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 | ₩2,037 | ₩2,077 | ₩1,340 | ₩1,367 | -32.89% | 54.1만 |
| 2026.09.28–2026.10.02 | ₩2,037 | ₩2,291 | ₩1,956 | ₩2,023 | -0.66% | 28만 |
| 2026.09.21–2026.09.25 | ₩3,136 | ₩3,725 | ₩1,822 | ₩2,023 | -35.47% | 204.2만 |
| 2026.09.14–2026.09.18 | ₩8,281 | ₩12,837 | ₩3,095 | ₩3,524 | -57.44% | 347.3만 |
| 2026.09.08–2026.09.11 | ₩14,159 | ₩14,472 | ₩5,360 | ₩10,385 | -26.65% | 185.2만 |
| 2026.08.31–2026.09.04 | ₩14,713 | ₩16,214 | ₩14,070 | ₩14,740 | +0.18% | 1.2만 |
| 2026.08.24–2026.08.28 | ₩14,754 | ₩15,410 | ₩14,137 | ₩14,137 | -4.18% | 3.5천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,424 |
| ₩15,946 |
| ₩14,740 |
| ₩14,831 |
| -3.84% |
| 4.7천 |
| 2026.08.10–2026.08.14 | ₩15,316 | ₩15,681 | ₩13,802 | ₩15,665 | +2.27% | 7.4천 |
|---|
| 2026.08.03–2026.08.07 | ₩16,000 | ₩16,013 | ₩14,767 | ₩15,812 | -1.17% | 6.5천 |
|---|
| 2026.07.27–2026.07.31 | ₩15,410 | ₩15,826 | ₩14,740 | ₩15,142 | -1.74% | 1.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,888 | ₩17,340 | ₩14,646 | ₩15,712 | +5.54% | 1.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,678 | ₩15,879 | ₩14,338 | ₩14,955 | -4.62% | 3.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,008 | ₩16,080 | ₩14,754 | ₩15,678 | +4.46% | 1.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,665 | ₩16,469 | ₩15,517 | ₩15,812 | +0.94% | 3.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,161 | ₩16,190 | ₩12,020 | ₩15,517 | +27.60% | 10.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,645 | ₩13,172 | ₩11,122 | ₩12,275 | +5.41% | 26.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,280 | ₩11,873 | ₩10,841 | ₩11,645 | +3.23% | 4.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,765 | ₩12,179 | ₩10,586 | ₩11,377 | -3.30% | 3.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,854 | ₩12,261 | ₩10,747 | ₩11,618 | +7.04% | 3.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,782 | ₩12,864 | ₩8,268 | ₩10,868 | +11.10% | 24.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,755 | ₩10,047 | ₩9,246 | ₩9,782 | +0.27% | 1.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,581 | ₩10,050 | ₩9,353 | ₩9,769 | +1.96% | 3만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,648 | ₩10,251 | ₩9,099 | ₩9,554 | -0.97% | 4.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,224 | ₩10,720 | ₩9,112 | ₩9,608 | -6.03% | 5.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,827 | ₩11,806 | ₩9,702 | ₩10,506 | -2.97% | 16.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,179 | ₩10,921 | ₩8,871 | ₩10,854 | +18.25% | 15.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,370 | ₩12,060 | ₩7,370 | ₩9,367 | +27.09% | 127.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,909 | ₩10,452 | ₩2,908 | ₩6,445 | +121.56% | 813.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,935 | ₩3,276 | ₩2,693 | ₩2,935 | 0.00% | 1.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,149 | ₩3,283 | ₩2,760 | ₩2,908 | -7.66% | 4.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,216 | ₩4,355 | ₩2,680 | ₩3,136 | -2.50% | 63만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,988 | ₩3,745 | ₩2,975 | ₩3,216 | +7.62% | 15만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,707 | ₩2,948 | ₩2,613 | ₩2,948 | +8.91% | 10만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,935 | ₩3,028 | ₩2,291 | ₩2,854 | -2.74% | 51만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,060 | ₩4,060 | ₩2,680 | ₩3,028 | -25.41% | 93.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,569 | ₩4,647 | ₩3,753 | ₩4,181 | -8.50% | 58.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,231 | ₩6,553 | ₩4,181 | ₩4,543 | -27.10% | 24.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,437 | ₩7,437 | ₩6,231 | ₩6,231 | -16.22% | 12.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,643 | ₩8,683 | ₩5,950 | ₩7,156 | -17.21% | 318.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,678 | ₩7,678 | ₩6,030 | ₩6,633 | -13.61% | 67.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,839 | ₩7,839 | ₩6,915 | ₩7,558 | -3.59% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,241 | ₩8,241 | ₩6,834 | ₩7,799 | -5.37% | 2.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,121 | ₩8,281 | ₩7,920 | ₩8,201 | +0.99% | 3.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,362 | ₩8,362 | ₩7,638 | ₩8,121 | -2.88% | 4.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,236 | ₩8,402 | ₩7,075 | ₩8,322 | +15.00% | 8.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,311 | ₩7,236 | ₩6,110 | ₩7,236 | +14.65% | 12.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,276 | ₩8,201 | ₩5,829 | ₩6,593 | -9.39% | 156.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,442 | ₩9,246 | ₩6,553 | ₩7,035 | -16.67% | 15.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,563 | ₩8,844 | ₩8,161 | ₩8,201 | -4.23% | 5.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,724 | ₩8,724 | ₩8,080 | ₩8,643 | -0.92% | 4.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,724 | ₩8,965 | ₩8,362 | ₩8,523 | -2.30% | 3.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,246 | ₩9,286 | ₩8,523 | ₩8,683 | -6.09% | 1.7만 |
|---|