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 | ₩26,441 | ₩26,922 | ₩26,013 | ₩26,334 | -0.40% | 1839.6만 |
| 2026.10.08 | ₩25,492 | ₩26,494 | ₩25,305 | ₩26,454 | +3.77% | 2333.6만 |
| 2026.10.07 | ₩26,147 | ₩26,241 | ₩25,426 | ₩25,532 | -2.35% | 961.9만 |
| 2026.10.06 | ₩26,441 | ₩26,722 | ₩25,920 | ₩26,241 | -0.76% | 1550.6만 |
| 2026.10.05 | ₩26,307 | ₩26,949 | ₩25,426 | ₩26,935 | +2.39% | 1534.8만 |
| 2026.10.02 | ₩26,094 | ₩26,695 | ₩25,773 | ₩26,321 | +0.87% | 469.5만 |
| 2026.10.01 | ₩26,067 | ₩26,241 | ₩25,720 | ₩26,187 | +0.46% | 393.3만 |
| 2026.09.30 | ₩26,815 | ₩26,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,013 |
| -2.99% |
| 402.5만 |
| 2026.09.29 | ₩27,136 | ₩27,216 | ₩26,361 | ₩26,775 | -1.33% | 334.5만 |
|---|
| 2026.09.28 | ₩26,682 | ₩27,403 | ₩26,454 | ₩27,376 | +2.60% | 373만 |
|---|
| 2026.09.25 | ₩27,724 | ₩27,724 | ₩26,334 | ₩26,695 | -3.71% | 255.4만 |
|---|
| 2026.09.24 | ₩27,643 | ₩28,098 | ₩27,109 | ₩27,309 | -1.21% | 341.4만 |
|---|
| 2026.09.23 | ₩28,285 | ₩28,405 | ₩27,216 | ₩27,443 | -2.98% | 284.5만 |
|---|
| 2026.09.22 | ₩28,966 | ₩28,980 | ₩28,044 | ₩28,325 | -2.21% | 280.4만 |
|---|
| 2026.09.21 | ₩29,581 | ₩29,795 | ₩28,178 | ₩28,218 | -4.61% | 233.2만 |
|---|
| 2026.09.18 | ₩29,527 | ₩29,621 | ₩29,046 | ₩29,113 | -1.40% | 288.2만 |
|---|
| 2026.09.17 | ₩30,155 | ₩30,302 | ₩29,046 | ₩29,434 | -2.39% | 273.1만 |
|---|
| 2026.09.16 | ₩29,581 | ₩31,211 | ₩29,514 | ₩29,928 | +1.17% | 406.8만 |
|---|
| 2026.09.15 | ₩30,089 | ₩30,089 | ₩28,993 | ₩29,407 | -2.26% | 212.7만 |
|---|
| 2026.09.14 | ₩28,726 | ₩30,369 | ₩28,418 | ₩29,354 | +2.19% | 438.7만 |
|---|
| 2026.09.11 | ₩30,770 | ₩31,719 | ₩29,768 | ₩30,062 | -2.30% | 142.4만 |
|---|
| 2026.09.10 | ₩30,115 | ₩30,957 | ₩29,527 | ₩29,982 | -0.44% | 165.1만 |
|---|
| 2026.09.09 | ₩31,024 | ₩31,144 | ₩30,075 | ₩30,409 | -1.98% | 158.8만 |
|---|
| 2026.09.08 | ₩30,944 | ₩31,318 | ₩30,382 | ₩31,157 | +0.69% | 105.2만 |
|---|
| 2026.09.04 | ₩31,852 | ₩31,932 | ₩30,957 | ₩31,117 | -2.31% | 171.9만 |
|---|
| 2026.09.03 | ₩31,906 | ₩32,280 | ₩30,984 | ₩31,852 | -0.17% | 426.8만 |
|---|
| 2026.09.02 | ₩30,436 | ₩32,640 | ₩30,222 | ₩31,745 | +4.30% | 449.2만 |
|---|
| 2026.09.01 | ₩27,256 | ₩30,382 | ₩26,254 | ₩29,955 | +9.90% | 607.5만 |
|---|
| 2026.08.31 | ₩26,682 | ₩27,216 | ₩26,347 | ₩27,069 | +1.45% | 248.2만 |
|---|
| 2026.08.28 | ₩26,414 | ₩27,056 | ₩26,187 | ₩26,855 | +1.67% | 132.9만 |
