Miami International Holdings, Inc. (MIAX) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	30.54	31.08	30.42	30.95	+0.26%	1,335,600
2026-10-15	29.93	30.98	29.32	30.87	+3.87%	1,753,000
2026-10-14	29.26	30.39	29.06	29.72	+0.58%	1,472,400
2026-10-13	29.96	30.05	29.25	29.55	-1.50%	1,527,600
2026-10-12	30.67	30.99	29.85	30.00	-2.31%	1,487,300
2026-10-09	30.60	31.19	30.00	30.71	+0.03%	1,392,700
2026-10-08	29.94	30.79	29.52	30.70	+1.72%	2,209,200
2026-10-07	30.62	30.63	29.21	30.18	-1.98%	3,843,600
2026-10-06	34.50	34.50	30.70	30.79	-10.29%	4,753,400
2026-10-05	33.51	34.79	32.74	34.32	+3.97%	1,678,500
2026-10-02	33.97	33.99	32.89	33.01	-2.19%	1,931,400
2026-10-01	33.70	34.47	33.51	33.75	+0.75%	1,874,500
2026-09-30	33.74	34.24	33.49	33.50	-1.09%	1,287,100
2026-09-29	34.10	35.24	33.52	33.87	-0.12%	1,451,900
2026-09-28	34.62	34.65	33.74	33.91	-2.84%	1,446,600
2026-09-25	35.57	35.89	34.53	34.90	-2.08%	1,589,300
2026-09-24	36.01	36.16	35.33	35.64	-0.70%	1,323,000
2026-09-23	36.50	37.08	35.83	35.89	-2.37%	1,164,400
2026-09-22	38.09	38.23	36.61	36.76	-2.85%	1,393,500
2026-09-21	39.73	39.73	37.59	37.84	-2.45%	1,152,400
2026-09-18	37.64	39.19	37.40	38.79	+3.00%	6,901,200
2026-09-17	38.47	38.47	37.58	37.66	-1.00%	1,448,100
2026-09-16	39.41	39.67	37.83	38.04	-3.72%	1,901,600
2026-09-15	41.48	41.59	39.19	39.51	-5.41%	1,401,230
2026-09-14	41.90	42.85	41.49	41.77	+0.72%	978,629
2026-09-11	43.02	43.02	40.88	41.47	-2.52%	1,421,500
2026-09-10	43.05	43.50	42.05	42.54	-0.82%	801,200
2026-09-09	43.51	43.81	42.79	42.89	-1.31%	1,189,200
2026-09-08	42.32	44.23	42.12	43.46	+2.52%	1,483,700
2026-09-04	41.78	42.61	41.78	42.39	-0.75%	829,500
2026-09-03	41.28	43.25	41.15	42.71	+5.15%	1,956,700
2026-09-02	42.23	42.23	39.66	40.62	-3.54%	2,303,500
2026-09-01	41.25	43.15	41.06	42.11	-1.77%	1,359,600
2026-08-31	42.64	43.25	42.13	42.87	-0.30%	2,296,400
2026-08-28	44.05	44.26	42.97	43.00	-2.38%	921,100
2026-08-27	43.36	44.16	43.03	44.05	+1.52%	964,400
2026-08-26	44.12	44.77	42.26	43.39	-2.14%	1,349,000
2026-08-25	44.56	44.56	43.61	44.34	+0.70%	775,430
2026-08-24	42.60	44.05	42.44	44.03	+3.38%	826,832
2026-08-21	41.62	43.55	41.30	42.59	+3.07%	1,120,800
2026-08-20	41.00	42.39	40.89	41.32	+1.77%	1,402,200
2026-08-19	41.78	42.66	38.71	40.60	-3.13%	2,031,500
2026-08-18	42.86	43.04	41.85	41.91	-1.18%	697,100
2026-08-17	43.33	43.75	42.24	42.41	-2.55%	843,600
2026-08-14	43.85	43.85	43.05	43.52	-0.87%	652,200
2026-08-13	42.88	44.48	42.88	43.90	+0.97%	786,900
2026-08-12	42.17	44.22	41.84	43.48	+2.74%	1,619,000
2026-08-11	43.53	44.00	41.83	42.32	-2.91%	1,530,384
2026-08-10	43.51	45.80	43.40	43.59	-1.45%	1,736,035
2026-08-07	44.84	45.93	43.97	44.23	-2.71%	1,053,600
2026-08-06	46.19	47.50	43.34	45.46	-1.09%	1,947,000
