시장 데이터를 불러오는 중
전체 종목
MDA Space Ltd. Common Shares 과거 주가
MDA Space Ltd. Common Shares · MDA · NYSE
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MDA Space Ltd. Common Shares · MDA · NYSE
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,565 | ₩37,874 | ₩36,111 | ₩37,607 | +2.85% | 120.5만 |
| 2026.10.08 | ₩38,075 | ₩38,369 | ₩36,164 | ₩36,512 | -4.11% | 169.2만 |
| 2026.10.07 | ₩39,291 | ₩39,424 | ₩37,928 | ₩38,743 | -1.39% | 100.6만 |
| 2026.10.06 | ₩40,092 | ₩40,907 | ₩39,705 | ₩40,413 | +0.80% | 95.8만 |
| 2026.10.05 | ₩39,598 | ₩39,678 | ₩38,943 | ₩39,411 | -0.47% | 72.8만 |
| 2026.10.02 | ₩39,170 | ₩40,640 | ₩38,957 | ₩39,932 | +1.94% | 90.9만 |
| 2026.10.01 | ₩39,531 | ₩39,865 | ₩38,208 | ₩38,703 | -2.10% | 113.1만 |
| 2026.09.30 | ₩39,544 | ₩40,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,584 |
| +0.10% |
| 128.8만 |
| 2026.09.29 | ₩41,775 | ₩42,069 | ₩39,571 | ₩39,598 | -5.21% | 231.6만 |
|---|
| 2026.09.28 | ₩41,388 | ₩42,550 | ₩41,161 | ₩41,482 | +0.23% | 121.4만 |
|---|
| 2026.09.25 | ₩42,083 | ₩43,058 | ₩41,642 | ₩42,069 | -0.03% | 149.2만 |
|---|
| 2026.09.24 | ₩41,548 | ₩42,964 | ₩41,041 | ₩42,056 | +1.22% | 98.2만 |
|---|
| 2026.09.23 | ₩42,096 | ₩42,604 | ₩41,415 | ₩42,203 | +0.25% | 104.6만 |
|---|
| 2026.09.22 | ₩42,844 | ₩43,152 | ₩41,482 | ₩41,856 | -2.31% | 170.7만 |
|---|
| 2026.09.21 | ₩41,428 | ₩43,125 | ₩41,321 | ₩42,470 | +2.52% | 165.9만 |
|---|
| 2026.09.18 | ₩40,693 | ₩40,974 | ₩38,943 | ₩40,172 | -1.28% | 158.9만 |
|---|
| 2026.09.17 | ₩40,172 | ₩41,148 | ₩40,012 | ₩40,627 | +1.13% | 92.3만 |
|---|
| 2026.09.16 | ₩39,184 | ₩40,079 | ₩38,369 | ₩38,863 | -0.82% | 122.4만 |
|---|
| 2026.09.15 | ₩38,623 | ₩39,945 | ₩38,208 | ₩38,676 | +0.14% | 75.1만 |
|---|
| 2026.09.14 | ₩37,861 | ₩38,917 | ₩37,661 | ₩38,542 | +1.80% | 66.2만 |
|---|
| 2026.09.11 | ₩38,917 | ₩39,037 | ₩37,754 | ₩38,703 | -0.55% | 126.3만 |
|---|
| 2026.09.10 | ₩38,409 | ₩40,560 | ₩38,302 | ₩38,583 | +0.45% | 207.2만 |
|---|
| 2026.09.09 | ₩40,039 | ₩40,800 | ₩38,342 | ₩38,489 | -3.87% | 115.1만 |
|---|
| 2026.09.08 | ₩39,651 | ₩40,600 | ₩39,264 | ₩40,266 | +1.55% | 181만 |
|---|
| 2026.09.04 | ₩39,144 | ₩39,812 | ₩38,583 | ₩39,438 | +0.75% | 103.9만 |
|---|
| 2026.09.03 | ₩37,861 | ₩39,050 | ₩37,594 | ₩38,823 | +2.54% | 131.9만 |
|---|
| 2026.09.02 | ₩38,075 | ₩38,289 | ₩36,832 | ₩37,434 | -1.68% | 131.1만 |
|---|
