시장 데이터를 불러오는 중
전체 종목
미니메드 그룹 과거 주가
MiniMed Group, Inc. - Common Stock · MMED · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MiniMed Group, Inc. - Common Stock · MMED · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,536 | ₩27,019 | ₩26,107 | ₩26,429 | -0.40% | 1839.6만 |
| 2026.10.08 | ₩25,584 | ₩26,590 | ₩25,397 | ₩26,550 | +3.77% | 2333.6만 |
| 2026.10.07 | ₩26,241 | ₩26,335 | ₩25,517 | ₩25,625 | -2.35% | 961.9만 |
| 2026.10.06 | ₩26,536 | ₩26,818 | ₩26,013 | ₩26,335 | -0.76% | 1550.6만 |
| 2026.10.05 | ₩26,402 | ₩27,046 | ₩25,517 | ₩27,033 | +2.39% | 1534.8만 |
| 2026.10.02 | ₩26,188 | ₩26,791 | ₩25,866 | ₩26,416 | +0.87% | 469.5만 |
| 2026.10.01 | ₩26,161 | ₩26,335 | ₩25,812 | ₩26,282 | +0.46% | 393.3만 |
| 2026.09.30 | ₩26,912 | ₩26,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,067 |
| ₩26,107 |
| -2.99% |
| 402.5만 |
| 2026.09.29 | ₩27,234 | ₩27,314 | ₩26,456 | ₩26,872 | -1.33% | 334.5만 |
|---|
| 2026.09.28 | ₩26,778 | ₩27,502 | ₩26,550 | ₩27,475 | +2.60% | 373만 |
|---|
| 2026.09.25 | ₩27,824 | ₩27,824 | ₩26,429 | ₩26,791 | -3.71% | 255.4만 |
|---|
| 2026.09.24 | ₩27,743 | ₩28,199 | ₩27,207 | ₩27,408 | -1.21% | 341.4만 |
|---|
| 2026.09.23 | ₩28,387 | ₩28,508 | ₩27,314 | ₩27,542 | -2.98% | 284.5만 |
|---|
| 2026.09.22 | ₩29,071 | ₩29,084 | ₩28,145 | ₩28,427 | -2.21% | 280.4만 |
|---|
| 2026.09.21 | ₩29,688 | ₩29,902 | ₩28,280 | ₩28,320 | -4.61% | 233.2만 |
|---|
| 2026.09.18 | ₩29,634 | ₩29,728 | ₩29,151 | ₩29,218 | -1.40% | 288.2만 |
|---|
| 2026.09.17 | ₩30,264 | ₩30,412 | ₩29,151 | ₩29,540 | -2.39% | 273.1만 |
|---|
| 2026.09.16 | ₩29,688 | ₩31,323 | ₩29,620 | ₩30,036 | +1.17% | 406.8만 |
|---|
| 2026.09.15 | ₩30,197 | ₩30,197 | ₩29,098 | ₩29,513 | -2.26% | 212.7만 |
|---|
| 2026.09.14 | ₩28,829 | ₩30,479 | ₩28,521 | ₩29,460 | +2.19% | 438.7만 |
|---|
| 2026.09.11 | ₩30,881 | ₩31,833 | ₩29,875 | ₩30,170 | -2.30% | 142.4만 |
|---|
| 2026.09.10 | ₩30,224 | ₩31,069 | ₩29,634 | ₩30,090 | -0.44% | 165.1만 |
|---|
| 2026.09.09 | ₩31,136 | ₩31,256 | ₩30,184 | ₩30,519 | -1.98% | 158.8만 |
|---|
| 2026.09.08 | ₩31,055 | ₩31,431 | ₩30,492 | ₩31,270 | +0.69% | 105.2만 |
|---|
| 2026.09.04 | ₩31,967 | ₩32,048 | ₩31,069 | ₩31,230 | -2.31% | 171.9만 |
|---|
| 2026.09.03 | ₩32,021 | ₩32,396 | ₩31,095 | ₩31,967 | -0.17% | 426.8만 |
|---|
| 2026.09.02 | ₩30,546 | ₩32,758 | ₩30,331 | ₩31,860 | +4.30% | 449.2만 |
|---|
| 2026.09.01 | ₩27,354 | ₩30,492 | ₩26,349 | ₩30,063 | +9.90% | 607.5만 |
