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 | ₩26,451 | ₩26,932 | ₩26,023 | ₩26,344 | -0.40% | 1839.6만 |
| 2026.10.08 | ₩25,502 | ₩26,504 | ₩25,315 | ₩26,464 | +3.77% | 2333.6만 |
| 2026.10.07 | ₩26,157 | ₩26,250 | ₩25,435 | ₩25,542 | -2.35% | 961.9만 |
| 2026.10.06 | ₩26,451 | ₩26,732 | ₩25,930 | ₩26,250 | -0.76% | 1550.6만 |
| 2026.10.05 | ₩26,317 | ₩26,959 | ₩25,435 | ₩26,945 | +2.39% | 1534.8만 |
| 2026.10.02 | ₩26,103 | ₩26,705 | ₩25,783 | ₩26,331 | +0.87% | 469.5만 |
| 2026.10.01 | ₩26,077 | ₩26,250 | ₩25,729 | ₩26,197 | +0.46% | 393.3만 |
| 2026.09.30 | ₩26,825 | ₩26,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,023 |
| -2.99% |
| 402.5만 |
| 2026.09.29 | ₩27,146 | ₩27,226 | ₩26,371 | ₩26,785 | -1.33% | 334.5만 |
|---|
| 2026.09.28 | ₩26,692 | ₩27,413 | ₩26,464 | ₩27,387 | +2.60% | 373만 |
|---|
| 2026.09.25 | ₩27,734 | ₩27,734 | ₩26,344 | ₩26,705 | -3.71% | 255.4만 |
|---|
| 2026.09.24 | ₩27,654 | ₩28,108 | ₩27,119 | ₩27,320 | -1.21% | 341.4만 |
|---|
| 2026.09.23 | ₩28,295 | ₩28,416 | ₩27,226 | ₩27,453 | -2.98% | 284.5만 |
|---|
| 2026.09.22 | ₩28,977 | ₩28,990 | ₩28,055 | ₩28,335 | -2.21% | 280.4만 |
|---|
| 2026.09.21 | ₩29,592 | ₩29,806 | ₩28,188 | ₩28,229 | -4.61% | 233.2만 |
|---|
| 2026.09.18 | ₩29,538 | ₩29,632 | ₩29,057 | ₩29,124 | -1.40% | 288.2만 |
|---|
| 2026.09.17 | ₩30,167 | ₩30,314 | ₩29,057 | ₩29,445 | -2.39% | 273.1만 |
|---|
| 2026.09.16 | ₩29,592 | ₩31,223 | ₩29,525 | ₩29,939 | +1.17% | 406.8만 |
|---|
| 2026.09.15 | ₩30,100 | ₩30,100 | ₩29,004 | ₩29,418 | -2.26% | 212.7만 |
|---|
| 2026.09.14 | ₩28,736 | ₩30,380 | ₩28,429 | ₩29,365 | +2.19% | 438.7만 |
|---|
| 2026.09.11 | ₩30,781 | ₩31,730 | ₩29,779 | ₩30,073 | -2.30% | 142.4만 |
|---|
| 2026.09.10 | ₩30,127 | ₩30,969 | ₩29,538 | ₩29,993 | -0.44% | 165.1만 |
|---|
| 2026.09.09 | ₩31,035 | ₩31,156 | ₩30,086 | ₩30,421 | -1.98% | 158.8만 |
|---|
| 2026.09.08 | ₩30,955 | ₩31,329 | ₩30,394 | ₩31,169 | +0.69% | 105.2만 |
|---|
| 2026.09.04 | ₩31,864 | ₩31,944 | ₩30,969 | ₩31,129 | -2.31% | 171.9만 |
|---|
| 2026.09.03 | ₩31,918 | ₩32,292 | ₩30,995 | ₩31,864 | -0.17% | 426.8만 |
|---|
| 2026.09.02 | ₩30,447 | ₩32,653 | ₩30,233 | ₩31,757 | +4.30% | 449.2만 |
|---|
| 2026.09.01 | ₩27,266 | ₩30,394 | ₩26,264 | ₩29,966 | +9.90% | 607.5만 |
|---|
| 2026.08.31 | ₩26,692 | ₩27,226 | ₩26,357 | ₩27,079 | +1.45% | 248.2만 |
|---|
| 2026.08.28 | ₩26,424 | ₩27,066 | ₩26,197 | ₩26,865 | +1.67% | 132.9만 |