| 2026.09.01 | ₩37,901 | ₩38,489 | ₩37,460 | ₩37,901 | 0.00% | 146.1만 |
|---|
| 2026.08.31 | ₩38,529 | ₩38,783 | ₩38,235 | ₩38,596 | +0.17% | 158.4만 |
|---|
| 2026.08.28 | ₩40,480 | ₩40,747 | ₩38,409 | ₩38,583 | -4.69% | 94.9만 |
|---|
| 2026.08.27 | ₩40,092 | ₩40,680 | ₩39,638 | ₩40,560 | +1.17% | 63.2만 |
|---|
| 2026.08.26 | ₩39,531 | ₩40,854 | ₩39,184 | ₩39,518 | -0.03% | 64.5만 |
|---|
| 2026.08.25 | ₩40,880 | ₩40,880 | ₩38,943 | ₩39,357 | -3.73% | 278.3만 |
|---|
| 2026.08.24 | ₩40,987 | ₩40,987 | ₩39,478 | ₩39,665 | -3.23% | 116.3만 |
|---|
| 2026.08.21 | ₩42,377 | ₩42,764 | ₩41,228 | ₩41,308 | -2.52% | 107.9만 |
|---|
| 2026.08.20 | ₩43,165 | ₩43,552 | ₩41,588 | ₩41,749 | -3.28% | 95.8만 |
|---|
| 2026.08.19 | ₩45,837 | ₩46,438 | ₩43,018 | ₩43,325 | -5.48% | 143만 |
|---|
| 2026.08.18 | ₩46,545 | ₩46,732 | ₩44,968 | ₩45,436 | -2.38% | 72.1만 |
|---|
| 2026.08.17 | ₩47,293 | ₩49,097 | ₩46,932 | ₩47,106 | -0.40% | 53.8만 |
|---|
| 2026.08.14 | ₩47,280 | ₩48,295 | ₩46,157 | ₩47,039 | -0.51% | 66.9만 |
|---|
| 2026.08.13 | ₩47,961 | ₩49,163 | ₩46,438 | ₩46,505 | -3.04% | 85.7만 |
|---|
| 2026.08.12 | ₩46,812 | ₩47,988 | ₩45,797 | ₩47,600 | +1.68% | 131.1만 |
|---|
| 2026.08.11 | ₩44,875 | ₩46,278 | ₩43,966 | ₩45,690 | +1.82% | 76.9만 |
|---|
| 2026.08.10 | ₩46,491 | ₩47,066 | ₩44,634 | ₩44,634 | -3.99% | 256.7만 |
|---|
| 2026.08.07 | ₩45,663 | ₩46,999 | ₩43,766 | ₩46,211 | +1.20% | 180.5만 |
|---|
| 2026.08.06 | ₩45,423 | ₩46,785 | ₩44,354 | ₩45,770 | +0.76% | 100.1만 |
|---|
| 2026.08.05 | ₩46,184 | ₩46,572 | ₩45,302 | ₩45,342 | -1.82% | 91만 |
|---|
| 2026.08.04 | ₩44,568 | ₩46,839 | ₩44,220 | ₩45,783 | +2.73% | 211.4만 |
|---|
| 2026.08.03 | ₩40,707 | ₩43,125 | ₩40,533 | ₩43,045 | +5.74% | 104.4만 |
|---|
| 2026.07.31 | ₩41,201 | ₩41,575 | ₩39,665 | ₩40,413 | -1.91% | 98.3만 |
|---|
| 2026.07.30 | ₩39,584 | ₩40,680 | ₩39,331 | ₩40,453 | +2.19% | 83.2만 |
|---|
| 2026.07.29 | ₩39,451 | ₩40,025 | ₩38,075 | ₩38,422 | -2.61% | 142.8만 |
|---|
| 2026.07.28 | ₩39,865 | ₩40,239 | ₩37,728 | ₩39,932 | +0.17% | 104.4만 |
|---|
| 2026.07.27 | ₩39,972 | ₩40,667 | ₩38,743 | ₩40,039 | +0.17% | 88.9만 |
|---|
| 2026.07.24 | ₩41,548 | ₩41,548 | ₩39,090 | ₩39,504 | -4.92% | 144만 |
|---|
| 2026.07.23 | ₩41,535 | ₩42,671 | ₩40,653 | ₩41,254 | -0.68% | 108.6만 |
|---|
| 2026.07.22 | ₩41,896 | ₩42,577 | ₩40,814 | ₩42,230 | +0.80% | 100.3만 |
|---|
