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 | ₩26,435 | ₩26,916 | ₩26,008 | ₩26,328 | -0.40% | 1839.6만 |
| 2026.10.08 | ₩25,487 | ₩26,489 | ₩25,300 | ₩26,448 | +3.77% | 2333.6만 |
| 2026.10.07 | ₩26,141 | ₩26,235 | ₩25,420 | ₩25,527 | -2.35% | 961.9만 |
| 2026.10.06 | ₩26,435 | ₩26,716 | ₩25,914 | ₩26,235 | -0.76% | 1550.6만 |
| 2026.10.05 | ₩26,302 | ₩26,943 | ₩25,420 | ₩26,929 | +2.39% | 1534.8만 |
| 2026.10.02 | ₩26,088 | ₩26,689 | ₩25,767 | ₩26,315 | +0.87% | 469.5만 |
| 2026.10.01 | ₩26,061 | ₩26,235 | ₩25,714 | ₩26,181 | +0.46% | 393.3만 |
| 2026.09.30 | ₩26,809 | ₩26,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,008 |
| -2.99% |
| 402.5만 |
| 2026.09.29 | ₩27,130 | ₩27,210 | ₩26,355 | ₩26,769 | -1.33% | 334.5만 |
|---|
| 2026.09.28 | ₩26,676 | ₩27,397 | ₩26,448 | ₩27,370 | +2.60% | 373만 |
|---|
| 2026.09.25 | ₩27,717 | ₩27,717 | ₩26,328 | ₩26,689 | -3.71% | 255.4만 |
|---|
| 2026.09.24 | ₩27,637 | ₩28,091 | ₩27,103 | ₩27,303 | -1.21% | 341.4만 |
|---|
| 2026.09.23 | ₩28,278 | ₩28,399 | ₩27,210 | ₩27,437 | -2.98% | 284.5만 |
|---|
| 2026.09.22 | ₩28,960 | ₩28,973 | ₩28,038 | ₩28,319 | -2.21% | 280.4만 |
|---|
| 2026.09.21 | ₩29,574 | ₩29,788 | ₩28,172 | ₩28,212 | -4.61% | 233.2만 |
|---|
| 2026.09.18 | ₩29,521 | ₩29,614 | ₩29,040 | ₩29,107 | -1.40% | 288.2만 |
|---|
| 2026.09.17 | ₩30,149 | ₩30,295 | ₩29,040 | ₩29,427 | -2.39% | 273.1만 |
|---|
| 2026.09.16 | ₩29,574 | ₩31,204 | ₩29,507 | ₩29,921 | +1.17% | 406.8만 |
|---|
| 2026.09.15 | ₩30,082 | ₩30,082 | ₩28,986 | ₩29,401 | -2.26% | 212.7만 |
|---|
| 2026.09.14 | ₩28,719 | ₩30,362 | ₩28,412 | ₩29,347 | +2.19% | 438.7만 |
|---|
| 2026.09.11 | ₩30,763 | ₩31,711 | ₩29,761 | ₩30,055 | -2.30% | 142.4만 |
|---|
| 2026.09.10 | ₩30,108 | ₩30,950 | ₩29,521 | ₩29,975 | -0.44% | 165.1만 |
|---|
| 2026.09.09 | ₩31,017 | ₩31,137 | ₩30,068 | ₩30,402 | -1.98% | 158.8만 |
|---|
| 2026.09.08 | ₩30,937 | ₩31,311 | ₩30,376 | ₩31,150 | +0.69% | 105.2만 |
|---|
| 2026.09.04 | ₩31,845 | ₩31,925 | ₩30,950 | ₩31,110 | -2.31% | 171.9만 |
|---|
| 2026.09.03 | ₩31,898 | ₩32,272 | ₩30,977 | ₩31,845 | -0.17% | 426.8만 |
|---|
| 2026.09.02 | ₩30,429 | ₩32,633 | ₩30,215 | ₩31,738 | +4.30% | 449.2만 |
|---|
| 2026.09.01 | ₩27,250 | ₩30,376 | ₩26,248 | ₩29,948 | +9.90% | 607.5만 |
|---|
| 2026.08.31 | ₩26,676 | ₩27,210 | ₩26,342 | ₩27,063 | +1.45% | 248.2만 |
|---|
| 2026.08.28 | ₩26,408 | ₩27,050 | ₩26,181 | ₩26,849 | +1.67% | 132.9만 |
