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 | ₩9,606 | ₩9,914 | ₩8,720 | ₩9,029 | -6.01% | 5.2만 |
| 2026.09.28–2026.10.02 | ₩9,740 | ₩9,928 | ₩9,391 | ₩9,592 | -1.52% | 1.9만 |
| 2026.09.21–2026.09.25 | ₩9,793 | ₩10,062 | ₩9,391 | ₩9,860 | +0.68% | 2.3만 |
| 2026.09.14–2026.09.18 | ₩10,062 | ₩10,062 | ₩9,686 | ₩9,686 | -3.73% | 5.6만 |
| 2026.09.08–2026.09.11 | ₩9,968 | ₩10,062 | ₩9,928 | ₩10,021 | +0.54% | 1.9만 |
| 2026.08.31–2026.09.04 | ₩10,048 | ₩10,062 | ₩9,699 | ₩9,995 | -0.53% | 3.9만 |
| 2026.08.24–2026.08.28 | ₩10,062 | ₩10,169 | ₩9,887 | ₩10,021 | -0.40% | 5.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,665 |
| ₩9,928 |
| ₩10,062 |
| -3.85% |
| 7만 |
| 2026.08.10–2026.08.14 | ₩10,411 | ₩10,665 | ₩10,263 | ₩10,571 | +1.55% | 9.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,665 | ₩10,719 | ₩10,330 | ₩10,411 | -2.39% | 5.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,518 | ₩10,665 | ₩10,343 | ₩10,411 | -1.02% | 5.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,901 | ₩10,531 | ₩9,887 | ₩10,411 | +5.15% | 5.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,424 | ₩10,706 | ₩9,874 | ₩9,901 | -5.02% | 4만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,612 | ₩11,001 | ₩10,062 | ₩10,343 | -2.53% | 5.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,343 | ₩10,732 | ₩10,008 | ₩10,585 | +2.33% | 4.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,062 | ₩10,719 | ₩9,767 | ₩10,343 | +2.80% | 6.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,585 | ₩10,732 | ₩9,646 | ₩10,182 | -3.80% | 14만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,036 | ₩10,652 | ₩8,036 | ₩10,585 | +31.72% | 30.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,412 | ₩8,921 | ₩7,875 | ₩8,653 | +2.87% | 9.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,479 | ₩8,975 | ₩7,915 | ₩8,331 | -1.74% | 10.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,304 | ₩8,841 | ₩7,540 | ₩8,693 | +4.68% | 13.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,579 | ₩9,914 | ₩8,170 | ₩9,579 | 0.00% | 12만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,948 | ₩9,726 | ₩8,868 | ₩9,525 | +6.45% | 11.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,230 | ₩9,592 | ₩8,371 | ₩8,854 | -4.07% | 13만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,190 | ₩9,699 | ₩8,546 | ₩9,230 | +0.44% | 4만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,505 | ₩9,565 | ₩8,090 | ₩9,149 | +7.57% | 5.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,781 | ₩9,096 | ₩7,593 | ₩8,465 | +8.79% | 5.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,063 | ₩8,170 | ₩7,459 | ₩7,781 | -3.49% | 3.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,593 | ₩9,015 | ₩7,566 | ₩7,915 | +4.24% | 6.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,948 | ₩8,948 | ₩7,379 | ₩7,379 | -17.54% | 7.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,734 | ₩9,123 | ₩8,197 | ₩8,277 | -5.22% | 4.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,184 | ₩8,935 | ₩7,835 | ₩8,935 | +9.18% | 4.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,868 | ₩8,921 | ₩7,392 | ₩8,063 | -9.08% | 19.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,109 | ₩9,471 | ₩8,787 | ₩8,935 | -1.91% | 5만 |
|---|
| 2026.02.09–2026.02.13 | ₩9,176 | ₩9,659 | ₩9,163 | ₩9,270 | +1.02% | 4만 |
|---|
| 2026.02.02–2026.02.06 | ₩9,485 | ₩9,659 | ₩9,149 | ₩9,163 | -3.39% | 7.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,699 | ₩9,699 | ₩9,123 | ₩9,310 | -4.01% | 6.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,217 | ₩9,847 | ₩9,217 | ₩9,471 | +2.77% | 7.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,498 | ₩9,847 | ₩9,123 | ₩9,284 | -2.26% | 7.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,069 | ₩10,303 | ₩9,069 | ₩9,431 | +3.99% | 10.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,445 | ₩9,740 | ₩8,640 | ₩8,975 | -4.97% | 11.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩10,048 | ₩10,357 | ₩9,163 | ₩9,767 | -2.80% | 7.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,887 | ₩10,397 | ₩9,109 | ₩9,793 | -0.95% | 29.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,337 | ₩10,330 | ₩9,015 | ₩10,182 | +9.05% | 17.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,518 | ₩11,095 | ₩9,029 | ₩9,203 | -12.50% | 10.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,571 | ₩11,229 | ₩9,820 | ₩10,571 | 0.00% | 14.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,485 | ₩10,732 | ₩9,069 | ₩10,706 | +12.87% | 19.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,015 | ₩10,585 | ₩9,015 | ₩9,284 | +2.98% | 11.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,391 | ₩9,914 | ₩9,015 | ₩9,458 | +0.71% | 7.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,847 | ₩10,303 | ₩9,069 | ₩9,257 | -5.99% | 9.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,243 | ₩9,606 | ₩8,841 | ₩9,431 | +2.03% | 3.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩10,129 | ₩10,129 | ₩8,962 | ₩9,002 | -11.13% | 3.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,659 | ₩9,659 | ₩9,391 | ₩9,512 | -1.53% | 4.1천 |
|---|