시장 데이터를 불러오는 중
전체 종목
메쥬 과거 주가
0088M0.KQ · KOSDAQ
주요 제품·사업: 웨어러블 패치형 환자 감시장치(HiCardi)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
0088M0.KQ · KOSDAQ
주요 제품·사업: 웨어러블 패치형 환자 감시장치(HiCardi)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩14,940 | ₩15,430 | ₩14,520 | ₩15,160 | +1.47% | 9.8만 |
| 2026.10.07 | ₩15,010 | ₩15,900 | ₩14,800 | ₩14,940 | -0.47% | 17만 |
| 2026.10.06 | ₩14,420 | ₩15,210 | ₩14,160 | ₩15,100 | +4.72% | 15.3만 |
| 2026.10.02 | ₩14,730 | ₩14,800 | ₩14,110 | ₩14,390 | -2.31% | 10.8만 |
| 2026.10.01 | ₩13,270 | ₩14,980 | ₩13,170 | ₩14,790 | +11.45% | 25.1만 |
| 2026.09.30 | ₩13,600 | ₩13,600 | ₩13,050 | ₩13,400 | -1.47% | 9.7만 |
| 2026.09.29 | ₩14,160 | ₩14,200 | ₩13,260 | ₩13,530 | -4.45% | 16.2만 |
| 2026.09.28 | ₩13,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,370 |
| ₩14,230 |
| +5.41% |
| 43.5만 |
| 2026.09.23 | ₩13,030 | ₩14,180 | ₩12,830 | ₩13,740 | +5.45% | 25.1만 |
|---|
| 2026.09.22 | ₩12,300 | ₩13,500 | ₩12,180 | ₩13,030 | +5.93% | 18.6만 |
|---|
| 2026.09.21 | ₩12,200 | ₩12,450 | ₩12,030 | ₩12,200 | 0.00% | 4.2만 |
|---|
| 2026.09.18 | ₩12,200 | ₩12,490 | ₩11,970 | ₩12,120 | -0.66% | 7.2만 |
|---|
| 2026.09.17 | ₩12,390 | ₩12,580 | ₩12,080 | ₩12,090 | -2.42% | 4.2만 |
|---|
| 2026.09.16 | ₩12,500 | ₩12,640 | ₩12,090 | ₩12,340 | -1.28% | 4만 |
|---|
| 2026.09.15 | ₩12,090 | ₩12,680 | ₩11,810 | ₩12,500 | +3.39% | 5.1만 |
|---|
| 2026.09.14 | ₩11,910 | ₩12,880 | ₩11,050 | ₩12,080 | +1.43% | 9.4만 |
|---|
| 2026.09.11 | ₩12,200 | ₩12,370 | ₩11,730 | ₩11,800 | -3.28% | 8.6만 |
|---|
| 2026.09.10 | ₩12,620 | ₩12,750 | ₩11,930 | ₩12,290 | -2.61% | 8.3만 |
|---|
| 2026.09.09 | ₩12,720 | ₩13,010 | ₩12,550 | ₩12,750 | +0.24% | 3.2만 |
|---|
| 2026.09.08 | ₩13,490 | ₩13,490 | ₩12,680 | ₩12,680 | -6.00% | 4.1만 |
|---|
| 2026.09.07 | ₩12,990 | ₩13,370 | ₩12,710 | ₩13,250 | +2.00% | 3만 |
|---|
| 2026.09.04 | ₩12,450 | ₩13,500 | ₩12,400 | ₩12,970 | +4.18% | 7.6만 |
|---|
| 2026.09.03 | ₩12,700 | ₩13,100 | ₩12,230 | ₩12,450 | -1.97% | 4.2만 |
|---|
| 2026.09.02 | ₩12,620 | ₩13,130 | ₩12,450 | ₩12,650 | +0.24% | 3.3만 |
|---|
