시장 데이터를 불러오는 중
전체 종목
미데라 푸드 프로세싱 과거 주가
Midera Food Processing, Inc. - Common Stock · MFP · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Midera Food Processing, Inc. - Common Stock · MFP · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,060 | ₩56,004 | ₩53,966 | ₩54,945 | +1.64% | 17.1만 |
| 2026.10.08 | ₩54,234 | ₩54,462 | ₩52,893 | ₩54,154 | -0.15% | 22.9만 |
| 2026.10.07 | ₩55,361 | ₩56,179 | ₩52,839 | ₩54,382 | -1.77% | 28만 |
| 2026.10.06 | ₩56,916 | ₩57,788 | ₩55,642 | ₩56,031 | -1.56% | 26.4만 |
| 2026.10.05 | ₩56,366 | ₩58,606 | ₩55,347 | ₩57,050 | +1.21% | 78.9만 |
| 2026.10.02 | ₩56,594 | ₩57,131 | ₩55,200 | ₩55,910 | -1.21% | 31.4만 |
| 2026.10.01 | ₩54,556 | ₩56,635 | ₩54,100 | ₩55,723 | +2.14% | 49.5만 |
| 2026.09.30 | ₩55,066 | ₩55,790 | ₩53,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,744 |
| -0.58% |
| 75.3만 |
| 2026.09.29 | ₩54,999 | ₩55,200 | ₩54,073 | ₩54,569 | -0.78% | 31.5만 |
|---|
| 2026.09.28 | ₩56,541 | ₩56,675 | ₩54,797 | ₩55,186 | -2.40% | 25.6만 |
|---|
| 2026.09.25 | ₩58,204 | ₩59,330 | ₩57,158 | ₩57,252 | -1.64% | 32.6만 |
|---|
| 2026.09.24 | ₩59,612 | ₩59,867 | ₩57,412 | ₩57,640 | -3.31% | 41.6만 |
|---|
| 2026.09.23 | ₩59,759 | ₩60,698 | ₩59,116 | ₩60,081 | +0.54% | 32.9만 |
|---|
| 2026.09.22 | ₩60,832 | ₩60,832 | ₩59,022 | ₩60,001 | -1.37% | 45.2만 |
|---|
| 2026.09.21 | ₩56,930 | ₩60,537 | ₩56,621 | ₩60,510 | +6.29% | 37.3만 |
|---|
| 2026.09.18 | ₩60,779 | ₩60,779 | ₩56,273 | ₩56,782 | -6.58% | 169.1만 |
|---|
| 2026.09.17 | ₩60,859 | ₩61,275 | ₩59,531 | ₩60,336 | -0.86% | 41.5만 |
|---|
| 2026.09.16 | ₩58,298 | ₩61,892 | ₩58,298 | ₩59,370 | +1.84% | 102.3만 |
|---|
| 2026.09.15 | ₩55,790 | ₩58,941 | ₩54,771 | ₩58,445 | +4.76% | 64.5만 |
|---|
| 2026.09.14 | ₩54,677 | ₩57,453 | ₩54,020 | ₩55,669 | +1.82% | 47.7만 |
|---|
| 2026.09.11 | ₩56,138 | ₩57,345 | ₩54,891 | ₩55,803 | -0.60% | 31.5만 |
|---|
| 2026.09.10 | ₩56,501 | ₩58,204 | ₩55,253 | ₩55,750 | -1.33% | 29.2만 |
|---|
| 2026.09.09 | ₩57,185 | ₩58,861 | ₩56,460 | ₩57,332 | +0.26% | 29.2만 |
|---|
| 2026.09.08 | ₩60,296 | ₩60,604 | ₩57,439 | ₩57,547 | -4.56% | 30.7만 |
|---|
| 2026.09.04 | ₩59,062 | ₩61,530 | ₩59,062 | ₩60,631 | +2.66% | 25.4만 |
|---|
| 2026.09.03 | ₩60,725 | ₩61,919 | ₩57,936 | ₩59,022 | -2.80% | 50.9만 |
|---|
| 2026.09.02 | ₩59,223 | ₩60,832 | ₩57,828 | ₩60,403 | +1.99% | 40.6만 |
|---|
| 2026.09.01 | ₩62,535 | ₩64,306 | ₩59,102 | ₩59,277 | -5.21% | 34.5만 |
|---|
| 2026.08.31 | ₩62,576 | ₩63,421 | ₩61,704 | ₩62,871 | +0.47% | 42.9만 |
|---|
| 2026.08.28 | ₩65,245 | ₩66,948 | ₩61,838 | ₩62,723 | -3.86% | 53만 |
|---|
| 2026.08.27 | ₩64,856 | ₩66,478 | ₩64,601 | ₩65,231 | +0.58% | 60.9만 |
|---|
| 2026.08.26 | ₩67,216 | ₩70,515 | ₩64,011 | ₩64,963 | -3.35% | 50.9만 |
|---|
| 2026.08.25 | ₩65,097 | ₩69,576 | ₩64,386 | ₩69,026 | +6.04% | 64.1만 |
|---|
| 2026.08.24 | ₩67,927 | ₩68,852 | ₩64,628 | ₩65,379 | -3.75% | 42.3만 |
|---|
| 2026.08.21 | ₩66,358 | ₩69,228 | ₩65,996 | ₩68,007 | +2.49% | 69.7만 |
|---|
| 2026.08.20 | ₩62,670 | ₩65,781 | ₩60,457 | ₩65,647 | +4.75% | 138.7만 |
