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 | ₩47,490 | ₩49,413 | ₩46,914 | ₩48,589 | +2.31% | 3949만 |
| 2026.09.28–2026.10.02 | ₩46,231 | ₩47,906 | ₩45,614 | ₩47,718 | +3.22% | 5609.2만 |
| 2026.09.21–2026.09.25 | ₩42,505 | ₩47,296 | ₩42,385 | ₩46,499 | +9.39% | 4498.8만 |
| 2026.09.14–2026.09.18 | ₩43,417 | ₩45,453 | ₩42,197 | ₩42,398 | -2.35% | 5150.5만 |
| 2026.09.08–2026.09.11 | ₩48,482 | ₩49,366 | ₩42,706 | ₩43,591 | -10.09% | 2466.7만 |
| 2026.08.31–2026.09.04 | ₩46,780 | ₩49,561 | ₩46,512 | ₩49,031 | +4.81% | 3712.9만 |
| 2026.08.24–2026.08.28 | ₩45,909 | ₩47,933 | ₩45,802 | ₩47,276 | +2.98% | 3324.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,263 |
| ₩47,745 |
| ₩43,531 |
| ₩45,909 |
| -2.86% |
| 3107.8만 |
| 2026.08.10–2026.08.14 | ₩46,686 | ₩48,556 | ₩44,355 | ₩47,892 | +2.58% | 3512.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩52,931 | ₩56,529 | ₩45,601 | ₩47,209 | -10.81% | 6065.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,261 | ₩55,303 | ₩50,948 | ₩52,636 | +0.72% | 2343.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,587 | ₩53,862 | ₩49,051 | ₩51,926 | -3.10% | 2781.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩55,343 | ₩56,267 | ₩50,452 | ₩53,319 | -3.66% | 2689.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩57,607 | ₩58,472 | ₩53,614 | ₩54,994 | -4.54% | 2814.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,087 | ₩57,916 | ₩51,658 | ₩57,875 | +11.11% | 4794.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,040 | ₩52,448 | ₩46,418 | ₩52,087 | +8.42% | 3894.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,206 | ₩50,639 | ₩47,263 | ₩48,160 | -2.12% | 4975만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,917 | ₩50,197 | ₩44,100 | ₩49,058 | +9.22% | 5009.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,160 | ₩48,557 | ₩43,973 | ₩45,038 | -6.48% | 6811.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,581 | ₩50,217 | ₩47,490 | ₩48,991 | -1.19% | 7225.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,120 | ₩51,457 | ₩47,571 | ₩49,594 | +3.06% | 8386.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩52,931 | ₩53,601 | ₩48,415 | ₩48,495 | -8.38% | 3461.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩59,738 | ₩61,199 | ₩52,395 | ₩52,958 | -11.35% | 5061.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩59,845 | ₩60,891 | ₩57,480 | ₩59,966 | +0.20% | 2072.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,772 | ₩65,842 | ₩58,425 | ₩59,979 | -5.95% | 2474.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩60,797 | ₩65,138 | ₩60,777 | ₩63,839 | +5.00% | 2713.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩59,323 | ₩62,050 | ₩56,797 | ₩61,105 | +3.00% | 2776.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,490 | ₩60,636 | ₩55,256 | ₩59,336 | +6.93% | 3841.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩57,782 | ₩58,264 | ₩54,994 | ₩55,423 | -4.08% | 2502.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩55,986 | ₩59,108 | ₩55,557 | ₩57,259 | +2.27% | 4825.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩57,755 | ₩58,626 | ₩54,619 | ₩55,557 | -3.81% | 2761.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩63,169 | ₩63,537 | ₩57,085 | ₩58,733 | -7.02% | 7309.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,492 | ₩68,175 | ₩63,075 | ₩63,664 | -4.25% | 1808.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩59,698 | ₩67,068 | ₩59,175 | ₩66,733 | +11.78% | 823.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩63,839 | ₩64,160 | ₩58,385 | ₩59,698 | -6.49% | 1210.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,229 | ₩64,308 | ₩58,961 | ₩63,383 | +7.01% | 1508.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩61,587 | ₩62,847 | ₩56,951 | ₩59,229 | -3.83% | 1828.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,525 | ₩62,499 | ₩56,549 | ₩61,641 | +5.32% | 859.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩54,981 | ₩59,497 | ₩54,298 | ₩59,122 | +7.53% | 1273.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩54,338 | ₩57,540 | ₩51,591 | ₩54,298 | -0.07% | 3063.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩58,385 | ₩58,682 | ₩53,601 | ₩54,432 | -6.77% | 2676.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩56,415 | ₩60,971 | ₩54,391 | ₩59,135 | +4.82% | 5355.5만 |
|---|
| 2025.12.17–2025.12.19 | ₩46,901 | ₩58,827 | ₩46,753 | ₩55,812 | +19.00% | 1.1억 |
|---|