|---|
| 2026.08.27 | ₩26,317 | ₩26,518 | ₩25,542 | ₩26,077 | -0.91% | 130.6만 |
|---|
| 2026.08.26 | ₩25,208 | ₩26,144 | ₩25,195 | ₩26,050 | +3.34% | 124.5만 |
|---|
| 2026.08.25 | ₩26,665 | ₩26,665 | ₩25,195 | ₩25,288 | -5.16% | 110.2만 |
|---|
| 2026.08.24 | ₩27,333 | ₩27,640 | ₩26,237 | ₩26,651 | -2.49% | 91.1만 |
|---|
| 2026.08.21 | ₩27,186 | ₩27,721 | ₩26,544 | ₩27,333 | +0.54% | 111.9만 |
|---|
| 2026.08.20 | ₩26,825 | ₩27,854 | ₩26,451 | ₩26,972 | +0.55% | 142.5만 |
|---|
| 2026.08.19 | ₩26,210 | ₩27,146 | ₩25,890 | ₩27,026 | +3.11% | 161.9만 |
|---|
| 2026.08.18 | ₩26,130 | ₩27,092 | ₩25,649 | ₩25,876 | -0.97% | 150.2만 |
|---|
| 2026.08.17 | ₩26,919 | ₩27,066 | ₩25,649 | ₩26,103 | -3.03% | 151.6만 |
|---|
| 2026.08.14 | ₩26,825 | ₩27,293 | ₩26,397 | ₩26,932 | +0.40% | 106.9만 |
|---|
| 2026.08.13 | ₩27,600 | ₩27,908 | ₩26,758 | ₩26,758 | -3.05% | 109.2만 |
|---|
| 2026.08.12 | ₩26,197 | ₩27,694 | ₩25,930 | ₩27,667 | +5.61% | 131.2만 |
|---|
| 2026.08.11 | ₩26,304 | ₩26,665 | ₩25,529 | ₩26,438 | +0.51% | 78만 |
|---|
| 2026.08.10 | ₩26,357 | ₩26,638 | ₩25,836 | ₩26,063 | -1.12% | 107.7만 |
|---|
| 2026.08.07 | ₩24,553 | ₩26,411 | ₩24,553 | ₩26,197 | +6.70% | 163만 |
|---|
| 2026.08.06 | ₩24,807 | ₩25,328 | ₩24,486 | ₩24,620 | -0.75% | 50만 |
|---|
| 2026.08.05 | ₩25,221 | ₩25,408 | ₩24,312 | ₩24,807 | -1.64% | 104.4만 |
|---|
| 2026.08.04 | ₩25,395 | ₩25,729 | ₩25,061 | ₩25,382 | -0.05% | 104.5만 |
|---|
| 2026.08.03 | ₩24,700 | ₩25,649 | ₩24,566 | ₩25,529 | +3.35% | 92.2만 |
|---|
| 2026.07.31 | ₩24,259 | ₩24,379 | ₩23,604 | ₩24,125 | -0.55% | 61.3만 |
|---|
| 2026.07.30 | ₩24,566 | ₩24,941 | ₩24,192 | ₩24,259 | -1.25% | 82.1만 |
|---|
| 2026.07.29 | ₩24,219 | ₩24,954 | ₩23,671 | ₩24,593 | +1.55% | 163.6만 |
|---|
| 2026.07.28 | ₩23,938 | ₩24,540 | ₩23,537 | ₩23,577 | -1.51% | 175.8만 |
|---|
| 2026.07.27 | ₩22,722 | ₩23,738 | ₩22,682 | ₩23,617 | +3.94% | 191.6만 |
|---|
| 2026.07.24 | ₩21,760 | ₩22,682 | ₩21,719 | ₩22,495 | +3.38% | 110.3만 |
|---|
| 2026.07.23 | ₩22,067 | ₩22,187 | ₩21,332 | ₩21,826 | -1.09% | 75만 |
|---|
| 2026.07.22 | ₩22,308 | ₩23,350 | ₩21,385 | ₩21,826 | -2.16% | 96.9만 |
|---|
| 2026.07.21 | ₩22,521 | ₩23,404 | ₩22,294 | ₩22,321 | -0.89% | 112.6만 |
|---|
| 2026.07.20 | ₩22,628 | ₩23,163 | ₩22,455 | ₩22,615 | -0.06% | 115.8만 |
|---|
| 2026.07.17 | ₩20,998 | ₩22,922 | ₩20,944 | ₩22,628 | +7.77% | 240.2만 |