2026-08-05	45.90	46.67	45.74	45.96	+1.37%	1,757,500
2026-08-04	46.50	46.91	45.05	45.34	-3.18%	1,500,400
2026-08-03	47.13	47.48	46.50	46.83	-0.45%	1,070,500
2026-07-31	46.00	47.32	45.16	47.04	+2.26%	1,350,500
2026-07-30	46.22	46.49	45.66	46.00	-0.86%	730,200
2026-07-29	46.79	46.88	45.54	46.40	+0.43%	1,415,600
2026-07-28	43.30	46.22	43.20	46.20	+6.40%	1,885,800
2026-07-27	43.20	43.58	42.19	43.42	+1.50%	1,238,800
2026-07-24	41.93	43.00	41.38	42.78	+2.66%	885,900
2026-07-23	41.18	41.93	40.66	41.67	-0.33%	1,243,500
2026-07-22	41.96	43.05	41.34	41.81	-0.29%	833,800
2026-07-21	42.00	42.69	41.16	41.93	-0.26%	890,700
2026-07-20	42.52	43.45	41.93	42.04	-0.69%	953,000
2026-07-17	41.85	43.43	41.67	42.33	-1.31%	1,212,800
2026-07-16	42.96	43.62	42.40	42.89	+1.08%	1,242,700
2026-07-15	41.48	42.81	41.48	42.43	+2.74%	1,016,900
2026-07-14	41.91	42.99	40.80	41.30	-2.39%	1,333,400
2026-07-13	42.90	43.74	41.40	42.31	-1.21%	1,424,800
2026-07-10	43.69	44.40	42.23	42.83	-0.37%	975,400
2026-07-09	42.00	43.18	41.06	42.99	+2.70%	1,345,900
2026-07-08	43.72	44.06	41.85	41.86	-4.25%	1,488,500
2026-07-07	42.02	44.16	41.73	43.72	+4.44%	2,183,800
2026-07-06	40.59	42.34	40.00	41.86	+2.50%	1,821,200
2026-07-02	39.35	41.83	38.54	40.84	+4.58%	2,900,300
2026-07-01	37.72	39.12	37.62	39.05	+5.09%	2,479,200
2026-06-30	36.69	37.24	36.12	37.16	+0.90%	1,990,600
2026-06-29	38.24	38.65	36.05	36.83	-2.87%	3,052,800
2026-06-26	36.60	38.21	36.33	37.92	+3.21%	10,560,200
2026-06-25	36.60	37.42	35.71	36.74	+0.69%	2,626,500
2026-06-24	36.18	37.37	35.71	36.49	+1.90%	2,263,700
2026-06-23	36.11	37.12	35.43	35.81	-2.29%	3,256,100
2026-06-22	37.51	38.31	36.31	36.65	-2.66%	2,753,300
2026-06-18	38.02	38.81	36.68	37.65	-0.40%	3,696,500
2026-06-17	40.12	40.70	37.53	37.80	-6.06%	3,519,300
2026-06-16	44.34	44.54	39.63	40.24	-8.77%	4,669,900
2026-06-15	44.74	45.24	43.28	44.11	+1.89%	2,029,800
2026-06-12	40.89	44.01	40.89	43.29	+4.89%	3,288,600
2026-06-11	41.18	42.79	40.80	41.27	+1.18%	1,949,500
2026-06-10	39.80	41.14	39.50	40.79	+2.49%	1,995,500
2026-06-09	38.89	40.41	38.89	39.80	+2.74%	2,501,300
2026-06-08	40.29	40.68	38.55	38.74	-1.20%	1,677,100
2026-06-05	39.80	41.16	38.48	39.21	-1.01%	1,813,400
2026-06-04	40.85	41.79	39.23	39.61	-1.79%	1,631,600
2026-06-03	42.50	42.78	39.87	40.33	-5.13%	2,257,300
2026-06-02	45.75	45.76	41.12	42.51	-7.79%	4,193,100
2026-06-01	47.58	48.35	46.07	46.10	-2.43%	843,000
2026-05-29	47.60	48.70	46.85	47.25	-1.07%	994,000
2026-05-28	50.18	50.18	47.56	47.76	-4.88%	1,092,000
2026-05-27	49.70	51.60	49.42	50.21	+2.03%	1,620,300
2026-05-26	51.51	51.73	49.21	49.21	-4.30%	1,114,900
2026-05-22	51.64	52.00	51.11	51.42	-0.04%	989,200
2026-05-21	51.78	52.59	51.31	51.44	-1.06%	1,025,100