|---|
| 2026.08.27 | ₩26,302 | ₩26,502 | ₩25,527 | ₩26,061 | -0.91% | 130.6만 |
|---|
| 2026.08.26 | ₩25,193 | ₩26,128 | ₩25,179 | ₩26,034 | +3.34% | 124.5만 |
|---|
| 2026.08.25 | ₩26,649 | ₩26,649 | ₩25,179 | ₩25,273 | -5.16% | 110.2만 |
|---|
| 2026.08.24 | ₩27,317 | ₩27,624 | ₩26,221 | ₩26,635 | -2.49% | 91.1만 |
|---|
| 2026.08.21 | ₩27,170 | ₩27,704 | ₩26,529 | ₩27,317 | +0.54% | 111.9만 |
|---|
| 2026.08.20 | ₩26,809 | ₩27,838 | ₩26,435 | ₩26,956 | +0.55% | 142.5만 |
|---|
| 2026.08.19 | ₩26,195 | ₩27,130 | ₩25,874 | ₩27,009 | +3.11% | 161.9만 |
|---|
| 2026.08.18 | ₩26,114 | ₩27,076 | ₩25,634 | ₩25,861 | -0.97% | 150.2만 |
|---|
| 2026.08.17 | ₩26,903 | ₩27,050 | ₩25,634 | ₩26,088 | -3.03% | 151.6만 |
|---|
| 2026.08.14 | ₩26,809 | ₩27,277 | ₩26,382 | ₩26,916 | +0.40% | 106.9만 |
|---|
| 2026.08.13 | ₩27,584 | ₩27,891 | ₩26,742 | ₩26,742 | -3.05% | 109.2만 |
|---|
| 2026.08.12 | ₩26,181 | ₩27,677 | ₩25,914 | ₩27,651 | +5.61% | 131.2만 |
|---|
| 2026.08.11 | ₩26,288 | ₩26,649 | ₩25,513 | ₩26,422 | +0.51% | 78만 |
|---|
| 2026.08.10 | ₩26,342 | ₩26,622 | ₩25,821 | ₩26,048 | -1.12% | 107.7만 |
|---|
| 2026.08.07 | ₩24,538 | ₩26,395 | ₩24,538 | ₩26,181 | +6.70% | 163만 |
|---|
| 2026.08.06 | ₩24,792 | ₩25,313 | ₩24,471 | ₩24,605 | -0.75% | 50만 |
|---|
| 2026.08.05 | ₩25,206 | ₩25,393 | ₩24,298 | ₩24,792 | -1.64% | 104.4만 |
|---|
| 2026.08.04 | ₩25,380 | ₩25,714 | ₩25,046 | ₩25,366 | -0.05% | 104.5만 |
|---|
| 2026.08.03 | ₩24,685 | ₩25,634 | ₩24,552 | ₩25,513 | +3.35% | 92.2만 |
|---|
| 2026.07.31 | ₩24,244 | ₩24,365 | ₩23,590 | ₩24,111 | -0.55% | 61.3만 |
|---|
| 2026.07.30 | ₩24,552 | ₩24,926 | ₩24,178 | ₩24,244 | -1.25% | 82.1만 |
|---|
| 2026.07.29 | ₩24,204 | ₩24,939 | ₩23,657 | ₩24,578 | +1.55% | 163.6만 |
|---|
| 2026.07.28 | ₩23,924 | ₩24,525 | ₩23,523 | ₩23,563 | -1.51% | 175.8만 |
|---|
| 2026.07.27 | ₩22,708 | ₩23,723 | ₩22,668 | ₩23,603 | +3.94% | 191.6만 |
|---|
| 2026.07.24 | ₩21,746 | ₩22,668 | ₩21,706 | ₩22,481 | +3.38% | 110.3만 |
|---|
| 2026.07.23 | ₩22,054 | ₩22,174 | ₩21,319 | ₩21,813 | -1.09% | 75만 |
|---|
| 2026.07.22 | ₩22,294 | ₩23,336 | ₩21,372 | ₩21,813 | -2.16% | 96.9만 |
|---|
| 2026.07.21 | ₩22,508 | ₩23,390 | ₩22,281 | ₩22,308 | -0.89% | 112.6만 |
|---|
| 2026.07.20 | ₩22,615 | ₩23,149 | ₩22,441 | ₩22,601 | -0.06% | 115.8만 |
|---|
| 2026.07.17 | ₩20,985 | ₩22,909 | ₩20,932 | ₩22,615 | +7.77% | 240.2만 |