|---|
| 2026.08.31 | ₩26,778 | ₩27,314 | ₩26,443 | ₩27,167 | +1.45% | 248.2만 |
|---|
| 2026.08.28 | ₩26,510 | ₩27,153 | ₩26,282 | ₩26,952 | +1.67% | 132.9만 |
|---|
| 2026.08.27 | ₩26,402 | ₩26,603 | ₩25,625 | ₩26,161 | -0.91% | 130.6만 |
|---|
| 2026.08.26 | ₩25,289 | ₩26,228 | ₩25,276 | ₩26,134 | +3.34% | 124.5만 |
|---|
| 2026.08.25 | ₩26,751 | ₩26,751 | ₩25,276 | ₩25,370 | -5.16% | 110.2만 |
|---|
| 2026.08.24 | ₩27,421 | ₩27,730 | ₩26,322 | ₩26,738 | -2.49% | 91.1만 |
|---|
| 2026.08.21 | ₩27,274 | ₩27,810 | ₩26,630 | ₩27,421 | +0.54% | 111.9만 |
|---|
| 2026.08.20 | ₩26,912 | ₩27,944 | ₩26,536 | ₩27,059 | +0.55% | 142.5만 |
|---|
| 2026.08.19 | ₩26,295 | ₩27,234 | ₩25,973 | ₩27,113 | +3.11% | 161.9만 |
|---|
| 2026.08.18 | ₩26,215 | ₩27,180 | ₩25,732 | ₩25,960 | -0.97% | 150.2만 |
|---|
| 2026.08.17 | ₩27,006 | ₩27,153 | ₩25,732 | ₩26,188 | -3.03% | 151.6만 |
|---|
| 2026.08.14 | ₩26,912 | ₩27,381 | ₩26,483 | ₩27,019 | +0.40% | 106.9만 |
|---|
| 2026.08.13 | ₩27,690 | ₩27,998 | ₩26,845 | ₩26,845 | -3.05% | 109.2만 |
|---|
| 2026.08.12 | ₩26,282 | ₩27,783 | ₩26,013 | ₩27,757 | +5.61% | 131.2만 |
|---|
| 2026.08.11 | ₩26,389 | ₩26,751 | ₩25,611 | ₩26,523 | +0.51% | 78만 |
|---|
| 2026.08.10 | ₩26,443 | ₩26,724 | ₩25,920 | ₩26,148 | -1.12% | 107.7만 |
|---|
| 2026.08.07 | ₩24,632 | ₩26,496 | ₩24,632 | ₩26,282 | +6.70% | 163만 |
|---|
| 2026.08.06 | ₩24,887 | ₩25,410 | ₩24,565 | ₩24,699 | -0.75% | 50만 |
|---|
| 2026.08.05 | ₩25,303 | ₩25,491 | ₩24,391 | ₩24,887 | -1.64% | 104.4만 |
|---|
| 2026.08.04 | ₩25,477 | ₩25,812 | ₩25,142 | ₩25,464 | -0.05% | 104.5만 |
|---|
| 2026.08.03 | ₩24,780 | ₩25,732 | ₩24,646 | ₩25,611 | +3.35% | 92.2만 |
|---|
| 2026.07.31 | ₩24,337 | ₩24,458 | ₩23,680 | ₩24,203 | -0.55% | 61.3만 |
|---|
| 2026.07.30 | ₩24,646 | ₩25,021 | ₩24,270 | ₩24,337 | -1.25% | 82.1만 |
|---|
| 2026.07.29 | ₩24,297 | ₩25,035 | ₩23,747 | ₩24,673 | +1.55% | 163.6만 |
|---|
| 2026.07.28 | ₩24,016 | ₩24,619 | ₩23,613 | ₩23,653 | -1.51% | 175.8만 |
|---|
| 2026.07.27 | ₩22,795 | ₩23,814 | ₩22,755 | ₩23,694 | +3.94% | 191.6만 |
|---|
| 2026.07.24 | ₩21,830 | ₩22,755 | ₩21,790 | ₩22,567 | +3.38% | 110.3만 |
|---|
| 2026.07.23 | ₩22,138 | ₩22,259 | ₩21,401 | ₩21,897 | -1.09% | 75만 |
|---|
| 2026.07.22 | ₩22,380 | ₩23,426 | ₩21,454 | ₩21,897 | -2.16% | 96.9만 |
|---|
| 2026.07.21 | ₩22,594 | ₩23,479 | ₩22,366 | ₩22,393 | -0.89% | 112.6만 |
|---|
| 2026.07.20 | ₩22,701 | ₩23,238 | ₩22,527 | ₩22,688 | -0.06% | 115.8만 |