2026-05-20	53.57	53.67	51.70	51.99	-2.48%	1,341,900
2026-05-19	53.80	54.53	53.01	53.31	-2.20%	1,249,400
2026-05-18	56.62	56.88	54.10	54.51	-2.94%	1,198,500
2026-05-15	56.20	57.14	55.17	56.16	-1.20%	1,232,600
2026-05-14	55.54	57.03	54.57	56.84	+2.95%	1,157,200
2026-05-13	52.52	55.90	51.40	55.21	+5.22%	1,698,800
2026-05-12	52.34	52.47	51.03	52.47	+0.54%	2,000,000
2026-05-11	51.05	52.42	49.71	52.19	+0.38%	1,539,400
2026-05-08	49.95	52.13	49.00	51.99	+4.46%	1,705,900
2026-05-07	48.50	50.41	47.02	49.77	+4.36%	1,944,600
2026-05-06	47.92	47.99	46.90	47.69	-0.04%	1,323,200
2026-05-05	47.29	48.45	47.13	47.71	+0.85%	1,589,700
2026-05-04	47.09	47.76	46.74	47.31	+0.30%	1,260,500
2026-05-01	46.75	47.52	46.71	47.17	+1.46%	698,000
2026-04-30	47.24	47.81	46.39	46.49	-2.41%	708,500
2026-04-29	47.14	47.88	46.85	47.64	+0.72%	704,000
2026-04-28	46.80	47.88	46.62	47.30	+1.24%	1,310,600
2026-04-27	45.68	46.82	45.62	46.72	+1.85%	966,600
2026-04-24	45.66	45.90	44.70	45.87	+0.84%	664,500
2026-04-23	45.23	45.53	44.34	45.49	+0.51%	621,300
2026-04-22	44.49	45.27	43.96	45.26	+2.44%	940,600
2026-04-21	45.13	45.93	44.15	44.18	-1.67%	733,000
2026-04-20	45.18	45.59	44.03	44.93	-0.53%	982,000
2026-04-17	45.00	45.59	44.79	45.17	+0.71%	821,400
2026-04-16	44.45	44.99	44.01	44.85	+1.42%	758,100
2026-04-15	43.07	44.42	42.57	44.22	+3.05%	1,692,800
2026-04-14	43.00	43.63	42.77	42.91	+0.05%	1,217,900
2026-04-13	41.83	42.90	41.67	42.89	+2.24%	875,600
2026-04-10	41.35	42.46	41.16	41.95	+1.45%	1,166,900
2026-04-09	42.08	42.18	40.74	41.35	-2.06%	1,091,100
2026-04-08	41.63	42.28	41.00	42.22	+2.18%	1,245,900
2026-04-07	41.56	42.02	41.12	41.32	-0.74%	1,179,100
2026-04-06	40.26	41.86	39.97	41.63	+3.63%	1,881,800
2026-04-02	39.18	40.18	38.75	40.17	+2.03%	1,568,000
2026-04-01	39.40	39.49	38.25	39.37	+1.16%	1,932,100
2026-03-31	38.28	39.00	37.89	38.92	+3.79%	1,868,900
2026-03-30	37.62	38.24	37.19	37.50	+0.51%	1,287,400
2026-03-27	38.09	38.23	37.20	37.31	-2.61%	957,700
2026-03-26	37.10	39.22	37.10	38.31	-0.52%	1,860,200
2026-03-25	40.00	40.00	38.08	38.51	-2.41%	1,477,700
2026-03-24	38.91	39.75	38.82	39.46	+0.97%	1,768,800
2026-03-23	39.74	39.88	38.94	39.08	-0.05%	1,032,900
2026-03-20	38.99	39.20	38.45	39.10	+0.21%	2,011,400
2026-03-19	39.25	39.48	38.62	39.02	-1.34%	845,000
2026-03-18	39.62	39.98	39.21	39.55	-0.68%	979,600
2026-03-17	39.81	39.98	39.49	39.82	+0.84%	718,700
2026-03-16	38.82	39.77	38.74	39.49	+2.65%	1,009,600
2026-03-13	38.53	38.92	38.10	38.47	+1.00%	990,700
2026-03-12	38.77	39.17	38.03	38.09	-3.55%	1,531,500
2026-03-11	40.39	40.74	38.75	39.49	-2.59%	1,843,700
2026-03-10	41.17	41.56	39.91	40.54	-1.58%	1,363,992
2026-03-09	41.21	41.41	39.95	41.19	+0.51%	1,360,770
2026-03-06	41.86	42.45	40.66	40.98	-3.30%	1,101,200
