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 | ₩26,418 | ₩26,899 | ₩25,991 | ₩26,311 | -0.40% | 1839.6만 |
| 2026.10.08 | ₩25,470 | ₩26,472 | ₩25,284 | ₩26,432 | +3.77% | 2333.6만 |
| 2026.10.07 | ₩26,125 | ₩26,218 | ₩25,404 | ₩25,511 | -2.35% | 961.9만 |
| 2026.10.06 | ₩26,418 | ₩26,699 | ₩25,898 | ₩26,218 | -0.76% | 1550.6만 |
| 2026.10.05 | ₩26,285 | ₩26,926 | ₩25,404 | ₩26,912 | +2.39% | 1534.8만 |
| 2026.10.02 | ₩26,071 | ₩26,672 | ₩25,751 | ₩26,298 | +0.87% | 469.5만 |
| 2026.10.01 | ₩26,044 | ₩26,218 | ₩25,697 | ₩26,165 | +0.46% | 393.3만 |
| 2026.09.30 | ₩26,792 | ₩26,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,951 |
| ₩25,991 |
| -2.99% |
| 402.5만 |
| 2026.09.29 | ₩27,112 | ₩27,193 | ₩26,338 | ₩26,752 | -1.33% | 334.5만 |
|---|
| 2026.09.28 | ₩26,659 | ₩27,379 | ₩26,432 | ₩27,353 | +2.60% | 373만 |
|---|
| 2026.09.25 | ₩27,700 | ₩27,700 | ₩26,311 | ₩26,672 | -3.71% | 255.4만 |
|---|
| 2026.09.24 | ₩27,620 | ₩28,074 | ₩27,086 | ₩27,286 | -1.21% | 341.4만 |
|---|
| 2026.09.23 | ₩28,260 | ₩28,381 | ₩27,193 | ₩27,419 | -2.98% | 284.5만 |
|---|
| 2026.09.22 | ₩28,941 | ₩28,955 | ₩28,020 | ₩28,301 | -2.21% | 280.4만 |
|---|
| 2026.09.21 | ₩29,555 | ₩29,769 | ₩28,154 | ₩28,194 | -4.61% | 233.2만 |
|---|
| 2026.09.18 | ₩29,502 | ₩29,595 | ₩29,021 | ₩29,088 | -1.40% | 288.2만 |
|---|
| 2026.09.17 | ₩30,129 | ₩30,276 | ₩29,021 | ₩29,409 | -2.39% | 273.1만 |
|---|
| 2026.09.16 | ₩29,555 | ₩31,184 | ₩29,489 | ₩29,902 | +1.17% | 406.8만 |
|---|
| 2026.09.15 | ₩30,063 | ₩30,063 | ₩28,968 | ₩29,382 | -2.26% | 212.7만 |
|---|
| 2026.09.14 | ₩28,701 | ₩30,343 | ₩28,394 | ₩29,328 | +2.19% | 438.7만 |
|---|
| 2026.09.11 | ₩30,743 | ₩31,691 | ₩29,742 | ₩30,036 | -2.30% | 142.4만 |
|---|
| 2026.09.10 | ₩30,089 | ₩30,930 | ₩29,502 | ₩29,956 | -0.44% | 165.1만 |
|---|
| 2026.09.09 | ₩30,997 | ₩31,117 | ₩30,049 | ₩30,383 | -1.98% | 158.8만 |
|---|
| 2026.09.08 | ₩30,917 | ₩31,291 | ₩30,356 | ₩31,131 | +0.69% | 105.2만 |
|---|
| 2026.09.04 | ₩31,825 | ₩31,905 | ₩30,930 | ₩31,091 | -2.31% | 171.9만 |
|---|
| 2026.09.03 | ₩31,878 | ₩32,252 | ₩30,957 | ₩31,825 | -0.17% | 426.8만 |