|---|
| 2026.07.17 | ₩21,066 | ₩22,996 | ₩21,012 | ₩22,701 | +7.77% | 240.2만 |
|---|
| 2026.07.16 | ₩20,690 | ₩22,004 | ₩20,650 | ₩21,293 | +2.92% | 125.3만 |
|---|
| 2026.07.15 | ₩20,355 | ₩21,240 | ₩20,154 | ₩20,677 | +1.58% | 93.9만 |
|---|
| 2026.07.14 | ₩21,709 | ₩21,816 | ₩19,819 | ₩20,167 | -7.10% | 96.4만 |
|---|
| 2026.07.13 | ₩20,771 | ₩21,830 | ₩20,341 | ₩21,588 | +3.94% | 141.2만 |
|---|
| 2026.07.10 | ₩20,181 | ₩20,610 | ₩19,711 | ₩20,502 | +1.59% | 83.3만 |
|---|
| 2026.07.09 | ₩20,167 | ₩20,650 | ₩19,832 | ₩20,181 | +0.07% | 48만 |
|---|
| 2026.07.08 | ₩20,502 | ₩20,797 | ₩19,792 | ₩20,140 | -1.77% | 105.6만 |
|---|
| 2026.07.07 | ₩20,395 | ₩20,757 | ₩20,127 | ₩20,610 | +1.05% | 52.5만 |
|---|
| 2026.07.06 | ₩20,905 | ₩21,253 | ₩20,408 | ₩20,502 | -1.92% | 103.1만 |
|---|
| 2026.07.02 | ₩20,569 | ₩21,133 | ₩20,355 | ₩20,905 | +1.63% | 44.7만 |
|---|
| 2026.07.01 | ₩19,939 | ₩21,106 | ₩19,939 | ₩20,368 | +2.15% | 86만 |
|---|
| 2026.06.30 | ₩19,979 | ₩20,851 | ₩19,121 | ₩20,046 | +0.34% | 84.7만 |
|---|
| 2026.06.29 | ₩19,001 | ₩20,288 | ₩18,880 | ₩19,953 | +5.01% | 134만 |
|---|
| 2026.06.26 | ₩19,068 | ₩19,671 | ₩18,411 | ₩19,094 | +0.14% | 630.7만 |
|---|
| 2026.06.25 | ₩19,108 | ₩19,792 | ₩18,692 | ₩19,068 | -0.21% | 65.3만 |
|---|
| 2026.06.24 | ₩18,732 | ₩20,087 | ₩18,706 | ₩18,947 | +1.15% | 111.2만 |
|---|
| 2026.06.23 | ₩18,960 | ₩19,430 | ₩18,411 | ₩18,424 | -2.83% | 53.8만 |
|---|
| 2026.06.22 | ₩19,591 | ₩20,060 | ₩18,934 | ₩19,068 | -2.67% | 63.2만 |
|---|
| 2026.06.18 | ₩19,296 | ₩20,060 | ₩19,001 | ₩19,805 | +2.64% | 285.5만 |
|---|
| 2026.06.17 | ₩20,140 | ₩20,610 | ₩18,920 | ₩19,001 | -5.66% | 56.1만 |
|---|
| 2026.06.16 | ₩20,167 | ₩20,596 | ₩19,711 | ₩19,711 | -2.26% | 46.1만 |
|---|
| 2026.06.15 | ₩20,341 | ₩20,811 | ₩19,939 | ₩20,114 | -1.12% | 102만 |
|---|
| 2026.06.12 | ₩20,610 | ₩21,025 | ₩20,114 | ₩20,328 | -1.37% | 96.3만 |
|---|
| 2026.06.11 | ₩19,349 | ₩20,838 | ₩19,094 | ₩20,744 | +7.21% | 141.4만 |
|---|
| 2026.06.10 | ₩20,355 | ₩20,771 | ₩19,658 | ₩19,725 | -3.10% | 74.9만 |
|---|
| 2026.06.09 | ₩19,966 | ₩21,039 | ₩19,765 | ₩20,274 | +1.54% | 79.9만 |
|---|
| 2026.06.08 | ₩19,188 | ₩20,114 | ₩19,068 | ₩19,953 | +3.98% | 74.2만 |
|---|
| 2026.06.05 | ₩19,081 | ₩19,631 | ₩18,786 | ₩19,081 | 0.00% | 45.8만 |
|---|
| 2026.06.04 | ₩19,121 | ₩20,422 | ₩18,813 | ₩18,853 | -1.40% | 126.3만 |
|---|
