026.05.29 | ₩133,079 | ₩133,910 | ₩114,842 | ₩124,617 | -6.36% | 831.9만 |
|---|
| 2026.05.28 | ₩136,244 | ₩138,751 | ₩125,543 | ₩131,094 | -3.78% | 386.5만 |
|---|
| 2026.05.27 | ₩128,895 | ₩135,761 | ₩123,464 | ₩135,573 | +5.18% | 442.9만 |
|---|
| 2026.05.26 | ₩142,519 | ₩142,519 | ₩120,956 | ₩128,895 | -9.56% | 759만 |
|---|
| 2026.05.22 | ₩131,228 | ₩133,428 | ₩118,677 | ₩132,972 | +1.33% | 421.9만 |
|---|
| 2026.05.21 | ₩128,587 | ₩137,397 | ₩126,052 | ₩133,655 | +3.94% | 306.3만 |
|---|
| 2026.05.20 | ₩130,893 | ₩133,307 | ₩123,719 | ₩129,767 | -0.86% | 372.2만 |
|---|
| 2026.05.19 | ₩113,688 | ₩129,914 | ₩110,671 | ₩127,205 | +11.89% | 489.3만 |
|---|
| 2026.05.18 | ₩125,851 | ₩127,246 | ₩113,340 | ₩117,282 | -6.81% | 424.1만 |
|---|
| 2026.05.15 | ₩111,114 | ₩128,533 | ₩107,614 | ₩123,826 | +11.44% | 618.6만 |
|---|
| 2026.05.14 | ₩115,995 | ₩128,466 | ₩112,911 | ₩119,052 | +2.64% | 451.7만 |
|---|
| 2026.05.13 | ₩134,406 | ₩139,462 | ₩116,853 | ₩117,644 | -12.47% | 575.2만 |
|---|
| 2026.05.12 | ₩132,073 | ₩134,071 | ₩116,397 | ₩123,276 | -6.66% | 589.9만 |
|---|
| 2026.05.11 | ₩135,949 | ₩139,824 | ₩129,069 | ₩137,142 | +0.88% | 491만 |
|---|
| 2026.05.08 | ₩117,658 | ₩135,841 | ₩117,403 | ₩133,870 | +13.78% | 781.6만 |
|---|
| 2026.05.07 | ₩108,003 | ₩117,604 | ₩107,345 | ₩110,457 | +2.27% | 555.8만 |
|---|
| 2026.05.06 | ₩104,851 | ₩111,422 | ₩102,451 | ₩108,928 | +3.89% | 452.1만 |
|---|
| 2026.05.05 | ₩107,278 | ₩114,560 | ₩106,957 | ₩109,531 | +2.10% | 400.2만 |
|---|
| 2026.05.04 | ₩104,248 | ₩112,401 | ₩103,108 | ₩104,757 | +0.49% | 546만 |
|---|
| 2026.05.01 | ₩93,104 | ₩107,359 | ₩91,482 | ₩103,497 | +11.16% | 802만 |
|---|
| 2026.04.30 | ₩93,225 | ₩97,918 | ₩88,558 | ₩94,874 | +1.77% | 882.4만 |
|---|
| 2026.04.29 | ₩73,405 | ₩95,585 | ₩73,003 | ₩90,543 | +23.35% | 1738만 |
|---|
| 2026.04.28 | ₩66,928 | ₩75,189 | ₩66,513 | ₩69,744 | +4.21% | 565.3만 |
|---|
| 2026.04.27 | ₩81,719 | ₩82,993 | ₩67,585 | ₩69,262 | -15.24% | 1176만 |
|---|
| 2026.04.24 | ₩72,413 | ₩85,179 | ₩72,011 | ₩80,888 | +11.70% | 2904.4만 |
|---|
| 2026.04.23 | ₩45,191 | ₩47,538 | ₩44,145 | ₩45,929 | +1.63% | 509.9만 |