|---|
| 2026.08.27 | ₩26,307 | ₩26,508 | ₩25,532 | ₩26,067 | -0.91% | 130.6만 |
|---|
| 2026.08.26 | ₩25,198 | ₩26,134 | ₩25,185 | ₩26,040 | +3.34% | 124.5만 |
|---|
| 2026.08.25 | ₩26,655 | ₩26,655 | ₩25,185 | ₩25,279 | -5.16% | 110.2만 |
|---|
| 2026.08.24 | ₩27,323 | ₩27,630 | ₩26,227 | ₩26,641 | -2.49% | 91.1만 |
|---|
| 2026.08.21 | ₩27,176 | ₩27,710 | ₩26,535 | ₩27,323 | +0.54% | 111.9만 |
|---|
| 2026.08.20 | ₩26,815 | ₩27,844 | ₩26,441 | ₩26,962 | +0.55% | 142.5만 |
|---|
| 2026.08.19 | ₩26,201 | ₩27,136 | ₩25,880 | ₩27,016 | +3.11% | 161.9만 |
|---|
| 2026.08.18 | ₩26,120 | ₩27,082 | ₩25,639 | ₩25,867 | -0.97% | 150.2만 |
|---|
| 2026.08.17 | ₩26,909 | ₩27,056 | ₩25,639 | ₩26,094 | -3.03% | 151.6만 |
|---|
| 2026.08.14 | ₩26,815 | ₩27,283 | ₩26,388 | ₩26,922 | +0.40% | 106.9만 |
|---|
| 2026.08.13 | ₩27,590 | ₩27,897 | ₩26,748 | ₩26,748 | -3.05% | 109.2만 |
|---|
| 2026.08.12 | ₩26,187 | ₩27,684 | ₩25,920 | ₩27,657 | +5.61% | 131.2만 |
|---|
| 2026.08.11 | ₩26,294 | ₩26,655 | ₩25,519 | ₩26,428 | +0.51% | 78만 |
|---|
| 2026.08.10 | ₩26,347 | ₩26,628 | ₩25,826 | ₩26,054 | -1.12% | 107.7만 |
|---|
| 2026.08.07 | ₩24,544 | ₩26,401 | ₩24,544 | ₩26,187 | +6.70% | 163만 |
|---|
| 2026.08.06 | ₩24,798 | ₩25,319 | ₩24,477 | ₩24,611 | -0.75% | 50만 |
|---|
| 2026.08.05 | ₩25,212 | ₩25,399 | ₩24,303 | ₩24,798 | -1.64% | 104.4만 |
|---|
| 2026.08.04 | ₩25,386 | ₩25,720 | ₩25,052 | ₩25,372 | -0.05% | 104.5만 |
|---|
| 2026.08.03 | ₩24,691 | ₩25,639 | ₩24,557 | ₩25,519 | +3.35% | 92.2만 |
|---|
| 2026.07.31 | ₩24,250 | ₩24,370 | ₩23,595 | ₩24,116 | -0.55% | 61.3만 |
|---|
| 2026.07.30 | ₩24,557 | ₩24,931 | ₩24,183 | ₩24,250 | -1.25% | 82.1만 |
|---|
| 2026.07.29 | ₩24,210 | ₩24,945 | ₩23,662 | ₩24,584 | +1.55% | 163.6만 |
|---|
| 2026.07.28 | ₩23,929 | ₩24,530 | ₩23,528 | ₩23,568 | -1.51% | 175.8만 |
|---|
| 2026.07.27 | ₩22,713 | ₩23,729 | ₩22,673 | ₩23,609 | +3.94% | 191.6만 |
|---|
| 2026.07.24 | ₩21,751 | ₩22,673 | ₩21,711 | ₩22,486 | +3.38% | 110.3만 |
|---|
| 2026.07.23 | ₩22,059 | ₩22,179 | ₩21,324 | ₩21,818 | -1.09% | 75만 |
|---|
| 2026.07.22 | ₩22,299 | ₩23,341 | ₩21,377 | ₩21,818 | -2.16% | 96.9만 |
|---|
| 2026.07.21 | ₩22,513 | ₩23,395 | ₩22,286 | ₩22,313 | -0.89% | 112.6만 |
|---|
| 2026.07.20 | ₩22,620 | ₩23,154 | ₩22,446 | ₩22,606 | -0.06% | 115.8만 |
|---|
| 2026.07.17 | ₩20,990 | ₩22,914 | ₩20,936 | ₩22,620 | +7.77% | 240.2만 |