|---|
| 2026.07.16 | ₩20,623 | ₩21,933 | ₩20,583 | ₩21,225 | +2.92% | 125.3만 |
|---|
| 2026.07.15 | ₩20,289 | ₩21,171 | ₩20,089 | ₩20,610 | +1.58% | 93.9만 |
|---|
| 2026.07.14 | ₩21,639 | ₩21,746 | ₩19,755 | ₩20,102 | -7.10% | 96.4만 |
|---|
| 2026.07.13 | ₩20,704 | ₩21,760 | ₩20,276 | ₩21,519 | +3.94% | 141.2만 |
|---|
| 2026.07.10 | ₩20,116 | ₩20,543 | ₩19,648 | ₩20,436 | +1.59% | 83.3만 |
|---|
| 2026.07.09 | ₩20,102 | ₩20,583 | ₩19,768 | ₩20,116 | +0.07% | 48만 |
|---|
| 2026.07.08 | ₩20,436 | ₩20,730 | ₩19,728 | ₩20,075 | -1.77% | 105.6만 |
|---|
| 2026.07.07 | ₩20,329 | ₩20,690 | ₩20,062 | ₩20,543 | +1.05% | 52.5만 |
|---|
| 2026.07.06 | ₩20,837 | ₩21,185 | ₩20,343 | ₩20,436 | -1.92% | 103.1만 |
|---|
| 2026.07.02 | ₩20,503 | ₩21,065 | ₩20,289 | ₩20,837 | +1.63% | 44.7만 |
|---|
| 2026.07.01 | ₩19,875 | ₩21,038 | ₩19,875 | ₩20,303 | +2.15% | 86만 |
|---|
| 2026.06.30 | ₩19,915 | ₩20,784 | ₩19,060 | ₩19,982 | +0.34% | 84.7만 |
|---|
| 2026.06.29 | ₩18,939 | ₩20,222 | ₩18,819 | ₩19,888 | +5.01% | 134만 |
|---|
| 2026.06.26 | ₩19,006 | ₩19,608 | ₩18,351 | ₩19,033 | +0.14% | 630.7만 |
|---|
| 2026.06.25 | ₩19,046 | ₩19,728 | ₩18,632 | ₩19,006 | -0.21% | 65.3만 |
|---|
| 2026.06.24 | ₩18,672 | ₩20,022 | ₩18,645 | ₩18,886 | +1.15% | 111.2만 |
|---|
| 2026.06.23 | ₩18,899 | ₩19,367 | ₩18,351 | ₩18,365 | -2.83% | 53.8만 |
|---|
| 2026.06.22 | ₩19,527 | ₩19,995 | ₩18,873 | ₩19,006 | -2.67% | 63.2만 |
|---|
| 2026.06.18 | ₩19,233 | ₩19,995 | ₩18,939 | ₩19,741 | +2.64% | 285.5만 |
|---|
| 2026.06.17 | ₩20,075 | ₩20,543 | ₩18,859 | ₩18,939 | -5.66% | 56.1만 |
|---|
| 2026.06.16 | ₩20,102 | ₩20,530 | ₩19,648 | ₩19,648 | -2.26% | 46.1만 |
|---|
| 2026.06.15 | ₩20,276 | ₩20,744 | ₩19,875 | ₩20,049 | -1.12% | 102만 |
|---|
| 2026.06.12 | ₩20,543 | ₩20,958 | ₩20,049 | ₩20,263 | -1.37% | 96.3만 |
|---|
| 2026.06.11 | ₩19,287 | ₩20,770 | ₩19,033 | ₩20,677 | +7.21% | 141.4만 |
|---|
| 2026.06.10 | ₩20,289 | ₩20,704 | ₩19,594 | ₩19,661 | -3.10% | 74.9만 |
|---|
| 2026.06.09 | ₩19,902 | ₩20,971 | ₩19,701 | ₩20,209 | +1.54% | 79.9만 |
|---|
| 2026.06.08 | ₩19,126 | ₩20,049 | ₩19,006 | ₩19,888 | +3.98% | 74.2만 |
|---|
| 2026.06.05 | ₩19,020 | ₩19,568 | ₩18,725 | ₩19,020 | 0.00% | 45.8만 |
|---|
| 2026.06.04 | ₩19,060 | ₩20,356 | ₩18,752 | ₩18,792 | -1.40% | 126.3만 |
|---|
| 2026.06.03 | ₩17,001 | ₩19,648 | ₩16,868 | ₩19,060 | +12.11% | 296.6만 |
|---|