| 2026.09.01 | ₩12,960 | ₩13,400 | ₩12,580 | ₩12,860 | -0.77% | 2.3만 |
|---|
| 2026.08.31 | ₩13,030 | ₩13,080 | ₩12,410 | ₩12,960 | -0.54% | 4.7만 |
|---|
| 2026.08.28 | ₩13,080 | ₩13,400 | ₩12,800 | ₩13,030 | -0.38% | 4.9만 |
|---|
| 2026.08.27 | ₩13,350 | ₩13,650 | ₩12,970 | ₩13,320 | -0.22% | 4.7만 |
|---|
| 2026.08.26 | ₩13,230 | ₩14,380 | ₩12,830 | ₩13,210 | -0.15% | 17.9만 |
|---|
| 2026.08.25 | ₩13,130 | ₩13,260 | ₩12,230 | ₩13,190 | +0.46% | 5.1만 |
|---|
| 2026.08.24 | ₩12,060 | ₩13,890 | ₩12,000 | ₩13,120 | +8.79% | 13.9만 |
|---|
| 2026.08.21 | ₩12,990 | ₩13,050 | ₩11,850 | ₩12,050 | -7.24% | 9.9만 |
|---|
| 2026.08.20 | ₩11,770 | ₩13,970 | ₩11,770 | ₩13,330 | +13.25% | 26.1만 |
|---|
| 2026.08.19 | ₩11,890 | ₩11,890 | ₩11,470 | ₩11,700 | -1.60% | 3.5만 |
|---|
| 2026.08.18 | ₩13,090 | ₩13,260 | ₩11,840 | ₩11,850 | -9.47% | 7.4만 |
|---|
| 2026.08.14 | ₩12,770 | ₩13,700 | ₩12,570 | ₩12,990 | +1.72% | 11.8만 |
|---|
| 2026.08.13 | ₩13,300 | ₩14,390 | ₩12,570 | ₩12,850 | -3.38% | 13.9만 |
|---|
| 2026.08.12 | ₩13,500 | ₩13,500 | ₩12,400 | ₩12,850 | -4.81% | 3.3만 |
|---|
| 2026.08.11 | ₩13,330 | ₩13,490 | ₩12,690 | ₩13,010 | -2.40% | 2.7만 |
|---|
| 2026.08.10 | ₩13,000 | ₩13,550 | ₩13,000 | ₩13,330 | +2.54% | 3.3만 |
|---|
| 2026.08.07 | ₩14,200 | ₩14,200 | ₩12,870 | ₩12,880 | -9.30% | 2.9만 |
|---|
| 2026.08.06 | ₩13,830 | ₩13,970 | ₩13,120 | ₩13,760 | -0.51% | 5.3만 |
|---|
| 2026.08.05 | ₩13,700 | ₩13,940 | ₩13,120 | ₩13,440 | -1.90% | 4.8만 |
|---|
| 2026.08.04 | ₩12,300 | ₩13,830 | ₩12,300 | ₩13,540 | +10.08% | 7.8만 |
|---|
| 2026.08.03 | ₩11,800 | ₩12,700 | ₩11,330 | ₩12,280 | +4.07% | 5.5만 |
|---|
| 2026.07.31 | ₩10,710 | ₩11,940 | ₩10,700 | ₩11,800 | +10.18% | 5.1만 |
|---|
| 2026.07.30 | ₩10,500 | ₩11,440 | ₩10,410 | ₩10,610 | +1.05% | 4.2만 |
|---|
| 2026.07.29 | ₩12,000 | ₩12,000 | ₩10,370 | ₩10,620 | -11.50% | 11.2만 |
|---|
| 2026.07.28 | ₩12,310 | ₩12,410 | ₩11,380 | ₩11,710 | -4.87% | 5.3만 |
|---|
| 2026.07.27 | ₩12,800 | ₩13,340 | ₩12,280 | ₩12,310 | -3.83% | 7만 |
|---|
| 2026.07.24 | ₩13,330 | ₩13,340 | ₩12,550 | ₩12,720 | -4.58% | 4.4만 |
|---|