| 2026.07.21 | ₩40,132 | ₩42,537 | ₩40,079 | ₩42,176 | +5.09% | 130.1만 |
|---|
| 2026.07.20 | ₩40,520 | ₩41,441 | ₩39,985 | ₩40,079 | -1.09% | 117.1만 |
|---|
| 2026.07.17 | ₩40,867 | ₩41,228 | ₩39,063 | ₩40,399 | -1.14% | 288.2만 |
|---|
| 2026.07.16 | ₩43,726 | ₩44,087 | ₩40,773 | ₩41,976 | -4.00% | 232.6만 |
|---|
| 2026.07.15 | ₩45,316 | ₩46,104 | ₩43,272 | ₩44,367 | -2.09% | 216.6만 |
|---|
| 2026.07.14 | ₩42,777 | ₩45,530 | ₩42,777 | ₩45,276 | +5.84% | 282.6만 |
|---|
| 2026.07.13 | ₩45,062 | ₩45,075 | ₩41,963 | ₩42,043 | -6.70% | 354.8만 |
|---|
| 2026.07.10 | ₩47,213 | ₩47,413 | ₩45,222 | ₩45,423 | -3.79% | 356만 |
|---|
| 2026.07.09 | ₩47,600 | ₩48,482 | ₩46,759 | ₩47,280 | -0.67% | 849.3만 |
|---|
| 2026.07.08 | ₩52,436 | ₩53,078 | ₩50,940 | ₩51,662 | -1.48% | 63.7만 |
|---|
| 2026.07.07 | ₩55,042 | ₩55,229 | ₩51,822 | ₩52,810 | -4.05% | 73.2만 |
|---|
| 2026.07.06 | ₩55,549 | ₩56,832 | ₩53,839 | ₩56,257 | +1.27% | 210.3만 |
|---|
| 2026.07.02 | ₩53,425 | ₩55,923 | ₩52,543 | ₩54,440 | +1.90% | 129.7만 |
|---|
| 2026.07.01 | ₩54,467 | ₩55,282 | ₩52,543 | ₩52,770 | -3.12% | 65.1만 |
|---|
| 2026.06.30 | ₩50,887 | ₩55,482 | ₩50,606 | ₩55,148 | +8.37% | 116.3만 |
|---|
| 2026.06.29 | ₩48,161 | ₩51,341 | ₩48,161 | ₩50,873 | +5.63% | 127만 |
|---|
| 2026.06.26 | ₩47,867 | ₩48,616 | ₩46,865 | ₩47,614 | -0.53% | 105.3만 |
|---|
| 2026.06.25 | ₩50,419 | ₩50,833 | ₩46,999 | ₩48,148 | -4.50% | 151.9만 |
|---|
| 2026.06.24 | ₩52,249 | ₩52,931 | ₩50,232 | ₩50,232 | -3.86% | 163.6만 |
|---|
| 2026.06.23 | ₩50,165 | ₩52,824 | ₩50,125 | ₩51,715 | +3.09% | 166.6만 |
|---|
| 2026.06.22 | ₩54,587 | ₩55,656 | ₩52,543 | ₩52,623 | -3.60% | 159.9만 |
|---|
| 2026.06.18 | ₩53,038 | ₩53,519 | ₩50,513 | ₩52,637 | -0.76% | 255.3만 |
|---|
| 2026.06.17 | ₩50,553 | ₩53,652 | ₩50,486 | ₩52,049 | +2.96% | 248.3만 |
|---|
| 2026.06.16 | ₩50,032 | ₩51,782 | ₩49,444 | ₩50,192 | +0.32% | 266만 |
|---|
| 2026.06.15 | ₩51,301 | ₩51,354 | ₩49,123 | ₩50,927 | -0.73% | 146.5만 |
|---|
| 2026.06.12 | ₩56,017 | ₩56,017 | ₩48,442 | ₩49,791 | -11.11% | 199.6만 |
|---|
| 2026.06.11 | ₩51,328 | ₩54,935 | ₩50,125 | ₩54,547 | +6.27% | 185.1만 |
|---|
| 2026.06.10 | ₩49,925 | ₩51,688 | ₩49,217 | ₩50,419 | +0.99% | 79.3만 |
|---|
| 2026.06.09 | ₩52,517 | ₩53,839 | ₩47,533 | ₩50,366 | -4.10% | 134.2만 |
|---|
| 2026.06.08 | ₩52,637 | ₩52,717 | ₩51,114 | ₩51,849 | -1.50% | 86.8만 |