|---|
| 2026.07.16 | ₩20,611 | ₩21,920 | ₩20,571 | ₩21,212 | +2.92% | 125.3만 |
|---|
| 2026.07.15 | ₩20,277 | ₩21,159 | ₩20,077 | ₩20,598 | +1.58% | 93.9만 |
|---|
| 2026.07.14 | ₩21,626 | ₩21,733 | ₩19,743 | ₩20,090 | -7.10% | 96.4만 |
|---|
| 2026.07.13 | ₩20,691 | ₩21,746 | ₩20,264 | ₩21,506 | +3.94% | 141.2만 |
|---|
| 2026.07.10 | ₩20,103 | ₩20,531 | ₩19,636 | ₩20,424 | +1.59% | 83.3만 |
|---|
| 2026.07.09 | ₩20,090 | ₩20,571 | ₩19,756 | ₩20,103 | +0.07% | 48만 |
|---|
| 2026.07.08 | ₩20,424 | ₩20,718 | ₩19,716 | ₩20,063 | -1.77% | 105.6만 |
|---|
| 2026.07.07 | ₩20,317 | ₩20,678 | ₩20,050 | ₩20,531 | +1.05% | 52.5만 |
|---|
| 2026.07.06 | ₩20,825 | ₩21,172 | ₩20,331 | ₩20,424 | -1.92% | 103.1만 |
|---|
| 2026.07.02 | ₩20,491 | ₩21,052 | ₩20,277 | ₩20,825 | +1.63% | 44.7만 |
|---|
| 2026.07.01 | ₩19,863 | ₩21,025 | ₩19,863 | ₩20,290 | +2.15% | 86만 |
|---|
| 2026.06.30 | ₩19,903 | ₩20,771 | ₩19,048 | ₩19,970 | +0.34% | 84.7만 |
|---|
| 2026.06.29 | ₩18,928 | ₩20,210 | ₩18,808 | ₩19,876 | +5.01% | 134만 |
|---|
| 2026.06.26 | ₩18,995 | ₩19,596 | ₩18,340 | ₩19,022 | +0.14% | 630.7만 |
|---|
| 2026.06.25 | ₩19,035 | ₩19,716 | ₩18,621 | ₩18,995 | -0.21% | 65.3만 |
|---|
| 2026.06.24 | ₩18,661 | ₩20,010 | ₩18,634 | ₩18,875 | +1.15% | 111.2만 |
|---|
| 2026.06.23 | ₩18,888 | ₩19,355 | ₩18,340 | ₩18,354 | -2.83% | 53.8만 |
|---|
| 2026.06.22 | ₩19,516 | ₩19,983 | ₩18,861 | ₩18,995 | -2.67% | 63.2만 |
|---|
| 2026.06.18 | ₩19,222 | ₩19,983 | ₩18,928 | ₩19,729 | +2.64% | 285.5만 |
|---|
| 2026.06.17 | ₩20,063 | ₩20,531 | ₩18,848 | ₩18,928 | -5.66% | 56.1만 |
|---|
| 2026.06.16 | ₩20,090 | ₩20,518 | ₩19,636 | ₩19,636 | -2.26% | 46.1만 |
|---|
| 2026.06.15 | ₩20,264 | ₩20,731 | ₩19,863 | ₩20,037 | -1.12% | 102만 |
|---|
| 2026.06.12 | ₩20,531 | ₩20,945 | ₩20,037 | ₩20,250 | -1.37% | 96.3만 |
|---|
| 2026.06.11 | ₩19,275 | ₩20,758 | ₩19,022 | ₩20,665 | +7.21% | 141.4만 |
|---|
| 2026.06.10 | ₩20,277 | ₩20,691 | ₩19,583 | ₩19,649 | -3.10% | 74.9만 |
|---|
| 2026.06.09 | ₩19,890 | ₩20,958 | ₩19,689 | ₩20,197 | +1.54% | 79.9만 |
|---|
| 2026.06.08 | ₩19,115 | ₩20,037 | ₩18,995 | ₩19,876 | +3.98% | 74.2만 |
|---|
| 2026.06.05 | ₩19,008 | ₩19,556 | ₩18,714 | ₩19,008 | 0.00% | 45.8만 |
|---|
| 2026.06.04 | ₩19,048 | ₩20,344 | ₩18,741 | ₩18,781 | -1.40% | 126.3만 |
|---|
| 2026.06.03 | ₩16,991 | ₩19,636 | ₩16,858 | ₩19,048 | +12.11% | 296.6만 |
|---|