| 2026.07.23 | ₩12,500 | ₩13,400 | ₩12,490 | ₩13,330 | +6.64% | 3.8만 |
|---|
| 2026.07.22 | ₩12,890 | ₩13,480 | ₩12,490 | ₩12,490 | -3.10% | 5.5만 |
|---|
| 2026.07.21 | ₩12,380 | ₩13,090 | ₩12,190 | ₩12,830 | +3.63% | 4만 |
|---|
| 2026.07.20 | ₩13,000 | ₩13,000 | ₩12,110 | ₩12,480 | -4.00% | 3.6만 |
|---|
| 2026.07.16 | ₩14,110 | ₩14,200 | ₩12,700 | ₩13,000 | -7.87% | 3.4만 |
|---|
| 2026.07.15 | ₩14,050 | ₩14,810 | ₩13,910 | ₩14,110 | +0.43% | 4.9만 |
|---|
| 2026.07.14 | ₩15,020 | ₩15,670 | ₩13,430 | ₩13,780 | -8.26% | 8.2만 |
|---|
| 2026.07.13 | ₩14,820 | ₩15,770 | ₩14,700 | ₩15,260 | +2.97% | 7.8만 |
|---|
| 2026.07.10 | ₩14,950 | ₩15,260 | ₩14,540 | ₩14,900 | -0.33% | 5.1만 |
|---|
| 2026.07.09 | ₩14,350 | ₩14,960 | ₩14,030 | ₩14,500 | +1.05% | 5.4만 |
|---|
| 2026.07.08 | ₩14,910 | ₩15,280 | ₩13,900 | ₩14,350 | -3.76% | 5.8만 |
|---|
| 2026.07.07 | ₩15,150 | ₩15,720 | ₩14,400 | ₩14,910 | -1.58% | 6.9만 |
|---|
| 2026.07.06 | ₩15,400 | ₩15,750 | ₩14,230 | ₩15,000 | -2.60% | 8.4만 |
|---|
| 2026.07.03 | ₩14,200 | ₩14,510 | ₩13,000 | ₩14,510 | +2.18% | 4.7만 |
|---|
| 2026.07.02 | ₩14,680 | ₩14,800 | ₩13,640 | ₩13,780 | -6.13% | 4.1만 |
|---|
| 2026.07.01 | ₩14,320 | ₩15,350 | ₩13,950 | ₩14,800 | +3.35% | 9.6만 |
|---|
| 2026.06.30 | ₩15,050 | ₩15,430 | ₩14,300 | ₩14,320 | -4.85% | 6.6만 |
|---|
| 2026.06.29 | ₩12,540 | ₩15,600 | ₩12,110 | ₩15,580 | +24.24% | 28만 |
|---|
| 2026.06.26 | ₩14,120 | ₩14,480 | ₩12,020 | ₩12,540 | -11.19% | 41.2만 |
|---|
| 2026.06.25 | ₩16,700 | ₩17,160 | ₩15,040 | ₩15,500 | -7.19% | 6.5만 |
|---|
| 2026.06.24 | ₩16,100 | ₩17,280 | ₩15,610 | ₩16,940 | +5.22% | 12.8만 |
|---|
| 2026.06.23 | ₩16,500 | ₩17,800 | ₩16,020 | ₩16,110 | -2.36% | 5.6만 |
|---|
| 2026.06.22 | ₩17,620 | ₩18,300 | ₩16,690 | ₩17,270 | -1.99% | 6.9만 |
|---|
| 2026.06.19 | ₩19,050 | ₩19,050 | ₩17,500 | ₩18,030 | -5.35% | 8.4만 |
|---|
| 2026.06.18 | ₩20,800 | ₩20,900 | ₩18,740 | ₩19,140 | -7.98% | 7.3만 |
|---|
| 2026.06.17 | ₩19,210 | ₩21,450 | ₩18,820 | ₩20,750 | +8.02% | 11.4만 |
|---|
| 2026.06.16 | ₩18,980 | ₩19,770 | ₩18,710 | ₩19,200 | +1.16% | 6만 |
|---|