|---|
| 2026.04.22 | ₩45,593 | ₩47,256 | ₩43,609 | ₩45,446 | -0.32% | 447.4만 |
|---|
| 2026.04.21 | ₩44,950 | ₩50,112 | ₩43,676 | ₩45,191 | +0.54% | 910.4만 |
|---|
| 2026.04.20 | ₩35,536 | ₩44,440 | ₩35,536 | ₩42,549 | +19.74% | 807.2만 |
|---|
| 2026.04.17 | ₩32,170 | ₩36,542 | ₩31,848 | ₩35,228 | +9.50% | 418.6만 |
|---|
| 2026.04.16 | ₩29,783 | ₩31,446 | ₩29,676 | ₩31,312 | +5.13% | 150.4만 |
|---|
| 2026.04.15 | ₩28,764 | ₩29,595 | ₩28,536 | ₩29,515 | +2.61% | 111.2만 |
|---|
| 2026.04.14 | ₩28,831 | ₩29,005 | ₩27,986 | ₩28,912 | +0.28% | 114.4만 |
|---|
| 2026.04.13 | ₩27,651 | ₩28,938 | ₩27,638 | ₩28,576 | +3.35% | 131.8만 |
|---|
| 2026.04.10 | ₩26,927 | ₩28,214 | ₩26,753 | ₩27,745 | +3.04% | 115.8만 |
|---|
| 2026.04.09 | ₩25,760 | ₩26,632 | ₩25,720 | ₩26,605 | +3.28% | 91.6만 |
|---|
| 2026.04.08 | ₩26,082 | ₩26,484 | ₩25,318 | ₩25,666 | -1.59% | 167.3만 |
|---|
| 2026.04.07 | ₩24,473 | ₩24,956 | ₩24,044 | ₩24,687 | +0.88% | 89.8만 |
|---|
| 2026.04.06 | ₩24,017 | ₩24,768 | ₩23,883 | ₩24,741 | +3.02% | 71만 |
|---|
| 2026.04.02 | ₩22,756 | ₩24,164 | ₩22,676 | ₩24,111 | +5.95% | 61.9만 |
|---|
| 2026.04.01 | ₩23,601 | ₩24,191 | ₩23,293 | ₩23,722 | +0.51% | 102.4만 |
|---|
| 2026.03.31 | ₩22,032 | ₩23,440 | ₩21,751 | ₩23,320 | +5.84% | 143.1만 |
|---|
| 2026.03.30 | ₩23,145 | ₩23,253 | ₩21,268 | ₩21,563 | -6.84% | 94.2만 |
|---|
| 2026.03.27 | ₩22,649 | ₩23,132 | ₩22,488 | ₩22,797 | +0.65% | 72.1만 |
|---|
| 2026.03.26 | ₩23,440 | ₩23,829 | ₩22,917 | ₩23,011 | -1.83% | 78.8만 |
|---|
| 2026.03.25 | ₩24,138 | ₩24,567 | ₩23,735 | ₩23,869 | -1.11% | 84.6만 |
|---|
| 2026.03.24 | ₩22,649 | ₩24,004 | ₩22,649 | ₩23,655 | +4.44% | 65.6만 |
|---|
| 2026.03.23 | ₩22,891 | ₩23,816 | ₩22,622 | ₩22,984 | +0.41% | 87.7만 |
|---|
| 2026.03.20 | ₩22,984 | ₩23,038 | ₩21,778 | ₩22,207 | -3.38% | 214.6만 |
|---|
| 2026.03.19 | ₩21,603 | ₩23,078 | ₩21,281 | ₩22,931 | +6.15% | 104.9만 |
|---|
| 2026.03.18 | ₩22,596 | ₩22,716 | ₩21,965 | ₩22,073 | -2.31% | 108.8만 |
|---|
| 2026.03.17 | ₩23,414 | ₩23,521 | ₩22,421 | ₩22,542 | -3.72% | 122.9만 |
|---|
