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 | ₩9,601 | ₩9,909 | ₩8,716 | ₩9,024 | -6.01% | 5.2만 |
| 2026.09.28–2026.10.02 | ₩9,735 | ₩9,923 | ₩9,386 | ₩9,587 | -1.52% | 1.9만 |
| 2026.09.21–2026.09.25 | ₩9,789 | ₩10,057 | ₩9,386 | ₩9,856 | +0.68% | 2.3만 |
| 2026.09.14–2026.09.18 | ₩10,057 | ₩10,057 | ₩9,681 | ₩9,681 | -3.73% | 5.6만 |
| 2026.09.08–2026.09.11 | ₩9,963 | ₩10,057 | ₩9,923 | ₩10,017 | +0.54% | 1.9만 |
| 2026.08.31–2026.09.04 | ₩10,043 | ₩10,057 | ₩9,695 | ₩9,990 | -0.53% | 3.9만 |
| 2026.08.24–2026.08.28 | ₩10,057 | ₩10,164 | ₩9,882 | ₩10,017 | -0.40% | 5.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,660 |
| ₩9,923 |
| ₩10,057 |
| -3.85% |
| 7만 |
| 2026.08.10–2026.08.14 | ₩10,405 | ₩10,660 | ₩10,258 | ₩10,566 | +1.55% | 9.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,660 | ₩10,714 | ₩10,325 | ₩10,405 | -2.39% | 5.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,513 | ₩10,660 | ₩10,338 | ₩10,405 | -1.02% | 5.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,896 | ₩10,526 | ₩9,882 | ₩10,405 | +5.15% | 5.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,419 | ₩10,700 | ₩9,869 | ₩9,896 | -5.02% | 4만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,607 | ₩10,995 | ₩10,057 | ₩10,338 | -2.53% | 5.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,338 | ₩10,727 | ₩10,003 | ₩10,580 | +2.33% | 4.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,057 | ₩10,714 | ₩9,762 | ₩10,338 | +2.80% | 6.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,580 | ₩10,727 | ₩9,641 | ₩10,177 | -3.80% | 14만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,032 | ₩10,647 | ₩8,032 | ₩10,580 | +31.72% | 30.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,407 | ₩8,917 | ₩7,871 | ₩8,649 | +2.87% | 9.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,474 | ₩8,971 | ₩7,911 | ₩8,327 | -1.74% | 10.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,300 | ₩8,837 | ₩7,536 | ₩8,689 | +4.68% | 13.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,574 | ₩9,909 | ₩8,166 | ₩9,574 | 0.00% | 12만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,944 | ₩9,722 | ₩8,863 | ₩9,520 | +6.45% | 11.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,225 | ₩9,587 | ₩8,367 | ₩8,850 | -4.07% | 13만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,185 | ₩9,695 | ₩8,542 | ₩9,225 | +0.44% | 4만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,501 | ₩9,561 | ₩8,086 | ₩9,145 | +7.57% | 5.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,777 | ₩9,091 | ₩7,589 | ₩8,461 | +8.79% | 5.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,059 | ₩8,166 | ₩7,455 | ₩7,777 | -3.49% | 3.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,589 | ₩9,011 | ₩7,563 | ₩7,911 | +4.24% | 6.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,944 | ₩8,944 | ₩7,375 | ₩7,375 | -17.54% | 7.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,729 | ₩9,118 | ₩8,193 | ₩8,273 | -5.22% | 4.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,179 | ₩8,930 | ₩7,831 | ₩8,930 | +9.18% | 4.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,863 | ₩8,917 | ₩7,388 | ₩8,059 | -9.08% | 19.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,105 | ₩9,467 | ₩8,783 | ₩8,930 | -1.91% | 5만 |
|---|
| 2026.02.09–2026.02.13 | ₩9,172 | ₩9,654 | ₩9,158 | ₩9,266 | +1.02% | 4만 |
|---|
| 2026.02.02–2026.02.06 | ₩9,480 | ₩9,654 | ₩9,145 | ₩9,158 | -3.39% | 7.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,695 | ₩9,695 | ₩9,118 | ₩9,306 | -4.01% | 6.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,212 | ₩9,842 | ₩9,212 | ₩9,467 | +2.77% | 7.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,494 | ₩9,842 | ₩9,118 | ₩9,279 | -2.26% | 7.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,064 | ₩10,298 | ₩9,064 | ₩9,427 | +3.99% | 10.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,440 | ₩9,735 | ₩8,635 | ₩8,971 | -4.97% | 11.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩10,043 | ₩10,352 | ₩9,158 | ₩9,762 | -2.80% | 7.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,882 | ₩10,392 | ₩9,105 | ₩9,789 | -0.95% | 29.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,333 | ₩10,325 | ₩9,011 | ₩10,177 | +9.05% | 17.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,513 | ₩11,089 | ₩9,024 | ₩9,199 | -12.50% | 10.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,566 | ₩11,223 | ₩9,815 | ₩10,566 | 0.00% | 14.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,480 | ₩10,727 | ₩9,064 | ₩10,700 | +12.87% | 19.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,011 | ₩10,580 | ₩9,011 | ₩9,279 | +2.98% | 11.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,386 | ₩9,909 | ₩9,011 | ₩9,453 | +0.71% | 7.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,842 | ₩10,298 | ₩9,064 | ₩9,252 | -5.99% | 9.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,239 | ₩9,601 | ₩8,837 | ₩9,427 | +2.03% | 3.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩10,124 | ₩10,124 | ₩8,957 | ₩8,997 | -11.13% | 3.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,654 | ₩9,654 | ₩9,386 | ₩9,507 | -1.53% | 4.1천 |
|---|