| 2026.06.03 | ₩17,056 | ₩19,711 | ₩16,922 | ₩19,121 | +12.11% | 296.6만 |
|---|
| 2026.06.02 | ₩16,091 | ₩16,694 | ₩15,367 | ₩16,493 | +2.50% | 106.3만 |
|---|
| 2026.06.01 | ₩16,144 | ₩16,828 | ₩15,863 | ₩16,091 | -0.33% | 108.7만 |
|---|
| 2026.05.29 | ₩15,890 | ₩16,198 | ₩15,139 | ₩16,144 | +1.60% | 57.4만 |
|---|
| 2026.05.28 | ₩14,482 | ₩15,689 | ₩14,374 | ₩15,434 | +6.57% | 57만 |
|---|
| 2026.05.27 | ₩15,139 | ₩15,514 | ₩14,482 | ₩14,482 | -4.34% | 73.1만 |
|---|
| 2026.05.26 | ₩15,957 | ₩15,957 | ₩14,978 | ₩14,991 | -6.05% | 51.6만 |
|---|
| 2026.05.22 | ₩15,702 | ₩16,346 | ₩15,541 | ₩15,916 | +1.37% | 69.6만 |
|---|
| 2026.05.21 | ₩15,595 | ₩16,010 | ₩15,206 | ₩15,715 | +0.77% | 61.8만 |
|---|
| 2026.05.20 | ₩14,602 | ₩15,662 | ₩14,415 | ₩15,595 | +6.80% | 81.1만 |
|---|
| 2026.05.19 | ₩14,562 | ₩15,219 | ₩14,334 | ₩14,602 | +0.28% | 63.5만 |
|---|
| 2026.05.18 | ₩14,482 | ₩15,380 | ₩14,415 | ₩14,589 | +0.74% | 63.2만 |
|---|
| 2026.05.15 | ₩14,750 | ₩15,072 | ₩14,281 | ₩14,482 | -1.82% | 57.8만 |
|---|
| 2026.05.14 | ₩15,139 | ₩15,273 | ₩14,643 | ₩14,857 | -1.86% | 47.2만 |
|---|
| 2026.05.13 | ₩15,648 | ₩16,118 | ₩14,777 | ₩14,991 | -4.20% | 111.6만 |
|---|
| 2026.05.12 | ₩15,166 | ₩16,238 | ₩15,005 | ₩15,943 | +5.13% | 105.5만 |
|---|
| 2026.05.11 | ₩15,554 | ₩15,930 | ₩14,884 | ₩14,964 | -3.79% | 58만 |
|---|
| 2026.05.08 | ₩15,809 | ₩16,198 | ₩15,085 | ₩15,514 | -1.87% | 53.8만 |
|---|
| 2026.05.07 | ₩15,729 | ₩16,292 | ₩15,662 | ₩15,729 | 0.00% | 39.4만 |
|---|
| 2026.05.06 | ₩15,662 | ₩16,211 | ₩15,353 | ₩15,809 | +0.94% | 43.9만 |
|---|
| 2026.05.05 | ₩15,970 | ₩16,319 | ₩15,447 | ₩15,662 | -1.93% | 45.3만 |
|---|
| 2026.05.04 | ₩16,185 | ₩16,641 | ₩15,823 | ₩15,916 | -1.66% | 54.2만 |
|---|
| 2026.05.01 | ₩16,560 | ₩17,083 | ₩16,185 | ₩16,238 | -1.94% | 58.1만 |
|---|
| 2026.04.30 | ₩16,386 | ₩17,003 | ₩16,158 | ₩16,547 | +0.98% | 71.9만 |
|---|
| 2026.04.29 | ₩17,338 | ₩17,485 | ₩16,104 | ₩16,118 | -7.04% | 66만 |
|---|
| 2026.04.28 | ₩17,324 | ₩17,955 | ₩17,016 | ₩17,351 | +0.15% | 64.3만 |
|---|
| 2026.04.27 | ₩17,754 | ₩18,049 | ₩17,123 | ₩17,324 | -2.42% | 53.2만 |
|---|
| 2026.04.24 | ₩18,223 | ₩18,223 | ₩17,164 | ₩17,700 | -2.87% | 67만 |
|---|
| 2026.04.23 | ₩17,700 | ₩18,357 | ₩17,284 | ₩18,276 | +3.26% | 90.8만 |
|---|
| 2026.04.22 | ₩17,981 | ₩18,397 | ₩17,526 | ₩17,686 | -1.64% | 43.2만 |
|---|
| 2026.04.21 | ₩18,504 | ₩18,531 | ₩17,552 | ₩17,700 | -4.35% | 85만 |
|---|