2026-03-05	42.37	43.67	41.87	42.38	-1.03%	983,600
2026-03-04	42.59	43.73	42.41	42.82	+1.86%	1,547,600
2026-03-03	42.52	43.18	41.98	42.04	-1.98%	1,040,600
2026-03-02	41.50	43.26	40.00	42.89	+0.68%	2,353,500
2026-02-27	41.24	43.15	40.78	42.60	+1.79%	2,548,700
2026-02-26	41.66	43.33	40.13	41.85	+2.10%	2,539,300
2026-02-25	39.80	41.07	39.16	40.99	+3.61%	1,905,100
2026-02-24	39.00	39.60	37.10	39.56	+1.46%	2,918,000
2026-02-23	40.28	40.50	38.85	38.99	-3.80%	1,230,000
2026-02-20	40.63	41.10	40.14	40.53	-0.27%	1,552,700
2026-02-19	40.30	41.00	40.07	40.64	+1.09%	1,646,200
2026-02-18	40.50	40.68	39.29	40.20	-1.69%	2,856,100
2026-02-17	41.79	42.86	40.73	40.89	-2.97%	2,086,200
2026-02-13	41.69	43.00	41.34	42.14	+1.35%	1,925,800
2026-02-12	41.23	41.83	39.85	41.58	+1.12%	1,972,000
2026-02-11	40.00	41.31	39.77	41.12	+1.16%	1,491,000
2026-02-10	40.74	41.05	39.39	40.65	-1.65%	1,549,000
2026-02-09	41.30	41.63	40.00	41.33	-2.13%	2,590,100
2026-02-06	42.19	42.63	41.33	42.23	+1.15%	789,700
2026-02-05	40.82	42.77	40.73	41.75	+2.68%	1,027,900
2026-02-04	40.82	41.32	39.93	40.66	-0.97%	899,000
2026-02-03	41.80	42.04	39.76	41.06	-1.72%	1,375,000
2026-02-02	41.51	42.13	41.23	41.78	+0.12%	616,700
2026-01-30	41.39	42.78	41.39	41.73	+0.10%	700,500
2026-01-29	41.61	41.80	40.83	41.69	+1.12%	643,500
2026-01-28	41.47	42.47	40.90	41.23	-0.46%	527,100
2026-01-27	43.05	43.27	41.20	41.42	-3.88%	796,800
2026-01-26	42.51	43.35	41.81	43.09	+1.53%	631,500
2026-01-23	43.98	44.19	41.90	42.44	-4.76%	932,100
2026-01-22	44.43	44.92	44.11	44.56	+1.41%	658,700
2026-01-21	43.19	44.53	42.77	43.94	+2.47%	1,103,600
2026-01-20	42.73	44.47	42.41	42.88	-1.47%	932,000
2026-01-16	42.40	43.59	42.12	43.52	+2.28%	788,500
2026-01-15	42.38	43.48	42.25	42.55	-0.49%	728,800
2026-01-14	41.77	42.97	41.45	42.76	+2.17%	545,700
2026-01-13	42.50	42.50	41.19	41.85	-1.46%	854,800
2026-01-12	42.24	42.95	41.86	42.47	+0.33%	623,700
2026-01-09	42.72	43.50	41.81	42.33	-1.01%	721,200
2026-01-08	42.84	43.29	42.27	42.76	+0.83%	641,600
2026-01-07	44.08	44.35	42.30	42.41	-4.14%	1,159,300
2026-01-06	46.50	46.56	44.23	44.24	-4.37%	1,147,800
2026-01-05	44.60	46.33	43.87	46.26	+5.98%	2,766,800
2026-01-02	44.44	44.99	43.07	43.65	-1.64%	1,370,400
2025-12-31	45.69	46.41	43.92	44.38	-2.85%	1,193,200
2025-12-30	46.35	46.59	45.52	45.68	-0.98%	814,800
2025-12-29	46.53	47.19	46.00	46.13	-1.16%	914,900
2025-12-26	47.22	47.79	46.20	46.67	-1.14%	547,500
2025-12-24	47.30	47.55	46.55	47.21	-0.38%	368,700
2025-12-23	47.74	48.42	46.68	47.39	+0.28%	732,000
2025-12-22	45.00	47.28	44.37	47.26	+5.92%	1,330,100
2025-12-19	44.40	45.78	43.96	44.62	+0.84%	4,818,400
2025-12-18	44.07	45.18	43.40	44.25	+1.05%	991,700
2025-12-17	43.10	44.84	42.96	43.79	+0.99%	1,447,900
2025-12-16	41.95	43.51	41.95	43.36	+1.83%	798,900