| 2026.03.16 | ₩23,333 | ₩23,856 | ₩23,226 | ₩23,226 | -0.46% | 96.5만 |
|---|
| 2026.03.13 | ₩22,394 | ₩23,065 | ₩22,274 | ₩22,649 | +1.14% | 114.2만 |
|---|
| 2026.03.12 | ₩22,314 | ₩22,341 | ₩21,576 | ₩22,126 | -0.84% | 71.5만 |
|---|
| 2026.03.11 | ₩21,737 | ₩22,703 | ₩21,670 | ₩22,663 | +4.26% | 89만 |
|---|
| 2026.03.10 | ₩21,469 | ₩22,582 | ₩21,295 | ₩21,724 | +1.19% | 87.8만 |
|---|
| 2026.03.09 | ₩20,705 | ₩21,496 | ₩19,712 | ₩21,375 | +3.24% | 104.8만 |
|---|
| 2026.03.06 | ₩21,147 | ₩21,898 | ₩20,919 | ₩21,080 | -0.32% | 129.1만 |
|---|
| 2026.03.05 | ₩22,783 | ₩22,984 | ₩21,523 | ₩21,979 | -3.53% | 107.4만 |
|---|
| 2026.03.04 | ₩23,561 | ₩23,910 | ₩23,105 | ₩23,360 | -0.85% | 80.8만 |
|---|
| 2026.03.03 | ₩22,984 | ₩23,963 | ₩22,528 | ₩23,186 | +0.88% | 182.8만 |
|---|
| 2026.03.02 | ₩22,797 | ₩24,205 | ₩22,797 | ₩24,124 | +5.82% | 96만 |
|---|
| 2026.02.27 | ₩23,695 | ₩23,695 | ₩23,092 | ₩23,373 | -1.36% | 151만 |
|---|
| 2026.02.26 | ₩24,848 | ₩25,076 | ₩23,829 | ₩24,030 | -3.29% | 89.5만 |
|---|
| 2026.02.25 | ₩24,714 | ₩25,170 | ₩24,218 | ₩24,996 | +1.14% | 188.9만 |
|---|
| 2026.02.24 | ₩23,507 | ₩24,889 | ₩23,507 | ₩24,473 | +4.11% | 101.6만 |
|---|
| 2026.02.23 | ₩24,218 | ₩24,513 | ₩23,400 | ₩24,057 | -0.66% | 96.8만 |
|---|
| 2026.02.20 | ₩24,178 | ₩24,996 | ₩24,178 | ₩24,768 | +2.44% | 64.7만 |
|---|
| 2026.02.19 | ₩24,459 | ₩24,768 | ₩24,017 | ₩24,459 | 0.00% | 92.7만 |
|---|
| 2026.02.18 | ₩26,686 | ₩26,686 | ₩24,687 | ₩24,768 | -7.19% | 95.8만 |
|---|
| 2026.02.17 | ₩25,666 | ₩27,021 | ₩24,889 | ₩26,578 | +3.55% | 97.6만 |
|---|
| 2026.02.13 | ₩25,251 | ₩26,417 | ₩24,808 | ₩26,189 | +3.72% | 85.1만 |
|---|
| 2026.02.12 | ₩26,471 | ₩26,525 | ₩24,459 | ₩25,304 | -4.41% | 116.6만 |
|---|
| 2026.02.11 | ₩25,733 | ₩26,297 | ₩25,103 | ₩26,015 | +1.09% | 98.9만 |
|---|
| 2026.02.10 | ₩25,680 | ₩25,935 | ₩25,170 | ₩25,291 | -1.51% | 73.2만 |
|---|
| 2026.02.09 | ₩25,050 | ₩25,666 | ₩24,674 | ₩25,492 | +1.77% | 93.2만 |
|---|
| 2026.02.06 | ₩23,534 | ₩25,237 | ₩23,414 | ₩25,103 | +6.67% | 151.5만 |
|---|
| 2026.02.05 | ₩22,649 | ₩23,574 | ₩22,287 | ₩22,944 | +1.30% | 110.2만 |
|---|