| 2026.04.20 | ₩19,242 | ₩20,435 | ₩18,196 | ₩18,518 | -3.76% | 56.7만 |
|---|
| 2026.04.17 | ₩18,960 | ₩20,194 | ₩18,786 | ₩19,363 | +2.12% | 81.7만 |
|---|
| 2026.04.16 | ₩20,288 | ₩20,408 | ₩18,558 | ₩18,799 | -7.34% | 167.1만 |
|---|
| 2026.04.15 | ₩20,181 | ₩21,186 | ₩20,181 | ₩20,408 | +1.13% | 106.6만 |
|---|
| 2026.04.14 | ₩19,336 | ₩20,757 | ₩19,336 | ₩20,395 | +5.48% | 108만 |
|---|
| 2026.04.13 | ₩18,639 | ₩19,349 | ₩18,437 | ₩19,296 | +3.53% | 140.7만 |
|---|
| 2026.04.10 | ₩18,786 | ₩19,711 | ₩18,625 | ₩18,665 | -0.64% | 66.4만 |
|---|
| 2026.04.09 | ₩17,995 | ₩18,893 | ₩17,660 | ₩18,504 | +2.83% | 126.6만 |
|---|
| 2026.04.08 | ₩18,169 | ₩18,437 | ₩17,499 | ₩18,183 | +0.07% | 69.3만 |
|---|
| 2026.04.07 | ₩17,633 | ₩18,156 | ₩17,164 | ₩17,700 | +0.38% | 112.3만 |
|---|
| 2026.04.06 | ₩18,907 | ₩19,336 | ₩17,673 | ₩17,740 | -6.17% | 97.2만 |
|---|
| 2026.04.02 | ₩19,135 | ₩20,073 | ₩18,129 | ₩18,786 | -1.82% | 72.6만 |
|---|
| 2026.04.01 | ₩20,221 | ₩20,221 | ₩18,947 | ₩19,416 | -3.98% | 99.2만 |
|---|
| 2026.03.31 | ₩19,751 | ₩20,650 | ₩19,483 | ₩20,006 | +1.29% | 155만 |
|---|
| 2026.03.30 | ₩19,175 | ₩20,181 | ₩18,907 | ₩19,242 | +0.35% | 88.9만 |
|---|
| 2026.03.27 | ₩20,408 | ₩20,851 | ₩19,269 | ₩19,403 | -4.93% | 72.6만 |
|---|
| 2026.03.26 | ₩21,602 | ₩21,964 | ₩20,181 | ₩20,476 | -5.21% | 86.8만 |
|---|
| 2026.03.25 | ₩21,991 | ₩22,715 | ₩21,468 | ₩21,468 | -2.38% | 66.7만 |
|---|
| 2026.03.24 | ₩22,809 | ₩23,063 | ₩21,468 | ₩21,870 | -4.12% | 47.6만 |
|---|
| 2026.03.23 | ₩22,648 | ₩23,734 | ₩22,192 | ₩22,929 | +1.24% | 52.3만 |
|---|
| 2026.03.20 | ₩22,943 | ₩23,948 | ₩21,803 | ₩22,219 | -3.16% | 69.3만 |
|---|
| 2026.03.19 | ₩22,460 | ₩23,117 | ₩22,071 | ₩22,943 | +2.15% | 39.9만 |
|---|
| 2026.03.18 | ₩22,541 | ₩23,533 | ₩22,313 | ₩22,514 | -0.12% | 104.4만 |
|---|
| 2026.03.17 | ₩21,481 | ₩22,648 | ₩21,414 | ₩22,567 | +5.06% | 103.6만 |
|---|
| 2026.03.16 | ₩21,320 | ₩21,776 | ₩20,851 | ₩21,401 | +0.38% | 79.4만 |
|---|
| 2026.03.13 | ₩22,219 | ₩23,010 | ₩20,355 | ₩21,133 | -4.89% | 212.6만 |
|---|
| 2026.03.12 | ₩24,606 | ₩24,646 | ₩22,138 | ₩22,165 | -9.92% | 235.9만 |
|---|
| 2026.03.11 | ₩24,485 | ₩24,659 | ₩23,935 | ₩24,203 | -1.15% | 151.9만 |
|---|
| 2026.03.10 | ₩24,176 | ₩25,061 | ₩24,109 | ₩24,579 | +1.66% | 131.8만 |
|---|
| 2026.03.09 | ₩24,807 | ₩25,544 | ₩24,056 | ₩24,136 | -2.70% | 194.5만 |
|---|
| 2026.03.06 | ₩25,544 | ₩27,462 | ₩24,471 | ₩24,793 | -2.94% | 882.3만 |
|---|