| 2026.06.02 | ₩16,029 | ₩16,630 | ₩15,308 | ₩16,430 | +2.50% | 106.3만 |
|---|
| 2026.06.01 | ₩16,083 | ₩16,764 | ₩15,802 | ₩16,029 | -0.33% | 108.7만 |
|---|
| 2026.05.29 | ₩15,829 | ₩16,136 | ₩15,081 | ₩16,083 | +1.60% | 57.4만 |
|---|
| 2026.05.28 | ₩14,426 | ₩15,629 | ₩14,320 | ₩15,375 | +6.57% | 57만 |
|---|
| 2026.05.27 | ₩15,081 | ₩15,455 | ₩14,426 | ₩14,426 | -4.34% | 73.1만 |
|---|
| 2026.05.26 | ₩15,896 | ₩15,896 | ₩14,921 | ₩14,934 | -6.05% | 51.6만 |
|---|
| 2026.05.22 | ₩15,642 | ₩16,283 | ₩15,482 | ₩15,856 | +1.37% | 69.6만 |
|---|
| 2026.05.21 | ₩15,535 | ₩15,949 | ₩15,148 | ₩15,655 | +0.77% | 61.8만 |
|---|
| 2026.05.20 | ₩14,547 | ₩15,602 | ₩14,360 | ₩15,535 | +6.80% | 81.1만 |
|---|
| 2026.05.19 | ₩14,507 | ₩15,161 | ₩14,279 | ₩14,547 | +0.28% | 63.5만 |
|---|
| 2026.05.18 | ₩14,426 | ₩15,321 | ₩14,360 | ₩14,533 | +0.74% | 63.2만 |
|---|
| 2026.05.15 | ₩14,694 | ₩15,014 | ₩14,226 | ₩14,426 | -1.82% | 57.8만 |
|---|
| 2026.05.14 | ₩15,081 | ₩15,215 | ₩14,587 | ₩14,800 | -1.86% | 47.2만 |
|---|
| 2026.05.13 | ₩15,589 | ₩16,056 | ₩14,720 | ₩14,934 | -4.20% | 111.6만 |
|---|
| 2026.05.12 | ₩15,108 | ₩16,176 | ₩14,947 | ₩15,882 | +5.13% | 105.5만 |
|---|
| 2026.05.11 | ₩15,495 | ₩15,869 | ₩14,827 | ₩14,907 | -3.79% | 58만 |
|---|
| 2026.05.08 | ₩15,749 | ₩16,136 | ₩15,028 | ₩15,455 | -1.87% | 53.8만 |
|---|
| 2026.05.07 | ₩15,669 | ₩16,230 | ₩15,602 | ₩15,669 | 0.00% | 39.4만 |
|---|
| 2026.05.06 | ₩15,602 | ₩16,150 | ₩15,295 | ₩15,749 | +0.94% | 43.9만 |
|---|
| 2026.05.05 | ₩15,909 | ₩16,256 | ₩15,388 | ₩15,602 | -1.93% | 45.3만 |
|---|
| 2026.05.04 | ₩16,123 | ₩16,577 | ₩15,762 | ₩15,856 | -1.66% | 54.2만 |
|---|
| 2026.05.01 | ₩16,497 | ₩17,018 | ₩16,123 | ₩16,176 | -1.94% | 58.1만 |
|---|
| 2026.04.30 | ₩16,323 | ₩16,938 | ₩16,096 | ₩16,484 | +0.98% | 71.9만 |
|---|
| 2026.04.29 | ₩17,272 | ₩17,419 | ₩16,043 | ₩16,056 | -7.04% | 66만 |
|---|
| 2026.04.28 | ₩17,258 | ₩17,886 | ₩16,951 | ₩17,285 | +0.15% | 64.3만 |
|---|
| 2026.04.27 | ₩17,686 | ₩17,980 | ₩17,058 | ₩17,258 | -2.42% | 53.2만 |
|---|
| 2026.04.24 | ₩18,153 | ₩18,153 | ₩17,098 | ₩17,632 | -2.87% | 67만 |
|---|
| 2026.04.23 | ₩17,632 | ₩18,287 | ₩17,218 | ₩18,207 | +3.26% | 90.8만 |
|---|
| 2026.04.22 | ₩17,913 | ₩18,327 | ₩17,459 | ₩17,619 | -1.64% | 43.2만 |
|---|
| 2026.04.21 | ₩18,434 | ₩18,460 | ₩17,485 | ₩17,632 | -4.35% | 85만 |
|---|
| 2026.04.20 | ₩19,168 | ₩20,357 | ₩18,127 | ₩18,447 | -3.76% | 56.7만 |