| 2026.02.04 | ₩22,515 | ₩23,427 | ₩22,274 | ₩23,105 | +2.62% | 139.7만 |
|---|
| 2026.02.03 | ₩23,963 | ₩24,500 | ₩21,603 | ₩22,716 | -5.20% | 133만 |
|---|
| 2026.02.02 | ₩22,864 | ₩24,258 | ₩22,689 | ₩23,655 | +3.46% | 155.5만 |
|---|
| 2026.01.30 | ₩25,412 | ₩25,841 | ₩21,979 | ₩23,266 | -8.44% | 380.3만 |
|---|
| 2026.01.29 | ₩25,680 | ₩26,551 | ₩23,936 | ₩25,841 | +0.63% | 196.5만 |
|---|
| 2026.01.28 | ₩25,800 | ₩26,350 | ₩25,277 | ₩25,666 | -0.52% | 130.2만 |
|---|
| 2026.01.27 | ₩24,929 | ₩25,572 | ₩24,889 | ₩25,264 | +1.34% | 74.7만 |
|---|
| 2026.01.26 | ₩24,647 | ₩25,023 | ₩24,312 | ₩24,674 | +0.11% | 85.6만 |
|---|
| 2026.01.23 | ₩25,935 | ₩25,935 | ₩24,406 | ₩24,687 | -4.81% | 84.3만 |
|---|
| 2026.01.22 | ₩27,463 | ₩27,597 | ₩25,800 | ₩25,988 | -5.37% | 95.6만 |
|---|
| 2026.01.21 | ₩26,337 | ₩27,141 | ₩25,881 | ₩26,766 | +1.63% | 123만 |
|---|
| 2026.01.20 | ₩25,090 | ₩26,323 | ₩24,674 | ₩25,975 | +3.53% | 117.3만 |
|---|
| 2026.01.16 | ₩26,163 | ₩27,919 | ₩25,854 | ₩25,881 | -1.08% | 154.5만 |
|---|
| 2026.01.15 | ₩24,781 | ₩26,002 | ₩24,728 | ₩25,733 | +3.84% | 93.9만 |
|---|
| 2026.01.14 | ₩24,325 | ₩25,023 | ₩24,004 | ₩24,245 | -0.33% | 100.9만 |
|---|
| 2026.01.13 | ₩24,956 | ₩25,640 | ₩24,392 | ₩24,594 | -1.45% | 171.6만 |
|---|
| 2026.01.12 | ₩25,157 | ₩25,331 | ₩24,285 | ₩24,701 | -1.81% | 106만 |
|---|
| 2026.01.09 | ₩25,184 | ₩25,707 | ₩24,701 | ₩25,479 | +1.17% | 118.3만 |
|---|
| 2026.01.08 | ₩24,714 | ₩24,956 | ₩24,138 | ₩24,902 | +0.76% | 73.6만 |
|---|
| 2026.01.07 | ₩25,814 | ₩25,868 | ₩24,392 | ₩25,009 | -3.12% | 118.9만 |
|---|
| 2026.01.06 | ₩24,473 | ₩26,310 | ₩24,392 | ₩26,243 | +7.23% | 123.4만 |
|---|
| 2026.01.05 | ₩25,345 | ₩25,693 | ₩24,071 | ₩24,312 | -4.07% | 100.7만 |
|---|
| 2026.01.02 | ₩23,910 | ₩24,848 | ₩23,869 | ₩24,822 | +3.81% | 76.5만 |
|---|
| 2025.12.31 | ₩23,802 | ₩23,910 | ₩23,346 | ₩23,373 | -1.80% | 56.4만 |
|---|
| 2025.12.30 | ₩23,682 | ₩24,004 | ₩23,628 | ₩23,735 | +0.23% | 54.3만 |
|---|
| 2025.12.29 | ₩23,454 | ₩23,789 | ₩23,387 | ₩23,574 | +0.51% | 70.2만 |
|---|
| 2025.12.26 | ₩23,521 | ₩23,950 | ₩23,320 | ₩23,776 | +1.08% | 58만 |