|---|
| 2026.07.16 | ₩20,616 | ₩21,925 | ₩20,576 | ₩21,217 | +2.92% | 125.3만 |
|---|
| 2026.07.15 | ₩20,282 | ₩21,164 | ₩20,081 | ₩20,602 | +1.58% | 93.9만 |
|---|
| 2026.07.14 | ₩21,631 | ₩21,738 | ₩19,747 | ₩20,095 | -7.10% | 96.4만 |
|---|
| 2026.07.13 | ₩20,696 | ₩21,751 | ₩20,268 | ₩21,511 | +3.94% | 141.2만 |
|---|
| 2026.07.10 | ₩20,108 | ₩20,536 | ₩19,640 | ₩20,429 | +1.59% | 83.3만 |
|---|
| 2026.07.09 | ₩20,095 | ₩20,576 | ₩19,761 | ₩20,108 | +0.07% | 48만 |
|---|
| 2026.07.08 | ₩20,429 | ₩20,723 | ₩19,721 | ₩20,068 | -1.77% | 105.6만 |
|---|
| 2026.07.07 | ₩20,322 | ₩20,683 | ₩20,055 | ₩20,536 | +1.05% | 52.5만 |
|---|
| 2026.07.06 | ₩20,829 | ₩21,177 | ₩20,335 | ₩20,429 | -1.92% | 103.1만 |
|---|
| 2026.07.02 | ₩20,495 | ₩21,057 | ₩20,282 | ₩20,829 | +1.63% | 44.7만 |
|---|
| 2026.07.01 | ₩19,868 | ₩21,030 | ₩19,868 | ₩20,295 | +2.15% | 86만 |
|---|
| 2026.06.30 | ₩19,908 | ₩20,776 | ₩19,053 | ₩19,974 | +0.34% | 84.7만 |
|---|
| 2026.06.29 | ₩18,932 | ₩20,215 | ₩18,812 | ₩19,881 | +5.01% | 134만 |
|---|
| 2026.06.26 | ₩18,999 | ₩19,600 | ₩18,344 | ₩19,026 | +0.14% | 630.7만 |
|---|
| 2026.06.25 | ₩19,039 | ₩19,721 | ₩18,625 | ₩18,999 | -0.21% | 65.3만 |
|---|
| 2026.06.24 | ₩18,665 | ₩20,014 | ₩18,638 | ₩18,879 | +1.15% | 111.2만 |
|---|
| 2026.06.23 | ₩18,892 | ₩19,360 | ₩18,344 | ₩18,358 | -2.83% | 53.8만 |
|---|
| 2026.06.22 | ₩19,520 | ₩19,988 | ₩18,865 | ₩18,999 | -2.67% | 63.2만 |
|---|
| 2026.06.18 | ₩19,226 | ₩19,988 | ₩18,932 | ₩19,734 | +2.64% | 285.5만 |
|---|
| 2026.06.17 | ₩20,068 | ₩20,536 | ₩18,852 | ₩18,932 | -5.66% | 56.1만 |
|---|
| 2026.06.16 | ₩20,095 | ₩20,522 | ₩19,640 | ₩19,640 | -2.26% | 46.1만 |
|---|
| 2026.06.15 | ₩20,268 | ₩20,736 | ₩19,868 | ₩20,041 | -1.12% | 102만 |
|---|
| 2026.06.12 | ₩20,536 | ₩20,950 | ₩20,041 | ₩20,255 | -1.37% | 96.3만 |
|---|
| 2026.06.11 | ₩19,280 | ₩20,763 | ₩19,026 | ₩20,669 | +7.21% | 141.4만 |
|---|
| 2026.06.10 | ₩20,282 | ₩20,696 | ₩19,587 | ₩19,654 | -3.10% | 74.9만 |
|---|
| 2026.06.09 | ₩19,894 | ₩20,963 | ₩19,694 | ₩20,202 | +1.54% | 79.9만 |
|---|
| 2026.06.08 | ₩19,119 | ₩20,041 | ₩18,999 | ₩19,881 | +3.98% | 74.2만 |
|---|
| 2026.06.05 | ₩19,012 | ₩19,560 | ₩18,718 | ₩19,012 | 0.00% | 45.8만 |
|---|
| 2026.06.04 | ₩19,053 | ₩20,348 | ₩18,745 | ₩18,785 | -1.40% | 126.3만 |
|---|
| 2026.06.03 | ₩16,995 | ₩19,640 | ₩16,861 | ₩19,053 | +12.11% | 296.6만 |
|---|