|---|
| 2026.04.17 | ₩18,888 | ₩20,117 | ₩18,714 | ₩19,289 | +2.12% | 81.7만 |
|---|
| 2026.04.16 | ₩20,210 | ₩20,331 | ₩18,487 | ₩18,728 | -7.34% | 167.1만 |
|---|
| 2026.04.15 | ₩20,103 | ₩21,105 | ₩20,103 | ₩20,331 | +1.13% | 106.6만 |
|---|
| 2026.04.14 | ₩19,262 | ₩20,678 | ₩19,262 | ₩20,317 | +5.48% | 108만 |
|---|
| 2026.04.13 | ₩18,567 | ₩19,275 | ₩18,367 | ₩19,222 | +3.53% | 140.7만 |
|---|
| 2026.04.10 | ₩18,714 | ₩19,636 | ₩18,554 | ₩18,594 | -0.64% | 66.4만 |
|---|
| 2026.04.09 | ₩17,926 | ₩18,821 | ₩17,592 | ₩18,434 | +2.83% | 126.6만 |
|---|
| 2026.04.08 | ₩18,100 | ₩18,367 | ₩17,432 | ₩18,113 | +0.07% | 69.3만 |
|---|
| 2026.04.07 | ₩17,566 | ₩18,086 | ₩17,098 | ₩17,632 | +0.38% | 112.3만 |
|---|
| 2026.04.06 | ₩18,834 | ₩19,262 | ₩17,606 | ₩17,672 | -6.17% | 97.2만 |
|---|
| 2026.04.02 | ₩19,062 | ₩19,997 | ₩18,060 | ₩18,714 | -1.82% | 72.6만 |
|---|
| 2026.04.01 | ₩20,144 | ₩20,144 | ₩18,875 | ₩19,342 | -3.98% | 99.2만 |
|---|
| 2026.03.31 | ₩19,676 | ₩20,571 | ₩19,409 | ₩19,930 | +1.29% | 155만 |
|---|
| 2026.03.30 | ₩19,102 | ₩20,103 | ₩18,834 | ₩19,168 | +0.35% | 88.9만 |
|---|
| 2026.03.27 | ₩20,331 | ₩20,771 | ₩19,195 | ₩19,329 | -4.93% | 72.6만 |
|---|
| 2026.03.26 | ₩21,519 | ₩21,880 | ₩20,103 | ₩20,397 | -5.21% | 86.8만 |
|---|
| 2026.03.25 | ₩21,907 | ₩22,628 | ₩21,386 | ₩21,386 | -2.38% | 66.7만 |
|---|
| 2026.03.24 | ₩22,722 | ₩22,975 | ₩21,386 | ₩21,787 | -4.12% | 47.6만 |
|---|
| 2026.03.23 | ₩22,561 | ₩23,643 | ₩22,107 | ₩22,842 | +1.24% | 52.3만 |
|---|
| 2026.03.20 | ₩22,855 | ₩23,857 | ₩21,720 | ₩22,134 | -3.16% | 69.3만 |
|---|
| 2026.03.19 | ₩22,374 | ₩23,029 | ₩21,987 | ₩22,855 | +2.15% | 39.9만 |
|---|
| 2026.03.18 | ₩22,454 | ₩23,443 | ₩22,227 | ₩22,428 | -0.12% | 104.4만 |
|---|
| 2026.03.17 | ₩21,399 | ₩22,561 | ₩21,332 | ₩22,481 | +5.06% | 103.6만 |
|---|
| 2026.03.16 | ₩21,239 | ₩21,693 | ₩20,771 | ₩21,319 | +0.38% | 79.4만 |
|---|
| 2026.03.13 | ₩22,134 | ₩22,922 | ₩20,277 | ₩21,052 | -4.89% | 212.6만 |
|---|
| 2026.03.12 | ₩24,512 | ₩24,552 | ₩22,054 | ₩22,080 | -9.92% | 235.9만 |
|---|
| 2026.03.11 | ₩24,391 | ₩24,565 | ₩23,844 | ₩24,111 | -1.15% | 151.9만 |
|---|
| 2026.03.10 | ₩24,084 | ₩24,966 | ₩24,017 | ₩24,485 | +1.66% | 131.8만 |
|---|
| 2026.03.09 | ₩24,712 | ₩25,447 | ₩23,964 | ₩24,044 | -2.70% | 194.5만 |
|---|
| 2026.03.06 | ₩25,447 | ₩27,357 | ₩24,378 | ₩24,699 | -2.94% | 882.3만 |
|---|