|---|
| 2026.06.05 | ₩53,746 | ₩54,040 | ₩50,459 | ₩51,207 | -4.72% | 137.9만 |
|---|
| 2026.06.04 | ₩52,664 | ₩55,482 | ₩52,169 | ₩54,895 | +4.24% | 120.7만 |
|---|
| 2026.06.03 | ₩56,404 | ₩56,712 | ₩53,545 | ₩53,772 | -4.67% | 94.5만 |
|---|
| 2026.06.02 | ₩56,965 | ₩58,502 | ₩55,442 | ₩57,286 | +0.56% | 134.7만 |
|---|
| 2026.06.01 | ₩58,221 | ₩59,317 | ₩56,471 | ₩56,725 | -2.57% | 106만 |
|---|
| 2026.05.29 | ₩62,830 | ₩62,924 | ₩57,660 | ₩59,757 | -4.89% | 208.9만 |
|---|
| 2026.05.28 | ₩61,802 | ₩65,956 | ₩61,334 | ₩65,035 | +5.23% | 176.5만 |
|---|
| 2026.05.27 | ₩62,135 | ₩62,844 | ₩60,786 | ₩62,029 | -0.17% | 183.3만 |
|---|
| 2026.05.26 | ₩59,584 | ₩61,187 | ₩56,925 | ₩59,838 | +0.43% | 244.5만 |
|---|
| 2026.05.22 | ₩55,442 | ₩58,328 | ₩54,694 | ₩57,593 | +3.88% | 102.1만 |
|---|
| 2026.05.21 | ₩52,650 | ₩56,164 | ₩52,490 | ₩55,028 | +4.52% | 78.4만 |
|---|
| 2026.05.20 | ₩52,463 | ₩53,906 | ₩51,742 | ₩53,612 | +2.19% | 90.5만 |
|---|
| 2026.05.19 | ₩52,102 | ₩52,557 | ₩49,698 | ₩52,062 | -0.08% | 92.1만 |
|---|
| 2026.05.18 | ₩52,209 | ₩56,364 | ₩51,768 | ₩53,278 | +2.05% | 85.5만 |
|---|
| 2026.05.15 | ₩50,326 | ₩51,635 | ₩49,765 | ₩50,593 | +0.53% | 57만 |
|---|
| 2026.05.14 | ₩52,049 | ₩52,984 | ₩49,965 | ₩52,423 | +0.72% | 72.4만 |
|---|
| 2026.05.13 | ₩50,366 | ₩51,581 | ₩48,549 | ₩51,167 | +1.59% | 70.3만 |
|---|
| 2026.05.12 | ₩49,564 | ₩50,232 | ₩47,493 | ₩49,885 | +0.65% | 61.5만 |
|---|
| 2026.05.11 | ₩46,719 | ₩50,259 | ₩46,719 | ₩49,885 | +6.78% | 121.3만 |
|---|
| 2026.05.08 | ₩45,743 | ₩46,652 | ₩44,287 | ₩46,238 | +1.08% | 56.3만 |
|---|
| 2026.05.07 | ₩44,581 | ₩46,371 | ₩40,386 | ₩45,757 | +2.64% | 76.8만 |
|---|
| 2026.05.06 | ₩40,800 | ₩43,686 | ₩40,386 | ₩42,991 | +5.37% | 59.4만 |
|---|
| 2026.05.05 | ₩41,415 | ₩42,190 | ₩39,945 | ₩40,760 | -1.58% | 33.3만 |
|---|
| 2026.05.04 | ₩41,094 | ₩41,976 | ₩40,480 | ₩41,254 | +0.39% | 58.4만 |
|---|
| 2026.05.01 | ₩41,321 | ₩42,390 | ₩40,720 | ₩41,321 | 0.00% | 41.7만 |
|---|
| 2026.04.30 | ₩38,903 | ₩40,947 | ₩38,716 | ₩40,947 | +5.25% | 42.9만 |
|---|
| 2026.04.29 | ₩40,546 | ₩40,707 | ₩38,689 | ₩38,876 | -4.12% | 41.4만 |
|---|
| 2026.04.28 | ₩40,733 | ₩40,840 | ₩39,357 | ₩40,386 | -0.85% | 54.2만 |
|---|
| 2026.04.27 | ₩43,138 | ₩43,165 | ₩41,174 | ₩41,455 | -3.90% | 53만 |
|---|
| 2026.04.24 | ₩44,514 | ₩44,715 | ₩42,978 | ₩43,085 | -3.21% | 39.8만 |