|---|
| 2025.12.24 | ₩23,816 | ₩23,816 | ₩23,279 | ₩23,521 | -1.24% | 40.6만 |
|---|
| 2025.12.23 | ₩24,057 | ₩24,379 | ₩23,641 | ₩23,722 | -1.39% | 74만 |
|---|
| 2025.12.22 | ₩24,272 | ₩24,768 | ₩23,910 | ₩24,205 | -0.28% | 87.1만 |
|---|
| 2025.12.19 | ₩23,253 | ₩23,749 | ₩23,253 | ₩23,641 | +1.67% | 170.6만 |
|---|
| 2025.12.18 | ₩23,521 | ₩23,776 | ₩23,092 | ₩23,226 | -1.25% | 90만 |
|---|
| 2025.12.17 | ₩23,078 | ₩23,467 | ₩22,247 | ₩22,770 | -1.34% | 131.9만 |
|---|
| 2025.12.16 | ₩22,904 | ₩23,306 | ₩22,622 | ₩22,984 | +0.35% | 123.1만 |
|---|
| 2025.12.15 | ₩23,883 | ₩23,896 | ₩23,011 | ₩23,065 | -3.43% | 170.8만 |
|---|
| 2025.12.12 | ₩24,607 | ₩24,714 | ₩23,239 | ₩23,346 | -5.12% | 134.8만 |
|---|
| 2025.12.11 | ₩25,894 | ₩26,055 | ₩24,647 | ₩24,902 | -3.83% | 158.3만 |
|---|
| 2025.12.10 | ₩26,082 | ₩26,337 | ₩25,371 | ₩26,297 | +0.82% | 129.9만 |
|---|
| 2025.12.09 | ₩25,935 | ₩26,323 | ₩25,599 | ₩26,082 | +0.57% | 105.8만 |
|---|
| 2025.12.08 | ₩25,546 | ₩26,323 | ₩25,438 | ₩26,163 | +2.41% | 178.4만 |
|---|
| 2025.12.05 | ₩24,768 | ₩25,358 | ₩24,607 | ₩25,237 | +1.89% | 151.8만 |
|---|
| 2025.12.04 | ₩23,695 | ₩25,050 | ₩23,641 | ₩24,553 | +3.62% | 204.7만 |
|---|
| 2025.12.03 | ₩22,368 | ₩24,111 | ₩22,233 | ₩24,044 | +7.49% | 183.1만 |
|---|
| 2025.12.02 | ₩21,965 | ₩22,421 | ₩21,737 | ₩22,247 | +1.28% | 313.7만 |
|---|
| 2025.12.01 | ₩20,504 | ₩21,778 | ₩20,356 | ₩21,563 | +5.17% | 172.9만 |
|---|
| 2025.11.28 | ₩20,960 | ₩21,281 | ₩20,839 | ₩20,879 | -0.38% | 86.2만 |
|---|
| 2025.11.26 | ₩20,799 | ₩21,456 | ₩20,624 | ₩20,705 | -0.45% | 189.5만 |
|---|
| 2025.11.25 | ₩19,954 | ₩20,785 | ₩19,350 | ₩20,732 | +3.90% | 165.6만 |
|---|
| 2025.11.24 | ₩19,364 | ₩20,074 | ₩19,136 | ₩19,833 | +2.42% | 154.9만 |
|---|
| 2025.11.21 | ₩17,299 | ₩18,532 | ₩17,258 | ₩18,237 | +5.43% | 105.9만 |
|---|
| 2025.11.20 | ₩18,626 | ₩18,908 | ₩17,406 | ₩17,500 | -6.05% | 80.3만 |
|---|
| 2025.11.19 | ₩17,580 | ₩18,506 | ₩17,460 | ₩17,983 | +2.29% | 83.9만 |
|---|
| 2025.11.18 | ₩17,553 | ₩17,795 | ₩17,124 | ₩17,567 | +0.08% | 88.9만 |
|---|