|---|
| 2026.09.02 | ₩30,410 | ₩32,612 | ₩30,196 | ₩31,718 | +4.30% | 449.2만 |
|---|
| 2026.09.01 | ₩27,233 | ₩30,356 | ₩26,231 | ₩29,929 | +9.90% | 607.5만 |
|---|
| 2026.08.31 | ₩26,659 | ₩27,193 | ₩26,325 | ₩27,046 | +1.45% | 248.2만 |
|---|
| 2026.08.28 | ₩26,392 | ₩27,032 | ₩26,165 | ₩26,832 | +1.67% | 132.9만 |
|---|
| 2026.08.27 | ₩26,285 | ₩26,485 | ₩25,511 | ₩26,044 | -0.91% | 130.6만 |
|---|
| 2026.08.26 | ₩25,177 | ₩26,111 | ₩25,163 | ₩26,018 | +3.34% | 124.5만 |
|---|
| 2026.08.25 | ₩26,632 | ₩26,632 | ₩25,163 | ₩25,257 | -5.16% | 110.2만 |
|---|
| 2026.08.24 | ₩27,299 | ₩27,606 | ₩26,205 | ₩26,619 | -2.49% | 91.1만 |
|---|
| 2026.08.21 | ₩27,152 | ₩27,686 | ₩26,512 | ₩27,299 | +0.54% | 111.9만 |
|---|
| 2026.08.20 | ₩26,792 | ₩27,820 | ₩26,418 | ₩26,939 | +0.55% | 142.5만 |
|---|
| 2026.08.19 | ₩26,178 | ₩27,112 | ₩25,858 | ₩26,992 | +3.11% | 161.9만 |
|---|
| 2026.08.18 | ₩26,098 | ₩27,059 | ₩25,617 | ₩25,844 | -0.97% | 150.2만 |
|---|
| 2026.08.17 | ₩26,885 | ₩27,032 | ₩25,617 | ₩26,071 | -3.03% | 151.6만 |
|---|
| 2026.08.14 | ₩26,792 | ₩27,259 | ₩26,365 | ₩26,899 | +0.40% | 106.9만 |
|---|
| 2026.08.13 | ₩27,566 | ₩27,873 | ₩26,725 | ₩26,725 | -3.05% | 109.2만 |
|---|
| 2026.08.12 | ₩26,165 | ₩27,660 | ₩25,898 | ₩27,633 | +5.61% | 131.2만 |
|---|
| 2026.08.11 | ₩26,271 | ₩26,632 | ₩25,497 | ₩26,405 | +0.51% | 78만 |
|---|
| 2026.08.10 | ₩26,325 | ₩26,605 | ₩25,804 | ₩26,031 | -1.12% | 107.7만 |
|---|
| 2026.08.07 | ₩24,523 | ₩26,378 | ₩24,523 | ₩26,165 | +6.70% | 163만 |
|---|
| 2026.08.06 | ₩24,776 | ₩25,297 | ₩24,456 | ₩24,589 | -0.75% | 50만 |
|---|
| 2026.08.05 | ₩25,190 | ₩25,377 | ₩24,282 | ₩24,776 | -1.64% | 104.4만 |
|---|
| 2026.08.04 | ₩25,364 | ₩25,697 | ₩25,030 | ₩25,350 | -0.05% | 104.5만 |
|---|
| 2026.08.03 | ₩24,670 | ₩25,617 | ₩24,536 | ₩25,497 | +3.35% | 92.2만 |
|---|
| 2026.07.31 | ₩24,229 | ₩24,349 | ₩23,575 | ₩24,095 | -0.55% | 61.3만 |
|---|
| 2026.07.30 | ₩24,536 | ₩24,910 | ₩24,162 | ₩24,229 | -1.25% | 82.1만 |
|---|
| 2026.07.29 | ₩24,189 | ₩24,923 | ₩23,642 | ₩24,563 | +1.55% | 163.6만 |