| 2026.06.15 | ₩19,230 | ₩19,530 | ₩18,400 | ₩18,970 | -1.35% | 4.1만 |
|---|
| 2026.06.12 | ₩19,550 | ₩19,960 | ₩18,830 | ₩18,960 | -3.02% | 7.7만 |
|---|
| 2026.06.11 | ₩18,610 | ₩19,730 | ₩18,000 | ₩19,210 | +3.22% | 7.4만 |
|---|
| 2026.06.10 | ₩20,250 | ₩20,600 | ₩18,450 | ₩19,000 | -6.17% | 48 |
|---|
| 2026.06.09 | ₩19,810 | ₩21,250 | ₩19,500 | ₩20,650 | +4.24% | 8.6만 |
|---|
| 2026.06.08 | ₩21,750 | ₩21,750 | ₩19,060 | ₩20,150 | -7.36% | 22.3만 |
|---|
| 2026.06.05 | ₩21,600 | ₩23,800 | ₩21,450 | ₩22,600 | +4.63% | 19.2만 |
|---|
| 2026.06.04 | ₩21,100 | ₩23,000 | ₩21,050 | ₩21,600 | +2.37% | 8.1만 |
|---|
| 2026.06.02 | ₩24,700 | ₩24,700 | ₩22,200 | ₩22,450 | -9.11% | 15.1만 |
|---|
| 2026.06.01 | ₩25,000 | ₩25,350 | ₩23,950 | ₩24,700 | -1.20% | 9.7만 |
|---|
| 2026.05.29 | ₩28,300 | ₩28,450 | ₩25,450 | ₩25,750 | -9.01% | 18.8만 |
|---|
| 2026.05.28 | ₩24,950 | ₩31,450 | ₩24,750 | ₩28,500 | +14.23% | 84.5만 |
|---|
| 2026.05.27 | ₩26,550 | ₩26,550 | ₩23,900 | ₩24,400 | -8.10% | 12.2만 |
|---|
| 2026.05.26 | ₩28,550 | ₩28,550 | ₩25,950 | ₩26,600 | -6.83% | 19만 |
|---|
| 2026.05.22 | ₩26,550 | ₩28,600 | ₩26,400 | ₩27,900 | +5.08% | 20.1만 |
|---|
| 2026.05.21 | ₩25,500 | ₩26,800 | ₩24,800 | ₩25,550 | +0.20% | 15.3만 |
|---|
| 2026.05.20 | ₩24,050 | ₩25,000 | ₩23,100 | ₩25,000 | +3.95% | 13.1만 |
|---|
| 2026.05.19 | ₩26,000 | ₩26,600 | ₩23,850 | ₩24,800 | -4.62% | 10.9만 |
|---|
| 2026.05.18 | ₩27,100 | ₩27,250 | ₩25,000 | ₩26,000 | -4.06% | 16.9만 |
|---|
| 2026.05.15 | ₩29,950 | ₩30,300 | ₩27,000 | ₩27,500 | -8.18% | 20.3만 |
|---|
| 2026.05.14 | ₩29,350 | ₩30,450 | ₩28,650 | ₩29,750 | +1.36% | 17만 |
|---|
| 2026.05.13 | ₩32,650 | ₩32,650 | ₩29,250 | ₩29,500 | -9.65% | 20.1만 |
|---|
| 2026.05.12 | ₩32,100 | ₩33,800 | ₩28,900 | ₩31,400 | -2.18% | 57.3만 |
|---|
| 2026.05.11 | ₩32,300 | ₩32,350 | ₩30,300 | ₩31,050 | -3.87% | 21만 |
|---|
| 2026.05.08 | ₩33,900 | ₩36,500 | ₩31,850 | ₩32,150 | -5.16% | 38.1만 |
|---|
| 2026.05.07 | ₩35,850 | ₩36,200 | ₩33,750 | ₩33,750 | -5.86% | 18.4만 |
|---|
| 2026.05.06 | ₩39,400 | ₩39,400 | ₩35,200 | ₩35,850 | -9.01% | 36만 |
|---|