| 2026.06.02 | ₩16,039 | ₩16,640 | ₩15,317 | ₩16,440 | +2.50% | 106.3만 |
|---|
| 2026.06.01 | ₩16,092 | ₩16,774 | ₩15,812 | ₩16,039 | -0.33% | 108.7만 |
|---|
| 2026.05.29 | ₩15,838 | ₩16,146 | ₩15,090 | ₩16,092 | +1.60% | 57.4만 |
|---|
| 2026.05.28 | ₩14,435 | ₩15,638 | ₩14,328 | ₩15,384 | +6.57% | 57만 |
|---|
| 2026.05.27 | ₩15,090 | ₩15,464 | ₩14,435 | ₩14,435 | -4.34% | 73.1만 |
|---|
| 2026.05.26 | ₩15,905 | ₩15,905 | ₩14,930 | ₩14,943 | -6.05% | 51.6만 |
|---|
| 2026.05.22 | ₩15,651 | ₩16,293 | ₩15,491 | ₩15,865 | +1.37% | 69.6만 |
|---|
| 2026.05.21 | ₩15,544 | ₩15,959 | ₩15,157 | ₩15,665 | +0.77% | 61.8만 |
|---|
| 2026.05.20 | ₩14,555 | ₩15,611 | ₩14,368 | ₩15,544 | +6.80% | 81.1만 |
|---|
| 2026.05.19 | ₩14,515 | ₩15,170 | ₩14,288 | ₩14,555 | +0.28% | 63.5만 |
|---|
| 2026.05.18 | ₩14,435 | ₩15,331 | ₩14,368 | ₩14,542 | +0.74% | 63.2만 |
|---|
| 2026.05.15 | ₩14,702 | ₩15,023 | ₩14,235 | ₩14,435 | -1.82% | 57.8만 |
|---|
| 2026.05.14 | ₩15,090 | ₩15,224 | ₩14,595 | ₩14,809 | -1.86% | 47.2만 |
|---|
| 2026.05.13 | ₩15,598 | ₩16,066 | ₩14,729 | ₩14,943 | -4.20% | 111.6만 |
|---|
| 2026.05.12 | ₩15,117 | ₩16,186 | ₩14,956 | ₩15,892 | +5.13% | 105.5만 |
|---|
| 2026.05.11 | ₩15,504 | ₩15,879 | ₩14,836 | ₩14,916 | -3.79% | 58만 |
|---|
| 2026.05.08 | ₩15,758 | ₩16,146 | ₩15,037 | ₩15,464 | -1.87% | 53.8만 |
|---|
| 2026.05.07 | ₩15,678 | ₩16,239 | ₩15,611 | ₩15,678 | 0.00% | 39.4만 |
|---|
| 2026.05.06 | ₩15,611 | ₩16,159 | ₩15,304 | ₩15,758 | +0.94% | 43.9만 |
|---|
| 2026.05.05 | ₩15,919 | ₩16,266 | ₩15,397 | ₩15,611 | -1.93% | 45.3만 |
|---|
| 2026.05.04 | ₩16,133 | ₩16,587 | ₩15,772 | ₩15,865 | -1.66% | 54.2만 |
|---|
| 2026.05.01 | ₩16,507 | ₩17,028 | ₩16,133 | ₩16,186 | -1.94% | 58.1만 |
|---|
| 2026.04.30 | ₩16,333 | ₩16,948 | ₩16,106 | ₩16,493 | +0.98% | 71.9만 |
|---|
| 2026.04.29 | ₩17,282 | ₩17,429 | ₩16,052 | ₩16,066 | -7.04% | 66만 |
|---|
| 2026.04.28 | ₩17,269 | ₩17,897 | ₩16,961 | ₩17,295 | +0.15% | 64.3만 |
|---|
| 2026.04.27 | ₩17,696 | ₩17,990 | ₩17,068 | ₩17,269 | -2.42% | 53.2만 |
|---|
| 2026.04.24 | ₩18,164 | ₩18,164 | ₩17,108 | ₩17,643 | -2.87% | 67만 |
|---|
| 2026.04.23 | ₩17,643 | ₩18,298 | ₩17,229 | ₩18,218 | +3.26% | 90.8만 |
|---|
| 2026.04.22 | ₩17,924 | ₩18,338 | ₩17,469 | ₩17,629 | -1.64% | 43.2만 |
|---|
| 2026.04.21 | ₩18,445 | ₩18,472 | ₩17,496 | ₩17,643 | -4.35% | 85만 |
|---|
| 2026.04.20 | ₩19,180 | ₩20,369 | ₩18,137 | ₩18,458 | -3.76% | 56.7만 |