2025-12-15	43.03	43.03	42.04	42.58	-0.23%	988,500
2025-12-12	41.91	43.05	41.30	42.68	+2.15%	3,980,300
2025-12-11	42.64	42.98	41.27	41.78	-1.97%	1,209,600
2025-12-10	43.06	43.80	42.44	42.62	-6.94%	570,500
2025-12-09	45.52	46.56	45.28	45.80	+0.53%	561,846
2025-12-08	44.06	45.63	43.45	45.56	+3.40%	749,494
2025-12-05	44.93	45.55	43.66	44.06	-3.08%	473,200
2025-12-04	45.01	46.02	44.69	45.46	+1.63%	436,400
2025-12-03	45.67	46.44	44.28	44.73	-1.45%	368,900
2025-12-02	44.85	46.53	44.60	45.39	+2.00%	481,400
2025-12-01	45.11	45.55	44.23	44.50	-2.43%	257,300
2025-11-28	45.79	46.60	45.46	45.61	-0.55%	267,000
2025-11-26	43.81	46.84	43.53	45.86	+4.06%	605,200
2025-11-25	44.65	45.34	43.59	44.07	-1.48%	642,600
2025-11-24	44.15	45.26	43.18	44.73	+1.47%	656,000
2025-11-21	42.62	44.24	41.62	44.08	+3.60%	691,100
2025-11-20	45.08	45.67	42.31	42.55	-4.08%	665,600
2025-11-19	46.56	47.01	44.05	44.36	-5.01%	474,200
2025-11-18	46.30	46.84	45.40	46.70	-0.23%	419,900
2025-11-17	48.50	49.24	46.43	46.81	-3.54%	388,400
2025-11-14	47.85	49.76	47.51	48.53	-0.21%	459,300
2025-11-13	50.43	51.23	48.16	48.63	-4.57%	845,400
2025-11-12	49.80	51.38	49.18	50.96	+2.99%	623,900
2025-11-11	49.11	50.38	48.32	49.48	+1.10%	367,600
2025-11-10	48.80	49.97	47.79	48.94	+0.49%	578,000
2025-11-07	46.97	49.27	46.50	48.70	+3.57%	596,600
2025-11-06	47.15	48.20	45.34	47.02	+2.60%	911,800
2025-11-05	44.55	46.04	44.01	45.83	+3.38%	456,700
2025-11-04	45.49	45.89	44.33	44.33	-2.66%	510,300
2025-11-03	43.72	45.74	43.55	45.54	+4.21%	642,300
2025-10-31	43.95	44.20	42.89	43.70	-0.07%	362,800
2025-10-30	42.95	44.45	42.76	43.73	+1.34%	455,300
2025-10-29	42.92	43.40	41.97	43.15	-0.02%	212,100
2025-10-28	44.00	44.03	42.17	43.16	-2.51%	334,600
2025-10-27	43.62	44.83	43.35	44.27	+2.45%	411,000
2025-10-24	42.94	43.73	42.67	43.21	+1.67%	275,200
2025-10-23	41.86	43.24	41.23	42.50	+1.75%	307,200
2025-10-22	40.85	42.14	39.76	41.77	+0.72%	401,900
2025-10-21	42.96	43.38	40.44	41.47	-3.67%	304,900
2025-10-20	42.00	43.41	41.51	43.05	+2.67%	147,400

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+20.46%). 가장 약한 달: 6월 (-19.39%). 일별 데이터 2년치(2025–2026) 기준.

1월-4.40%
2월+1.96%
3월-9.26%
4월+18.08%
5월+0.17%
6월-19.39%
7월+20.46%
8월+6.90%
9월-4.81%
10월+12.11%
11월+0.15%
12월-0.27%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Miami International Holdings, Inc. (MIAX)의 최근 종가는 얼마입니까?

2026-10-16 기준 30.95. Closelook 데이터 레이크의 일별 가격 기록 기준.

MIAX의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 57.14, 최저 29.06 (2026-10-16 기준).

Miami International Holdings, Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 MIAX의 가장 강한 달은 7월(평균 +20.46%), 가장 약한 달은 6월(평균 -19.39%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 296개로 계산.