| 2026.06.02 | ₩16,033 | ₩16,634 | ₩15,311 | ₩16,434 | +2.50% | 106.3만 |
|---|
| 2026.06.01 | ₩16,086 | ₩16,768 | ₩15,806 | ₩16,033 | -0.33% | 108.7만 |
|---|
| 2026.05.29 | ₩15,833 | ₩16,140 | ₩15,084 | ₩16,086 | +1.60% | 57.4만 |
|---|
| 2026.05.28 | ₩14,430 | ₩15,632 | ₩14,323 | ₩15,378 | +6.57% | 57만 |
|---|
| 2026.05.27 | ₩15,084 | ₩15,458 | ₩14,430 | ₩14,430 | -4.34% | 73.1만 |
|---|
| 2026.05.26 | ₩15,899 | ₩15,899 | ₩14,924 | ₩14,937 | -6.05% | 51.6만 |
|---|
| 2026.05.22 | ₩15,645 | ₩16,287 | ₩15,485 | ₩15,859 | +1.37% | 69.6만 |
|---|
| 2026.05.21 | ₩15,539 | ₩15,953 | ₩15,151 | ₩15,659 | +0.77% | 61.8만 |
|---|
| 2026.05.20 | ₩14,550 | ₩15,605 | ₩14,363 | ₩15,539 | +6.80% | 81.1만 |
|---|
| 2026.05.19 | ₩14,510 | ₩15,165 | ₩14,283 | ₩14,550 | +0.28% | 63.5만 |
|---|
| 2026.05.18 | ₩14,430 | ₩15,325 | ₩14,363 | ₩14,537 | +0.74% | 63.2만 |
|---|
| 2026.05.15 | ₩14,697 | ₩15,018 | ₩14,229 | ₩14,430 | -1.82% | 57.8만 |
|---|
| 2026.05.14 | ₩15,084 | ₩15,218 | ₩14,590 | ₩14,804 | -1.86% | 47.2만 |
|---|
| 2026.05.13 | ₩15,592 | ₩16,060 | ₩14,724 | ₩14,937 | -4.20% | 111.6만 |
|---|
| 2026.05.12 | ₩15,111 | ₩16,180 | ₩14,951 | ₩15,886 | +5.13% | 105.5만 |
|---|
| 2026.05.11 | ₩15,499 | ₩15,873 | ₩14,830 | ₩14,911 | -3.79% | 58만 |
|---|
| 2026.05.08 | ₩15,752 | ₩16,140 | ₩15,031 | ₩15,458 | -1.87% | 53.8만 |
|---|
| 2026.05.07 | ₩15,672 | ₩16,233 | ₩15,605 | ₩15,672 | 0.00% | 39.4만 |
|---|
| 2026.05.06 | ₩15,605 | ₩16,153 | ₩15,298 | ₩15,752 | +0.94% | 43.9만 |
|---|
| 2026.05.05 | ₩15,913 | ₩16,260 | ₩15,392 | ₩15,605 | -1.93% | 45.3만 |
|---|
| 2026.05.04 | ₩16,126 | ₩16,581 | ₩15,766 | ₩15,859 | -1.66% | 54.2만 |
|---|
| 2026.05.01 | ₩16,501 | ₩17,022 | ₩16,126 | ₩16,180 | -1.94% | 58.1만 |
|---|
| 2026.04.30 | ₩16,327 | ₩16,941 | ₩16,100 | ₩16,487 | +0.98% | 71.9만 |
|---|
| 2026.04.29 | ₩17,276 | ₩17,422 | ₩16,046 | ₩16,060 | -7.04% | 66만 |
|---|
| 2026.04.28 | ₩17,262 | ₩17,890 | ₩16,955 | ₩17,289 | +0.15% | 64.3만 |
|---|
| 2026.04.27 | ₩17,690 | ₩17,984 | ₩17,062 | ₩17,262 | -2.42% | 53.2만 |
|---|
| 2026.04.24 | ₩18,157 | ₩18,157 | ₩17,102 | ₩17,636 | -2.87% | 67만 |
|---|
| 2026.04.23 | ₩17,636 | ₩18,291 | ₩17,222 | ₩18,211 | +3.26% | 90.8만 |
|---|
| 2026.04.22 | ₩17,917 | ₩18,331 | ₩17,463 | ₩17,623 | -1.64% | 43.2만 |
|---|
| 2026.04.21 | ₩18,438 | ₩18,465 | ₩17,489 | ₩17,636 | -4.35% | 85만 |
|---|
| 2026.04.20 | ₩19,173 | ₩20,362 | ₩18,131 | ₩18,451 | -3.76% | 56.7만 |