|---|
| 2026.04.17 | ₩18,899 | ₩20,129 | ₩18,725 | ₩19,300 | +2.12% | 81.7만 |
|---|
| 2026.04.16 | ₩20,222 | ₩20,343 | ₩18,498 | ₩18,739 | -7.34% | 167.1만 |
|---|
| 2026.04.15 | ₩20,116 | ₩21,118 | ₩20,116 | ₩20,343 | +1.13% | 106.6만 |
|---|
| 2026.04.14 | ₩19,273 | ₩20,690 | ₩19,273 | ₩20,329 | +5.48% | 108만 |
|---|
| 2026.04.13 | ₩18,578 | ₩19,287 | ₩18,378 | ₩19,233 | +3.53% | 140.7만 |
|---|
| 2026.04.10 | ₩18,725 | ₩19,648 | ₩18,565 | ₩18,605 | -0.64% | 66.4만 |
|---|
| 2026.04.09 | ₩17,937 | ₩18,832 | ₩17,603 | ₩18,445 | +2.83% | 126.6만 |
|---|
| 2026.04.08 | ₩18,111 | ₩18,378 | ₩17,442 | ₩18,124 | +0.07% | 69.3만 |
|---|
| 2026.04.07 | ₩17,576 | ₩18,097 | ₩17,108 | ₩17,643 | +0.38% | 112.3만 |
|---|
| 2026.04.06 | ₩18,846 | ₩19,273 | ₩17,616 | ₩17,683 | -6.17% | 97.2만 |
|---|
| 2026.04.02 | ₩19,073 | ₩20,009 | ₩18,071 | ₩18,725 | -1.82% | 72.6만 |
|---|
| 2026.04.01 | ₩20,156 | ₩20,156 | ₩18,886 | ₩19,354 | -3.98% | 99.2만 |
|---|
| 2026.03.31 | ₩19,688 | ₩20,583 | ₩19,421 | ₩19,942 | +1.29% | 155만 |
|---|
| 2026.03.30 | ₩19,113 | ₩20,116 | ₩18,846 | ₩19,180 | +0.35% | 88.9만 |
|---|
| 2026.03.27 | ₩20,343 | ₩20,784 | ₩19,207 | ₩19,340 | -4.93% | 72.6만 |
|---|
| 2026.03.26 | ₩21,532 | ₩21,893 | ₩20,116 | ₩20,410 | -5.21% | 86.8만 |
|---|
| 2026.03.25 | ₩21,920 | ₩22,642 | ₩21,399 | ₩21,399 | -2.38% | 66.7만 |
|---|
| 2026.03.24 | ₩22,735 | ₩22,989 | ₩21,399 | ₩21,800 | -4.12% | 47.6만 |
|---|
| 2026.03.23 | ₩22,575 | ₩23,657 | ₩22,120 | ₩22,856 | +1.24% | 52.3만 |
|---|
| 2026.03.20 | ₩22,869 | ₩23,871 | ₩21,733 | ₩22,147 | -3.16% | 69.3만 |
|---|
| 2026.03.19 | ₩22,388 | ₩23,043 | ₩22,000 | ₩22,869 | +2.15% | 39.9만 |
|---|
| 2026.03.18 | ₩22,468 | ₩23,457 | ₩22,241 | ₩22,441 | -0.12% | 104.4만 |
|---|
| 2026.03.17 | ₩21,412 | ₩22,575 | ₩21,345 | ₩22,495 | +5.06% | 103.6만 |
|---|
| 2026.03.16 | ₩21,252 | ₩21,706 | ₩20,784 | ₩21,332 | +0.38% | 79.4만 |
|---|
| 2026.03.13 | ₩22,147 | ₩22,936 | ₩20,289 | ₩21,065 | -4.89% | 212.6만 |
|---|
| 2026.03.12 | ₩24,526 | ₩24,566 | ₩22,067 | ₩22,094 | -9.92% | 235.9만 |
|---|
| 2026.03.11 | ₩24,406 | ₩24,580 | ₩23,858 | ₩24,125 | -1.15% | 151.9만 |
|---|
| 2026.03.10 | ₩24,099 | ₩24,981 | ₩24,032 | ₩24,500 | +1.66% | 131.8만 |
|---|
| 2026.03.09 | ₩24,727 | ₩25,462 | ₩23,978 | ₩24,058 | -2.70% | 194.5만 |
|---|
| 2026.03.06 | ₩25,462 | ₩27,373 | ₩24,393 | ₩24,713 | -2.94% | 882.3만 |
|---|