| 2025.11.17 | ₩18,211 | ₩18,626 | ₩17,500 | ₩17,728 | -2.65% | 116만 |
|---|
| 2025.11.14 | ₩17,835 | ₩18,881 | ₩17,835 | ₩18,640 | +4.51% | 81.4만 |
|---|
| 2025.11.13 | ₩19,793 | ₩19,954 | ₩18,412 | ₩18,479 | -6.64% | 118.7만 |
|---|
| 2025.11.12 | ₩20,128 | ₩20,490 | ₩19,806 | ₩19,954 | -0.87% | 70만 |
|---|
| 2025.11.11 | ₩20,115 | ₩20,115 | ₩19,484 | ₩19,847 | -1.33% | 66.7만 |
|---|
| 2025.11.10 | ₩20,490 | ₩20,584 | ₩20,048 | ₩20,302 | -0.92% | 78.9만 |
|---|
| 2025.11.07 | ₩19,404 | ₩19,927 | ₩19,029 | ₩19,793 | +2.00% | 81.7만 |
|---|
| 2025.11.06 | ₩20,477 | ₩20,758 | ₩19,699 | ₩19,873 | -2.95% | 80.9만 |
|---|
| 2025.11.05 | ₩19,377 | ₩20,557 | ₩19,042 | ₩20,343 | +4.98% | 174.6만 |
|---|
| 2025.11.04 | ₩20,249 | ₩20,477 | ₩19,163 | ₩19,203 | -5.17% | 138.3만 |
|---|
| 2025.11.03 | ₩20,678 | ₩21,107 | ₩20,369 | ₩20,946 | +1.30% | 128.5만 |
|---|
| 2025.10.31 | ₩20,571 | ₩20,892 | ₩20,262 | ₩20,316 | -1.24% | 116.7만 |
|---|
| 2025.10.30 | ₩20,195 | ₩20,812 | ₩20,155 | ₩20,450 | +1.26% | 105.4만 |
|---|
| 2025.10.29 | ₩21,147 | ₩21,456 | ₩20,329 | ₩20,396 | -3.55% | 147.6만 |
|---|
| 2025.10.28 | ₩21,308 | ₩21,563 | ₩20,423 | ₩21,147 | -0.76% | 175.2만 |
|---|
| 2025.10.27 | ₩21,469 | ₩22,220 | ₩21,107 | ₩21,362 | -0.50% | 252.9만 |
|---|
| 2025.10.24 | ₩23,427 | ₩23,427 | ₩20,195 | ₩20,946 | -10.59% | 555.2만 |
|---|
| 2025.10.23 | ₩22,314 | ₩23,843 | ₩22,314 | ₩23,494 | +5.29% | 203.2만 |
|---|
| 2025.10.22 | ₩24,111 | ₩24,674 | ₩22,488 | ₩22,502 | -6.67% | 269.9만 |
|---|
| 2025.10.21 | ₩23,521 | ₩24,299 | ₩23,226 | ₩23,910 | +1.65% | 220.8만 |
|---|
| 2025.10.20 | ₩22,864 | ₩23,802 | ₩22,864 | ₩23,655 | +3.46% | 88.8만 |
|---|
| 2025.10.17 | ₩22,998 | ₩23,427 | ₩22,528 | ₩22,756 | -1.05% | 94.6만 |
|---|
| 2025.10.16 | ₩23,829 | ₩23,869 | ₩23,025 | ₩23,427 | -1.69% | 99.7만 |
|---|
| 2025.10.15 | ₩23,226 | ₩23,440 | ₩22,341 | ₩23,333 | +0.46% | 169.1만 |
|---|
| 2025.10.14 | ₩20,410 | ₩23,910 | ₩20,209 | ₩22,636 | +10.91% | 225.3만 |
|---|
| 2025.10.13 | ₩20,504 | ₩21,576 | ₩20,048 | ₩21,134 | +3.07% | 108만 |
|---|
| 2025.10.10 | ₩21,389 | ₩21,523 | ₩19,109 | ₩19,216 | -10.16% | 174.3만 |
|---|