|---|
| 2026.04.17 | ₩18,892 | ₩20,121 | ₩18,718 | ₩19,293 | +2.12% | 81.7만 |
|---|
| 2026.04.16 | ₩20,215 | ₩20,335 | ₩18,491 | ₩18,732 | -7.34% | 167.1만 |
|---|
| 2026.04.15 | ₩20,108 | ₩21,110 | ₩20,108 | ₩20,335 | +1.13% | 106.6만 |
|---|
| 2026.04.14 | ₩19,266 | ₩20,683 | ₩19,266 | ₩20,322 | +5.48% | 108만 |
|---|
| 2026.04.13 | ₩18,572 | ₩19,280 | ₩18,371 | ₩19,226 | +3.53% | 140.7만 |
|---|
| 2026.04.10 | ₩18,718 | ₩19,640 | ₩18,558 | ₩18,598 | -0.64% | 66.4만 |
|---|
| 2026.04.09 | ₩17,930 | ₩18,825 | ₩17,596 | ₩18,438 | +2.83% | 126.6만 |
|---|
| 2026.04.08 | ₩18,104 | ₩18,371 | ₩17,436 | ₩18,117 | +0.07% | 69.3만 |
|---|
| 2026.04.07 | ₩17,569 | ₩18,091 | ₩17,102 | ₩17,636 | +0.38% | 112.3만 |
|---|
| 2026.04.06 | ₩18,839 | ₩19,266 | ₩17,610 | ₩17,676 | -6.17% | 97.2만 |
|---|
| 2026.04.02 | ₩19,066 | ₩20,001 | ₩18,064 | ₩18,718 | -1.82% | 72.6만 |
|---|
| 2026.04.01 | ₩20,148 | ₩20,148 | ₩18,879 | ₩19,346 | -3.98% | 99.2만 |
|---|
| 2026.03.31 | ₩19,680 | ₩20,576 | ₩19,413 | ₩19,934 | +1.29% | 155만 |
|---|
| 2026.03.30 | ₩19,106 | ₩20,108 | ₩18,839 | ₩19,173 | +0.35% | 88.9만 |
|---|
| 2026.03.27 | ₩20,335 | ₩20,776 | ₩19,199 | ₩19,333 | -4.93% | 72.6만 |
|---|
| 2026.03.26 | ₩21,524 | ₩21,885 | ₩20,108 | ₩20,402 | -5.21% | 86.8만 |
|---|
| 2026.03.25 | ₩21,912 | ₩22,633 | ₩21,391 | ₩21,391 | -2.38% | 66.7만 |
|---|
| 2026.03.24 | ₩22,727 | ₩22,981 | ₩21,391 | ₩21,791 | -4.12% | 47.6만 |
|---|
| 2026.03.23 | ₩22,566 | ₩23,649 | ₩22,112 | ₩22,847 | +1.24% | 52.3만 |
|---|
| 2026.03.20 | ₩22,860 | ₩23,862 | ₩21,725 | ₩22,139 | -3.16% | 69.3만 |
|---|
| 2026.03.19 | ₩22,379 | ₩23,034 | ₩21,992 | ₩22,860 | +2.15% | 39.9만 |
|---|
| 2026.03.18 | ₩22,460 | ₩23,448 | ₩22,232 | ₩22,433 | -0.12% | 104.4만 |
|---|
| 2026.03.17 | ₩21,404 | ₩22,566 | ₩21,337 | ₩22,486 | +5.06% | 103.6만 |
|---|
| 2026.03.16 | ₩21,244 | ₩21,698 | ₩20,776 | ₩21,324 | +0.38% | 79.4만 |
|---|
| 2026.03.13 | ₩22,139 | ₩22,927 | ₩20,282 | ₩21,057 | -4.89% | 212.6만 |
|---|
| 2026.03.12 | ₩24,517 | ₩24,557 | ₩22,059 | ₩22,085 | -9.92% | 235.9만 |
|---|
| 2026.03.11 | ₩24,397 | ₩24,571 | ₩23,849 | ₩24,116 | -1.15% | 151.9만 |
|---|
| 2026.03.10 | ₩24,090 | ₩24,971 | ₩24,023 | ₩24,490 | +1.66% | 131.8만 |
|---|
| 2026.03.09 | ₩24,717 | ₩25,452 | ₩23,969 | ₩24,049 | -2.70% | 194.5만 |
|---|
| 2026.03.06 | ₩25,452 | ₩27,363 | ₩24,383 | ₩24,704 | -2.94% | 882.3만 |
|---|