시장 데이터를 불러오는 중
전체 종목
미메드엑스 그룹 과거 주가
MiMedx Group, Inc - Common Stock · MDXG · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MiMedx Group, Inc - Common Stock · MDXG · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩6,112 | ₩6,272 | ₩5,978 | ₩6,232 | +1.97% | 423.3만 |
| 2026.09.28–2026.10.02 | ₩6,219 | ₩6,312 | ₩5,992 | ₩6,125 | -1.50% | 537.1만 |
| 2026.09.21–2026.09.25 | ₩6,392 | ₩6,659 | ₩5,872 | ₩6,232 | -2.51% | 543.3만 |
| 2026.09.14–2026.09.18 | ₩6,139 | ₩6,406 | ₩6,059 | ₩6,365 | +3.70% | 796.9만 |
| 2026.09.08–2026.09.11 | ₩6,099 | ₩6,312 | ₩5,912 | ₩6,099 | 0.00% | 473.1만 |
| 2026.08.31–2026.09.04 | ₩5,992 | ₩6,285 | ₩5,805 | ₩6,099 | +1.78% | 433.3만 |
| 2026.08.24–2026.08.28 | ₩5,818 | ₩6,352 | ₩5,658 | ₩6,005 | +3.21% | 432.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,685 |
| ₩6,005 |
| ₩5,578 |
| ₩5,778 |
| +1.64% |
| 560.8만 |
| 2026.08.10–2026.08.14 | ₩5,752 | ₩5,858 | ₩5,498 | ₩5,698 | -0.93% | 515.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,618 | ₩5,992 | ₩5,405 | ₩5,792 | +3.09% | 789.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,658 | ₩5,952 | ₩5,018 | ₩5,511 | -2.59% | 1281.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,738 | ₩5,805 | ₩5,458 | ₩5,605 | -2.33% | 431.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,471 | ₩5,938 | ₩5,391 | ₩5,738 | +4.88% | 598.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,271 | ₩5,738 | ₩5,191 | ₩5,485 | +4.05% | 538.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,311 | ₩5,378 | ₩4,964 | ₩5,271 | -0.75% | 386.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,884 | ₩5,311 | ₩4,844 | ₩5,245 | +7.38% | 933.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,871 | ₩5,018 | ₩4,777 | ₩4,898 | +0.55% | 551.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,991 | ₩5,084 | ₩4,751 | ₩4,804 | -3.74% | 526.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,844 | ₩5,178 | ₩4,644 | ₩4,991 | +3.03% | 635.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,831 | ₩4,991 | ₩4,751 | ₩4,911 | +1.66% | 742.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,697 | ₩5,071 | ₩4,697 | ₩4,831 | +2.84% | 596.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,777 | ₩4,858 | ₩4,604 | ₩4,751 | -0.56% | 818.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,817 | ₩4,978 | ₩4,764 | ₩4,804 | -0.28% | 902.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,577 | ₩4,938 | ₩4,043 | ₩4,911 | +7.29% | 1241.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,497 | ₩4,671 | ₩4,257 | ₩4,577 | +1.78% | 942.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,164 | ₩5,418 | ₩4,417 | ₩4,564 | -11.63% | 888.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,191 | ₩5,431 | ₩5,111 | ₩5,164 | -0.51% | 574.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,111 | ₩5,471 | ₩5,031 | ₩5,231 | +2.35% | 563.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,672 | ₩5,765 | ₩5,084 | ₩5,084 | -10.35% | 449.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,885 | ₩6,032 | ₩5,445 | ₩5,498 | -6.58% | 769.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,858 | ₩6,285 | ₩5,792 | ₩5,845 | -0.23% | 426.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,379 | ₩6,592 | ₩5,978 | ₩6,005 | -5.86% | 409.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,019 | ₩7,286 | ₩6,392 | ₩6,526 | -7.03% | 670.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,819 | ₩7,006 | ₩6,712 | ₩6,899 | +1.17% | 257.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,833 | ₩7,086 | ₩6,712 | ₩6,833 | 0.00% | 328.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,793 | ₩6,979 | ₩6,526 | ₩6,873 | +1.18% | 614.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,019 | ₩7,220 | ₩6,739 | ₩6,819 | -2.85% | 508.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,006 | ₩7,273 | ₩6,846 | ₩7,019 | +0.19% | 419.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,154 | ₩8,234 | ₩7,193 | ₩7,233 | -11.29% | 652.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,607 | ₩8,674 | ₩8,060 | ₩8,140 | -5.43% | 466.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,221 | ₩9,288 | ₩8,594 | ₩8,647 | -6.22% | 271.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,408 | ₩9,555 | ₩8,994 | ₩9,208 | -2.13% | 288.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,648 | ₩9,942 | ₩9,355 | ₩9,408 | -2.49% | 462.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,288 | ₩9,742 | ₩8,888 | ₩9,635 | +3.74% | 469.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,168 | ₩9,421 | ₩8,834 | ₩9,248 | +0.87% | 310만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,994 | ₩9,288 | ₩8,901 | ₩9,181 | +2.08% | 227만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,862 | ₩10,022 | ₩8,447 | ₩9,021 | -8.53% | 469.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,835 | ₩10,369 | ₩9,782 | ₩9,848 | +0.14% | 459.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,982 | ₩10,636 | ₩9,648 | ₩9,929 | -0.53% | 591만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,021 | ₩10,529 | ₩8,914 | ₩10,209 | +13.17% | 1040.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,928 | ₩9,155 | ₩8,781 | ₩9,021 | +1.05% | 223.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,781 | ₩9,155 | ₩8,554 | ₩8,928 | +1.67% | 250.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,221 | ₩9,288 | ₩8,687 | ₩8,741 | -5.21% | 56만 |
|---|