시장 데이터를 불러오는 중
전체 종목
메드라인 과거 주가
Medline Inc. - Class A common stock · MDLN · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Medline Inc. - Class A common stock · MDLN · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩47,521 | ₩49,446 | ₩46,945 | ₩48,621 | +2.31% | 3949만 |
| 2026.09.28–2026.10.02 | ₩46,261 | ₩47,937 | ₩45,644 | ₩47,749 | +3.22% | 5609.2만 |
| 2026.09.21–2026.09.25 | ₩42,533 | ₩47,327 | ₩42,413 | ₩46,529 | +9.39% | 4498.8만 |
| 2026.09.14–2026.09.18 | ₩43,445 | ₩45,483 | ₩42,225 | ₩42,426 | -2.35% | 5150.5만 |
| 2026.09.08–2026.09.11 | ₩48,514 | ₩49,399 | ₩42,734 | ₩43,619 | -10.09% | 2466.7만 |
| 2026.08.31–2026.09.04 | ₩46,811 | ₩49,593 | ₩46,543 | ₩49,064 | +4.81% | 3712.9만 |
| 2026.08.24–2026.08.28 | ₩45,939 | ₩47,964 | ₩45,832 | ₩47,307 | +2.98% | 3324.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,294 |
| ₩47,776 |
| ₩43,559 |
| ₩45,939 |
| -2.86% |
| 3107.8만 |
| 2026.08.10–2026.08.14 | ₩46,717 | ₩48,588 | ₩44,384 | ₩47,924 | +2.58% | 3512.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩52,966 | ₩56,566 | ₩45,631 | ₩47,240 | -10.81% | 6065.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,295 | ₩55,339 | ₩50,981 | ₩52,671 | +0.72% | 2343.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,623 | ₩53,897 | ₩49,084 | ₩51,960 | -3.10% | 2781.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩55,379 | ₩56,304 | ₩50,485 | ₩53,354 | -3.66% | 2689.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩57,645 | ₩58,510 | ₩53,649 | ₩55,031 | -4.54% | 2814.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,121 | ₩57,954 | ₩51,692 | ₩57,913 | +11.11% | 4794.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,071 | ₩52,483 | ₩46,449 | ₩52,121 | +8.42% | 3894.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,238 | ₩50,673 | ₩47,294 | ₩48,192 | -2.12% | 4975만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,947 | ₩50,230 | ₩44,129 | ₩49,090 | +9.22% | 5009.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,192 | ₩48,589 | ₩44,002 | ₩45,068 | -6.48% | 6811.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,613 | ₩50,250 | ₩47,521 | ₩49,023 | -1.19% | 7225.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,152 | ₩51,491 | ₩47,602 | ₩49,627 | +3.06% | 8386.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩52,966 | ₩53,636 | ₩48,447 | ₩48,527 | -8.38% | 3461.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩59,777 | ₩61,239 | ₩52,429 | ₩52,992 | -11.35% | 5061.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩59,885 | ₩60,930 | ₩57,518 | ₩60,005 | +0.20% | 2072.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,813 | ₩65,885 | ₩58,463 | ₩60,019 | -5.95% | 2474.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩60,837 | ₩65,181 | ₩60,817 | ₩63,880 | +5.00% | 2713.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩59,362 | ₩62,090 | ₩56,834 | ₩61,145 | +3.00% | 2776.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,527 | ₩60,676 | ₩55,292 | ₩59,375 | +6.93% | 3841.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩57,820 | ₩58,302 | ₩55,031 | ₩55,460 | -4.08% | 2502.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,023 | ₩59,147 | ₩55,594 | ₩57,297 | +2.27% | 4825.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩57,793 | ₩58,664 | ₩54,655 | ₩55,594 | -3.81% | 2761.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩63,210 | ₩63,579 | ₩57,122 | ₩58,772 | -7.02% | 7309.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,535 | ₩68,220 | ₩63,116 | ₩63,706 | -4.25% | 1808.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩59,737 | ₩67,112 | ₩59,214 | ₩66,777 | +11.78% | 823.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩63,880 | ₩64,202 | ₩58,423 | ₩59,737 | -6.49% | 1210.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,268 | ₩64,350 | ₩59,000 | ₩63,425 | +7.01% | 1508.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩61,628 | ₩62,888 | ₩56,988 | ₩59,268 | -3.83% | 1828.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,564 | ₩62,540 | ₩56,586 | ₩61,681 | +5.32% | 859.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,017 | ₩59,536 | ₩54,333 | ₩59,161 | +7.53% | 1273.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩54,373 | ₩57,578 | ₩51,625 | ₩54,333 | -0.07% | 3063.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩58,423 | ₩58,721 | ₩53,636 | ₩54,467 | -6.77% | 2676.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩56,452 | ₩61,011 | ₩54,427 | ₩59,174 | +4.82% | 5355.5만 |
|---|
| 2025.12.17–2025.12.19 | ₩46,932 | ₩58,866 | ₩46,784 | ₩55,848 | +19.00% | 1.1억 |
|---|