| 2026.05.04 | ₩43,500 | ₩44,950 | ₩38,350 | ₩39,000 | -10.34% | 41만 |
|---|
| 2026.04.30 | ₩51,300 | ₩53,400 | ₩42,450 | ₩42,650 | -16.86% | 70.5만 |
|---|
| 2026.04.29 | ₩47,000 | ₩53,900 | ₩46,900 | ₩51,300 | +9.15% | 51.5만 |
|---|
| 2026.04.28 | ₩50,000 | ₩50,500 | ₩45,950 | ₩47,950 | -4.10% | 30.4만 |
|---|
| 2026.04.27 | ₩42,950 | ₩50,100 | ₩42,500 | ₩48,000 | +11.76% | 91.3만 |
|---|
| 2026.04.24 | ₩41,600 | ₩46,500 | ₩40,500 | ₩43,550 | +4.69% | 50.9만 |
|---|
| 2026.04.23 | ₩36,600 | ₩43,700 | ₩36,600 | ₩41,600 | +13.66% | 90.1만 |
|---|
| 2026.04.22 | ₩36,650 | ₩38,750 | ₩36,100 | ₩36,450 | -0.55% | 24.5만 |
|---|
| 2026.04.21 | ₩36,550 | ₩37,800 | ₩34,600 | ₩36,300 | -0.68% | 20만 |
|---|
| 2026.04.20 | ₩38,350 | ₩38,350 | ₩33,650 | ₩36,250 | -5.48% | 33.2만 |
|---|
| 2026.04.17 | ₩38,600 | ₩42,750 | ₩37,400 | ₩38,450 | -0.39% | 79.6만 |
|---|
| 2026.04.16 | ₩35,050 | ₩39,950 | ₩34,900 | ₩37,800 | +7.85% | 68.7만 |
|---|
| 2026.04.15 | ₩31,000 | ₩36,300 | ₩31,000 | ₩34,450 | +11.13% | 55.5만 |
|---|
| 2026.04.14 | ₩29,200 | ₩32,350 | ₩29,200 | ₩30,800 | +5.48% | 39.1만 |
|---|
| 2026.04.13 | ₩29,750 | ₩30,050 | ₩28,050 | ₩28,750 | -3.36% | 29.9만 |
|---|
| 2026.04.10 | ₩31,950 | ₩32,850 | ₩29,750 | ₩29,750 | -6.89% | 52.3만 |
|---|
| 2026.04.09 | ₩30,350 | ₩35,550 | ₩29,650 | ₩33,300 | +9.72% | 63.6만 |
|---|
| 2026.04.08 | ₩31,100 | ₩33,350 | ₩29,200 | ₩30,350 | -2.41% | 37.3만 |
|---|
| 2026.04.07 | ₩30,250 | ₩35,000 | ₩29,300 | ₩30,050 | -0.66% | 69.7만 |
|---|
| 2026.04.06 | ₩32,050 | ₩32,300 | ₩29,600 | ₩30,000 | -6.40% | 39.3만 |
|---|
| 2026.04.03 | ₩37,650 | ₩38,700 | ₩32,850 | ₩32,900 | -12.62% | 46만 |
|---|
| 2026.04.02 | ₩40,000 | ₩41,950 | ₩36,850 | ₩37,000 | -7.50% | 48.3만 |
|---|
| 2026.04.01 | ₩40,950 | ₩42,500 | ₩39,550 | ₩40,000 | -2.32% | 78만 |
|---|
| 2026.03.31 | ₩43,650 | ₩46,100 | ₩37,900 | ₩38,650 | -11.45% | 114만 |
|---|
| 2026.03.30 | ₩41,300 | ₩47,950 | ₩39,800 | ₩43,950 | +6.42% | 390.6만 |
|---|
| 2026.03.27 | ₩39,000 | ₩46,600 | ₩36,600 | ₩39,000 | 0.00% | 292.3만 |
|---|
| 2026.03.26 | ₩66,000 | ₩73,500 | ₩37,800 | ₩39,000 | -40.91% | 1543.3만 |
|---|