시장 데이터를 불러오는 중
전체 종목
MKDWELL Tech Inc. - Ordinary Shares 과거 주가
MKDWELL Tech Inc. - Ordinary Shares · MKDW · NASDAQ
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MKDWELL Tech Inc. - Ordinary Shares · MKDW · NASDAQ
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,038 | ₩2,078 | ₩1,341 | ₩1,368 | -32.89% | 54.1만 |
| 2026.09.28–2026.10.02 | ₩2,038 | ₩2,293 | ₩1,958 | ₩2,025 | -0.66% | 28만 |
| 2026.09.21–2026.09.25 | ₩3,138 | ₩3,728 | ₩1,824 | ₩2,025 | -35.47% | 204.2만 |
| 2026.09.14–2026.09.18 | ₩8,287 | ₩12,846 | ₩3,097 | ₩3,527 | -57.44% | 347.3만 |
| 2026.09.08–2026.09.11 | ₩14,168 | ₩14,482 | ₩5,364 | ₩10,392 | -26.65% | 185.2만 |
| 2026.08.31–2026.09.04 | ₩14,723 | ₩16,225 | ₩14,079 | ₩14,750 | +0.18% | 1.2만 |
| 2026.08.24–2026.08.28 | ₩14,763 | ₩15,420 | ₩14,146 | ₩14,146 | -4.18% | 3.5천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,434 |
| ₩15,957 |
| ₩14,750 |
| ₩14,841 |
| -3.84% |
| 4.7천 |
| 2026.08.10–2026.08.14 | ₩15,326 | ₩15,691 | ₩13,811 | ₩15,675 | +2.27% | 7.4천 |
|---|
| 2026.08.03–2026.08.07 | ₩16,010 | ₩16,024 | ₩14,777 | ₩15,823 | -1.17% | 6.5천 |
|---|
| 2026.07.27–2026.07.31 | ₩15,420 | ₩15,836 | ₩14,750 | ₩15,152 | -1.74% | 1.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,897 | ₩17,351 | ₩14,656 | ₩15,722 | +5.54% | 1.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,689 | ₩15,890 | ₩14,348 | ₩14,964 | -4.62% | 3.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,018 | ₩16,091 | ₩14,763 | ₩15,689 | +4.46% | 1.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,675 | ₩16,480 | ₩15,528 | ₩15,823 | +0.94% | 3.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,169 | ₩16,201 | ₩12,028 | ₩15,528 | +27.60% | 10.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,652 | ₩13,181 | ₩11,129 | ₩12,283 | +5.41% | 26.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,288 | ₩11,880 | ₩10,848 | ₩11,652 | +3.23% | 4.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,773 | ₩12,187 | ₩10,593 | ₩11,384 | -3.30% | 3.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,861 | ₩12,269 | ₩10,754 | ₩11,626 | +7.04% | 3.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,789 | ₩12,873 | ₩8,273 | ₩10,875 | +11.10% | 24.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,762 | ₩10,054 | ₩9,252 | ₩9,789 | +0.27% | 1.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,587 | ₩10,057 | ₩9,359 | ₩9,775 | +1.96% | 3만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,654 | ₩10,258 | ₩9,105 | ₩9,561 | -0.97% | 4.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,231 | ₩10,727 | ₩9,118 | ₩9,614 | -6.03% | 5.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,834 | ₩11,813 | ₩9,708 | ₩10,513 | -2.97% | 16.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,185 | ₩10,928 | ₩8,877 | ₩10,861 | +18.25% | 15.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,375 | ₩12,068 | ₩7,375 | ₩9,373 | +27.09% | 127.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,911 | ₩10,459 | ₩2,910 | ₩6,450 | +121.56% | 813.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,937 | ₩3,279 | ₩2,695 | ₩2,937 | 0.00% | 1.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,151 | ₩3,285 | ₩2,762 | ₩2,910 | -7.66% | 4.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,218 | ₩4,358 | ₩2,682 | ₩3,138 | -2.50% | 63만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,990 | ₩3,748 | ₩2,977 | ₩3,218 | +7.62% | 15만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,709 | ₩2,950 | ₩2,615 | ₩2,950 | +8.91% | 10만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,937 | ₩3,030 | ₩2,293 | ₩2,856 | -2.74% | 51만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,063 | ₩4,063 | ₩2,682 | ₩3,030 | -25.41% | 93.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,572 | ₩4,650 | ₩3,756 | ₩4,184 | -8.50% | 58.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,235 | ₩6,557 | ₩4,184 | ₩4,546 | -27.10% | 24.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,442 | ₩7,442 | ₩6,235 | ₩6,235 | -16.22% | 12.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,649 | ₩8,689 | ₩5,954 | ₩7,160 | -17.21% | 318.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,683 | ₩7,683 | ₩6,034 | ₩6,637 | -13.61% | 67.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,844 | ₩7,844 | ₩6,919 | ₩7,563 | -3.59% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,247 | ₩8,247 | ₩6,839 | ₩7,804 | -5.37% | 2.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,126 | ₩8,287 | ₩7,925 | ₩8,206 | +0.99% | 3.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,367 | ₩8,367 | ₩7,643 | ₩8,126 | -2.88% | 4.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,241 | ₩8,407 | ₩7,080 | ₩8,327 | +15.00% | 8.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,316 | ₩7,241 | ₩6,115 | ₩7,241 | +14.65% | 12.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,281 | ₩8,206 | ₩5,833 | ₩6,597 | -9.39% | 156.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,448 | ₩9,252 | ₩6,557 | ₩7,040 | -16.67% | 15.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,568 | ₩8,850 | ₩8,166 | ₩8,206 | -4.23% | 5.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,729 | ₩8,729 | ₩8,086 | ₩8,649 | -0.92% | 4.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,729 | ₩8,971 | ₩8,367 | ₩8,528 | -2.30% | 3.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,252 | ₩9,292 | ₩8,528 | ₩8,689 | -6.09% | 1.7만 |
|---|