시장 데이터를 불러오는 중
전체 종목
Mastech Digital, Inc Common Stock 과거 주가
Mastech Digital, Inc Common Stock · MHH · NYSE American
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mastech Digital, Inc Common Stock · MHH · NYSE American
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩9,595 | ₩9,903 | ₩8,710 | ₩9,018 | -6.01% | 5.2만 |
| 2026.09.28–2026.10.02 | ₩9,729 | ₩9,916 | ₩9,380 | ₩9,581 | -1.52% | 1.9만 |
| 2026.09.21–2026.09.25 | ₩9,782 | ₩10,050 | ₩9,380 | ₩9,849 | +0.68% | 2.3만 |
| 2026.09.14–2026.09.18 | ₩10,050 | ₩10,050 | ₩9,675 | ₩9,675 | -3.73% | 5.6만 |
| 2026.09.08–2026.09.11 | ₩9,956 | ₩10,050 | ₩9,916 | ₩10,010 | +0.54% | 1.9만 |
| 2026.08.31–2026.09.04 | ₩10,037 | ₩10,050 | ₩9,688 | ₩9,983 | -0.53% | 3.9만 |
| 2026.08.24–2026.08.28 | ₩10,050 | ₩10,157 | ₩9,876 | ₩10,010 | -0.40% | 5.7만 |
| 2026.08.17–2026.08.21 | ₩10,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,653 |
| ₩9,916 |
| ₩10,050 |
| -3.85% |
| 7만 |
| 2026.08.10–2026.08.14 | ₩10,399 | ₩10,653 | ₩10,251 | ₩10,559 | +1.55% | 9.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,653 | ₩10,707 | ₩10,318 | ₩10,399 | -2.39% | 5.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,506 | ₩10,653 | ₩10,332 | ₩10,399 | -1.02% | 5.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,889 | ₩10,519 | ₩9,876 | ₩10,399 | +5.15% | 5.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,412 | ₩10,693 | ₩9,863 | ₩9,889 | -5.02% | 4만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,600 | ₩10,988 | ₩10,050 | ₩10,332 | -2.53% | 5.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,332 | ₩10,720 | ₩9,997 | ₩10,573 | +2.33% | 4.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,050 | ₩10,707 | ₩9,755 | ₩10,332 | +2.80% | 6.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,573 | ₩10,720 | ₩9,635 | ₩10,171 | -3.80% | 14만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,027 | ₩10,640 | ₩8,027 | ₩10,573 | +31.72% | 30.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,402 | ₩8,911 | ₩7,866 | ₩8,643 | +2.87% | 9.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,469 | ₩8,965 | ₩7,906 | ₩8,322 | -1.74% | 10.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,295 | ₩8,831 | ₩7,531 | ₩8,683 | +4.68% | 13.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,568 | ₩9,903 | ₩8,161 | ₩9,568 | 0.00% | 12만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,938 | ₩9,715 | ₩8,858 | ₩9,514 | +6.45% | 11.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,219 | ₩9,581 | ₩8,362 | ₩8,844 | -4.07% | 13만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,179 | ₩9,688 | ₩8,536 | ₩9,219 | +0.44% | 4만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,496 | ₩9,554 | ₩8,080 | ₩9,139 | +7.57% | 5.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,772 | ₩9,085 | ₩7,585 | ₩8,456 | +8.79% | 5.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,054 | ₩8,161 | ₩7,451 | ₩7,772 | -3.49% | 3.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,585 | ₩9,005 | ₩7,558 | ₩7,906 | +4.24% | 6.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,938 | ₩8,938 | ₩7,370 | ₩7,370 | -17.54% | 7.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,724 | ₩9,112 | ₩8,188 | ₩8,268 | -5.22% | 4.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,174 | ₩8,925 | ₩7,826 | ₩8,925 | +9.18% | 4.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,858 | ₩8,911 | ₩7,384 | ₩8,054 | -9.08% | 19.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,099 | ₩9,461 | ₩8,777 | ₩8,925 | -1.91% | 5만 |
|---|
| 2026.02.09–2026.02.13 | ₩9,166 | ₩9,648 | ₩9,152 | ₩9,260 | +1.02% | 4만 |
|---|
| 2026.02.02–2026.02.06 | ₩9,474 | ₩9,648 | ₩9,139 | ₩9,152 | -3.39% | 7.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,688 | ₩9,688 | ₩9,112 | ₩9,300 | -4.01% | 6.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,206 | ₩9,836 | ₩9,206 | ₩9,461 | +2.77% | 7.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,487 | ₩9,836 | ₩9,112 | ₩9,273 | -2.26% | 7.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,059 | ₩10,291 | ₩9,059 | ₩9,420 | +3.99% | 10.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,434 | ₩9,729 | ₩8,630 | ₩8,965 | -4.97% | 11.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩10,037 | ₩10,345 | ₩9,152 | ₩9,755 | -2.80% | 7.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,876 | ₩10,385 | ₩9,099 | ₩9,782 | -0.95% | 29.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,327 | ₩10,318 | ₩9,005 | ₩10,171 | +9.05% | 17.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,506 | ₩11,082 | ₩9,018 | ₩9,193 | -12.50% | 10.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,559 | ₩11,216 | ₩9,809 | ₩10,559 | 0.00% | 14.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,474 | ₩10,720 | ₩9,059 | ₩10,693 | +12.87% | 19.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,005 | ₩10,573 | ₩9,005 | ₩9,273 | +2.98% | 11.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,380 | ₩9,903 | ₩9,005 | ₩9,447 | +0.71% | 7.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,836 | ₩10,291 | ₩9,059 | ₩9,246 | -5.99% | 9.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,233 | ₩9,595 | ₩8,831 | ₩9,420 | +2.03% | 3.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩10,117 | ₩10,117 | ₩8,951 | ₩8,992 | -11.13% | 3.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,648 | ₩9,648 | ₩9,380 | ₩9,501 | -1.53% | 4.1천 |
|---|