|---|
| 2026.04.23 | ₩45,890 | ₩46,171 | ₩42,751 | ₩43,900 | -4.34% | 43.6만 |
|---|
| 2026.04.22 | ₩45,837 | ₩46,678 | ₩44,768 | ₩46,304 | +1.02% | 72만 |
|---|
| 2026.04.21 | ₩46,024 | ₩46,612 | ₩44,888 | ₩45,182 | -1.83% | 50.3만 |
|---|
| 2026.04.20 | ₩47,320 | ₩47,400 | ₩44,795 | ₩45,957 | -2.88% | 81.1만 |
|---|
| 2026.04.17 | ₩47,827 | ₩50,032 | ₩46,184 | ₩47,039 | -1.65% | 73만 |
|---|
| 2026.04.16 | ₩46,358 | ₩47,948 | ₩45,770 | ₩47,440 | +2.33% | 98.4만 |
|---|
| 2026.04.15 | ₩44,755 | ₩46,304 | ₩43,592 | ₩46,304 | +3.46% | 81.9만 |
|---|
| 2026.04.14 | ₩43,753 | ₩45,930 | ₩43,272 | ₩44,808 | +2.41% | 139만 |
|---|
| 2026.04.13 | ₩40,760 | ₩41,963 | ₩40,212 | ₩41,829 | +2.62% | 69.8만 |
|---|
| 2026.04.10 | ₩40,760 | ₩41,642 | ₩40,493 | ₩40,867 | +0.26% | 53.3만 |
|---|
| 2026.04.09 | ₩39,384 | ₩41,455 | ₩38,970 | ₩40,707 | +3.36% | 55.6만 |
|---|
| 2026.04.08 | ₩39,651 | ₩41,054 | ₩38,302 | ₩39,277 | -0.94% | 66.3만 |
|---|
| 2026.04.07 | ₩38,743 | ₩39,023 | ₩37,460 | ₩38,195 | -1.41% | 59.8만 |
|---|
| 2026.04.06 | ₩37,901 | ₩40,079 | ₩36,752 | ₩38,863 | +2.54% | 177.7만 |
|---|
| 2026.04.02 | ₩32,651 | ₩37,220 | ₩32,651 | ₩36,351 | +11.33% | 67.5만 |
|---|
| 2026.04.01 | ₩34,695 | ₩35,750 | ₩34,508 | ₩34,615 | -0.23% | 103.6만 |
|---|
| 2026.03.31 | ₩31,863 | ₩34,147 | ₩31,863 | ₩33,827 | +6.16% | 77.5만 |
|---|
| 2026.03.30 | ₩32,758 | ₩32,945 | ₩31,034 | ₩31,542 | -3.71% | 101.5만 |
|---|
| 2026.03.27 | ₩35,470 | ₩35,470 | ₩33,159 | ₩33,159 | -6.52% | 96.6만 |
|---|
| 2026.03.26 | ₩36,605 | ₩37,140 | ₩35,496 | ₩35,496 | -3.03% | 42.9만 |
|---|
| 2026.03.25 | ₩38,770 | ₩38,810 | ₩35,136 | ₩37,153 | -4.17% | 134.2만 |
|---|
| 2026.03.24 | ₩42,871 | ₩42,871 | ₩37,821 | ₩39,050 | -8.91% | 90.7만 |
|---|
| 2026.03.23 | ₩42,029 | ₩43,699 | ₩40,466 | ₩43,579 | +3.69% | 55.2만 |
|---|
| 2026.03.20 | ₩43,579 | ₩45,089 | ₩41,455 | ₩41,949 | -3.74% | 62.3만 |
|---|
| 2026.03.19 | ₩44,501 | ₩44,741 | ₩42,711 | ₩43,739 | -1.71% | 118.5만 |
|---|
| 2026.03.18 | ₩42,537 | ₩44,968 | ₩42,256 | ₩44,968 | +5.72% | 115.3만 |
|---|
| 2026.03.17 | ₩42,283 | ₩43,125 | ₩42,029 | ₩42,590 | +0.73% | 57만 |
|---|
| 2026.03.16 | ₩40,907 | ₩42,123 | ₩40,546 | ₩41,869 | +2.35% | 106.8만 |
|---|
| 2026.03.13 | ₩41,415 | ₩42,484 | ₩39,945 | ₩40,065 | -3.26% | 86.4만 |
|---|
| 2026.03.12 | ₩42,751 | ₩43,098 | ₩40,667 | ₩41,148 | -3.75% | 231.2만 |
|---|