|---|
| 2026.08.19 | ₩57,734 | ₩61,624 | ₩57,560 | ₩61,302 | +6.18% | 109.8만 |
|---|
| 2026.08.18 | ₩59,679 | ₩60,685 | ₩57,466 | ₩57,547 | -3.57% | 54.9만 |
|---|
| 2026.08.17 | ₩61,154 | ₩62,281 | ₩59,478 | ₩60,349 | -1.32% | 63.6만 |
|---|
| 2026.08.14 | ₩56,420 | ₩61,798 | ₩56,326 | ₩61,114 | +8.32% | 126.1만 |
|---|
| 2026.08.13 | ₩59,062 | ₩60,564 | ₩56,997 | ₩57,775 | -2.18% | 74.3만 |
|---|
| 2026.08.12 | ₩61,007 | ₩61,717 | ₩58,271 | ₩58,660 | -3.85% | 71만 |
|---|
| 2026.08.11 | ₩60,215 | ₩61,624 | ₩59,210 | ₩60,282 | +0.11% | 76.7만 |
|---|
| 2026.08.10 | ₩61,583 | ₩63,327 | ₩58,405 | ₩60,108 | -2.40% | 58.4만 |
|---|
| 2026.08.07 | ₩64,842 | ₩65,177 | ₩61,396 | ₩61,583 | -5.03% | 63.8만 |
|---|
| 2026.08.06 | ₩62,576 | ₩65,043 | ₩60,859 | ₩62,643 | +0.11% | 90.1만 |
|---|
| 2026.08.05 | ₩62,911 | ₩64,896 | ₩61,489 | ₩62,589 | -0.51% | 69.5만 |
|---|
| 2026.08.04 | ₩63,702 | ₩64,413 | ₩59,116 | ₩63,421 | -0.44% | 68.9만 |
|---|
| 2026.08.03 | ₩63,742 | ₩65,526 | ₩62,696 | ₩63,421 | -0.50% | 49.5만 |
|---|
| 2026.07.31 | ₩64,976 | ₩66,867 | ₩63,152 | ₩64,306 | -1.03% | 91.8만 |
|---|
| 2026.07.30 | ₩63,380 | ₩65,258 | ₩61,020 | ₩64,561 | +1.86% | 116.2만 |
|---|
| 2026.07.29 | ₩63,005 | ₩64,252 | ₩60,162 | ₩62,509 | -0.79% | 78.8만 |
|---|
| 2026.07.28 | ₩64,373 | ₩64,373 | ₩60,430 | ₩62,468 | -2.96% | 123.8만 |
|---|
| 2026.07.27 | ₩62,844 | ₩65,043 | ₩61,811 | ₩64,038 | +1.90% | 75.4만 |
|---|
| 2026.07.24 | ₩62,670 | ₩65,526 | ₩61,758 | ₩63,300 | +1.01% | 123만 |
|---|
| 2026.07.23 | ₩60,604 | ₩64,078 | ₩59,223 | ₩64,038 | +5.66% | 99.5만 |
|---|
| 2026.07.22 | ₩61,691 | ₩63,474 | ₩57,962 | ₩59,920 | -2.87% | 106.5만 |
|---|
| 2026.07.21 | ₩59,035 | ₩62,603 | ₩58,485 | ₩61,476 | +4.13% | 108.7만 |
|---|
| 2026.07.20 | ₩56,326 | ₩59,250 | ₩55,146 | ₩58,231 | +3.38% | 84.7만 |
|---|
| 2026.07.17 | ₩59,156 | ₩60,376 | ₩54,274 | ₩56,152 | -5.08% | 110.9만 |
|---|
| 2026.07.16 | ₩58,861 | ₩60,980 | ₩57,694 | ₩59,920 | +1.80% | 89.4만 |
|---|
| 2026.07.15 | ₩58,244 | ₩60,095 | ₩57,775 | ₩58,298 | +0.09% | 104.3만 |
|---|
| 2026.07.14 | ₩57,439 | ₩59,143 | ₩56,594 | ₩58,338 | +1.56% | 148.1만 |
|---|
| 2026.07.13 | ₩54,462 | ₩59,545 | ₩53,644 | ₩57,131 | +4.90% | 136.4만 |
|---|
| 2026.07.10 | ₩60,014 | ₩60,591 | ₩54,851 | ₩55,575 | -7.40% | 191.5만 |
|---|
| 2026.07.09 | ₩52,933 | ₩60,376 | ₩51,230 | ₩59,008 | +11.48% | 213.9만 |
|---|
| 2026.07.08 | ₩48,937 | ₩53,094 | ₩48,360 | ₩52,303 | +6.88% | 197.7만 |
|---|
| 2026.07.07 | ₩47,609 | ₩53,698 | ₩46,469 | ₩49,084 | +3.10% | 830.6만 |
|---|
| 2026.07.06 | ₩48,280 | ₩50,063 | ₩44,256 | ₩47,006 | -2.64% | 10만 |
|---|
| 2026.07.02 | ₩57,050 | ₩57,050 | ₩46,912 | ₩48,293 | -15.35% | 18.8만 |
|---|
| 2026.07.01 | ₩53,644 | ₩53,644 | ₩46,939 | ₩52,276 | -2.55% | 11.2만 |
|---|
| 2026.06.30 | ₩53,644 | ₩53,644 | ₩53,644 | ₩53,644 | 0.00% | 2.9만 |
|---|
| 2026.06.29 | ₩46,939 | ₩46,939 | ₩46,939 | ₩46,939 | 0.00% | 8.2만 |
|---|
| 2026.06.26 | ₩148,192 | ₩268,220 | ₩28,163 | ₩148,192 | 0.00% | 0 |
|---|