시장 데이터를 불러오는 중
전체 종목
MDB Capital Holdings, LLC - Class A common 과거 주가
MDB Capital Holdings, LLC - Class A common · MDBH · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MDB Capital Holdings, LLC - Class A common · MDBH · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,206 | ₩3,246 | ₩2,683 | ₩2,750 | -14.23% | 3.5만 |
| 2026.09.28–2026.10.02 | ₩3,567 | ₩3,567 | ₩3,191 | ₩3,219 | -9.74% | 1만 |
| 2026.09.21–2026.09.25 | ₩3,575 | ₩3,582 | ₩3,300 | ₩3,300 | -7.69% | 8.7천 |
| 2026.09.14–2026.09.18 | ₩3,709 | ₩3,709 | ₩3,448 | ₩3,501 | -5.61% | 2.7천 |
| 2026.09.08–2026.09.11 | ₩3,756 | ₩4,091 | ₩3,421 | ₩3,421 | -8.93% | 1.7만 |
| 2026.08.31–2026.09.04 | ₩4,118 | ₩4,118 | ₩3,823 | ₩3,930 | -4.56% | 1.5만 |
| 2026.08.24–2026.08.28 | ₩4,273 | ₩4,273 | ₩3,796 | ₩3,961 | -7.28% | 7.6천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,024 |
| ₩4,252 |
| ₩3,837 |
| ₩4,065 |
| +1.00% |
| 8천 |
| 2026.08.10–2026.08.14 | ₩4,011 | ₩4,118 | ₩3,971 | ₩3,998 | -0.33% | 2.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,158 | ₩4,373 | ₩3,823 | ₩3,917 | -5.81% | 1.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,091 | ₩4,306 | ₩4,091 | ₩4,105 | +0.33% | 9.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩4,252 | ₩4,373 | ₩4,097 | ₩4,293 | +0.95% | 6.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩4,264 | ₩4,588 | ₩4,264 | ₩4,373 | +2.55% | 1.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩4,400 | ₩4,694 | ₩4,400 | ₩4,686 | +6.49% | 6.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩4,091 | ₩4,729 | ₩4,091 | ₩4,494 | +9.84% | 2.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,354 | ₩4,158 | ₩3,354 | ₩4,140 | +23.44% | 2.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,837 | ₩4,024 | ₩3,823 | ₩3,957 | +3.15% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,279 | ₩4,523 | ₩3,287 | ₩3,837 | -10.34% | 2.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,534 | ₩4,695 | ₩4,024 | ₩4,024 | -11.24% | 3.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,091 | ₩5,091 | ₩4,561 | ₩4,695 | -7.77% | 1.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,191 | ₩5,366 | ₩4,306 | ₩5,232 | +0.78% | 2.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,957 | ₩5,218 | ₩4,306 | ₩4,306 | -13.13% | 1.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,641 | ₩5,218 | ₩4,641 | ₩5,201 | +12.05% | 1만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,111 | ₩5,111 | ₩4,695 | ₩4,809 | -5.91% | 2.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,419 | ₩5,419 | ₩4,910 | ₩5,051 | -6.81% | 7.9천 |
|---|
| 2026.04.13–2026.04.17 | ₩4,695 | ₩5,580 | ₩4,615 | ₩5,258 | +12.00% | 5.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,293 | ₩4,950 | ₩4,051 | ₩4,908 | +14.34% | 4.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,933 | ₩4,393 | ₩3,930 | ₩4,360 | +10.85% | 3.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,761 | ₩4,011 | ₩3,761 | ₩3,998 | +6.28% | 1.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,796 | ₩4,012 | ₩3,688 | ₩3,688 | -2.86% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,051 | ₩4,118 | ₩3,783 | ₩3,783 | -6.62% | 2.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,105 | ₩4,169 | ₩3,756 | ₩4,108 | +0.07% | 6.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,185 | ₩4,293 | ₩4,038 | ₩4,203 | +0.42% | 2.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,205 | ₩4,279 | ₩4,105 | ₩4,273 | +1.59% | 9.3천 |
|---|
| 2026.02.09–2026.02.13 | ₩4,158 | ₩4,387 | ₩4,105 | ₩4,192 | +0.81% | 2.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,293 | ₩4,420 | ₩4,024 | ₩4,306 | +0.31% | 4.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,534 | ₩4,668 | ₩4,266 | ₩4,279 | -5.62% | 4만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,708 | ₩4,928 | ₩4,306 | ₩4,554 | -3.28% | 5.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,769 | ₩5,218 | ₩4,561 | ₩4,869 | +2.11% | 2.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,735 | ₩4,950 | ₩4,561 | ₩4,722 | -0.28% | 2.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,615 | ₩4,816 | ₩4,172 | ₩4,695 | +1.74% | 12.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,494 | ₩4,856 | ₩4,433 | ₩4,695 | +4.48% | 4.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,615 | ₩4,615 | ₩4,252 | ₩4,548 | -1.45% | 5.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,413 | ₩4,688 | ₩4,266 | ₩4,507 | +2.13% | 9.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,561 | ₩4,950 | ₩4,360 | ₩4,467 | -2.06% | 6.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,306 | ₩5,098 | ₩4,306 | ₩4,717 | +9.53% | 3.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,836 | ₩4,950 | ₩4,306 | ₩4,380 | -9.43% | 7.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,413 | ₩5,098 | ₩4,360 | ₩4,829 | +9.42% | 4.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,918 | ₩5,044 | ₩4,360 | ₩4,440 | -9.71% | 8.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,969 | ₩6,010 | ₩5,098 | ₩5,111 | -14.38% | 7.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,856 | ₩6,439 | ₩4,856 | ₩5,674 | +16.85% | 20.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,601 | ₩5,567 | ₩4,586 | ₩5,017 | +9.04% | 12.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,574 | ₩4,668 | ₩4,574 | ₩4,655 | +1.76% | 3.4만 |
|---|