시장 데이터를 불러오는 중
전체 종목
Mobile Infrastructure Corporation - Common Stock 과거 주가
Mobile Infrastructure Corporation - Common Stock · BEEP · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mobile Infrastructure Corporation - Common Stock · BEEP · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,500 | ₩4,103 | ₩3,500 | ₩3,661 | +4.60% | 18.3만 |
| 2026.09.28–2026.10.02 | ₩3,768 | ₩3,802 | ₩3,379 | ₩3,446 | -8.54% | 16.8만 |
| 2026.09.21–2026.09.25 | ₩3,929 | ₩3,956 | ₩3,728 | ₩3,849 | -2.05% | 10.1만 |
| 2026.09.14–2026.09.18 | ₩3,728 | ₩3,983 | ₩3,728 | ₩3,862 | +3.60% | 9.1만 |
| 2026.09.08–2026.09.11 | ₩4,050 | ₩4,251 | ₩3,017 | ₩3,755 | -7.28% | 10.8만 |
| 2026.08.31–2026.09.04 | ₩4,010 | ₩4,197 | ₩3,607 | ₩4,050 | +1.00% | 13만 |
| 2026.08.24–2026.08.28 | ₩3,580 | ₩4,211 | ₩3,580 | ₩3,983 | +11.24% | 12.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,835 |
| ₩3,044 |
| ₩3,661 |
| +5.00% |
| 11.2만 |
| 2026.08.10–2026.08.14 | ₩3,366 | ₩3,996 | ₩3,017 | ₩3,473 | +3.19% | 35.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,575 | ₩3,445 | ₩2,280 | ₩3,326 | +29.17% | 46.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,280 | ₩2,897 | ₩2,132 | ₩2,454 | +7.65% | 22만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,374 | ₩2,634 | ₩2,253 | ₩2,320 | -2.26% | 10만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,400 | ₩3,017 | ₩2,292 | ₩2,602 | +8.38% | 11.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,011 | ₩2,441 | ₩1,851 | ₩2,387 | +18.67% | 25.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,011 | ₩2,079 | ₩1,730 | ₩2,011 | 0.00% | 38.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,387 | ₩2,615 | ₩1,951 | ₩1,998 | -16.29% | 132.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,414 | ₩2,722 | ₩2,293 | ₩2,387 | -1.11% | 36.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,736 | ₩2,789 | ₩2,308 | ₩2,481 | -9.31% | 22.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,897 | ₩3,145 | ₩2,669 | ₩2,722 | -6.02% | 22.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,602 | ₩3,115 | ₩2,521 | ₩2,964 | +13.92% | 28.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,588 | ₩3,299 | ₩2,508 | ₩2,588 | 0.00% | 54.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,441 | ₩3,057 | ₩2,360 | ₩2,561 | +4.95% | 32만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,427 | ₩2,722 | ₩2,414 | ₩2,427 | 0.00% | 15.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,870 | ₩2,964 | ₩2,454 | ₩2,454 | -14.49% | 12.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,749 | ₩3,098 | ₩2,548 | ₩2,950 | +7.32% | 11.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,950 | ₩3,171 | ₩2,709 | ₩2,776 | -5.91% | 15.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,017 | ₩3,259 | ₩2,682 | ₩2,897 | -4.00% | 18.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,098 | ₩3,165 | ₩2,816 | ₩2,964 | -4.33% | 9만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,419 | ₩3,634 | ₩2,990 | ₩3,031 | -11.37% | 9.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,473 | ₩3,554 | ₩3,031 | ₩3,312 | -4.63% | 21.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,634 | ₩3,889 | ₩3,138 | ₩3,393 | -6.64% | 22.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,150 | ₩4,325 | ₩3,580 | ₩3,647 | -12.12% | 11.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,271 | ₩4,305 | ₩3,721 | ₩4,077 | -4.55% | 22.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,318 | ₩4,452 | ₩4,070 | ₩4,291 | -0.62% | 16.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,345 | ₩4,425 | ₩3,996 | ₩4,264 | -1.85% | 24.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,237 | ₩4,358 | ₩3,983 | ₩4,345 | +2.53% | 29.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,996 | ₩4,358 | ₩3,661 | ₩4,278 | +7.05% | 20.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,446 | ₩4,180 | ₩3,426 | ₩3,956 | +14.79% | 30.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,916 | ₩3,991 | ₩3,501 | ₩3,527 | -9.93% | 13.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,406 | ₩3,822 | ₩3,406 | ₩3,795 | +11.42% | 37.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,768 | ₩3,835 | ₩3,352 | ₩3,406 | -9.61% | 36.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,513 | ₩3,878 | ₩3,366 | ₩3,768 | +7.25% | 38.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,358 | ₩4,358 | ₩3,419 | ₩3,487 | -20.00% | 53.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,487 | ₩4,425 | ₩3,487 | ₩4,385 | +25.77% | 39.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,184 | ₩4,197 | ₩3,352 | ₩3,433 | -17.95% | 37.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,036 | ₩4,291 | ₩3,808 | ₩4,184 | +3.65% | 18.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,385 | ₩4,398 | ₩3,875 | ₩4,103 | -6.42% | 29.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,331 | ₩4,700 | ₩4,090 | ₩4,372 | +0.93% | 22.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,600 | ₩4,774 | ₩4,338 | ₩4,506 | -2.04% | 23.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,828 | ₩5,069 | ₩4,425 | ₩4,586 | -5.00% | 40.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,646 | ₩5,002 | ₩4,452 | ₩4,962 | +6.78% | 29.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,291 | ₩4,707 | ₩4,251 | ₩4,506 | +5.00% | 38.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,479 | ₩4,575 | ₩4,291 | ₩4,291 | -4.19% | 7.8만 |
|---|