|---|
| 2026.07.28 | ₩23,909 | ₩24,509 | ₩23,508 | ₩23,548 | -1.51% | 175.8만 |
|---|
| 2026.07.27 | ₩22,694 | ₩23,708 | ₩22,654 | ₩23,588 | +3.94% | 191.6만 |
|---|
| 2026.07.24 | ₩21,733 | ₩22,654 | ₩21,693 | ₩22,467 | +3.38% | 110.3만 |
|---|
| 2026.07.23 | ₩22,040 | ₩22,160 | ₩21,305 | ₩21,799 | -1.09% | 75만 |
|---|
| 2026.07.22 | ₩22,280 | ₩23,321 | ₩21,359 | ₩21,799 | -2.16% | 96.9만 |
|---|
| 2026.07.21 | ₩22,494 | ₩23,375 | ₩22,267 | ₩22,293 | -0.89% | 112.6만 |
|---|
| 2026.07.20 | ₩22,600 | ₩23,134 | ₩22,427 | ₩22,587 | -0.06% | 115.8만 |
|---|
| 2026.07.17 | ₩20,972 | ₩22,894 | ₩20,918 | ₩22,600 | +7.77% | 240.2만 |
|---|
| 2026.07.16 | ₩20,598 | ₩21,906 | ₩20,558 | ₩21,199 | +2.92% | 125.3만 |
|---|
| 2026.07.15 | ₩20,264 | ₩21,145 | ₩20,064 | ₩20,585 | +1.58% | 93.9만 |
|---|
| 2026.07.14 | ₩21,613 | ₩21,719 | ₩19,730 | ₩20,077 | -7.10% | 96.4만 |
|---|
| 2026.07.13 | ₩20,678 | ₩21,733 | ₩20,251 | ₩21,492 | +3.94% | 141.2만 |
|---|
| 2026.07.10 | ₩20,091 | ₩20,518 | ₩19,623 | ₩20,411 | +1.59% | 83.3만 |
|---|
| 2026.07.09 | ₩20,077 | ₩20,558 | ₩19,744 | ₩20,091 | +0.07% | 48만 |
|---|
| 2026.07.08 | ₩20,411 | ₩20,705 | ₩19,704 | ₩20,051 | -1.77% | 105.6만 |
|---|
| 2026.07.07 | ₩20,304 | ₩20,665 | ₩20,037 | ₩20,518 | +1.05% | 52.5만 |
|---|
| 2026.07.06 | ₩20,812 | ₩21,159 | ₩20,318 | ₩20,411 | -1.92% | 103.1만 |
|---|
| 2026.07.02 | ₩20,478 | ₩21,038 | ₩20,264 | ₩20,812 | +1.63% | 44.7만 |
|---|
| 2026.07.01 | ₩19,850 | ₩21,012 | ₩19,850 | ₩20,278 | +2.15% | 86만 |
|---|
| 2026.06.30 | ₩19,890 | ₩20,758 | ₩19,036 | ₩19,957 | +0.34% | 84.7만 |
|---|
| 2026.06.29 | ₩18,916 | ₩20,197 | ₩18,796 | ₩19,864 | +5.01% | 134만 |
|---|
| 2026.06.26 | ₩18,983 | ₩19,583 | ₩18,329 | ₩19,009 | +0.14% | 630.7만 |
|---|
| 2026.06.25 | ₩19,023 | ₩19,704 | ₩18,609 | ₩18,983 | -0.21% | 65.3만 |
|---|
| 2026.06.24 | ₩18,649 | ₩19,997 | ₩18,622 | ₩18,863 | +1.15% | 111.2만 |
|---|
| 2026.06.23 | ₩18,876 | ₩19,343 | ₩18,329 | ₩18,342 | -2.83% | 53.8만 |
|---|
| 2026.06.22 | ₩19,503 | ₩19,971 | ₩18,849 | ₩18,983 | -2.67% | 63.2만 |
|---|
| 2026.06.18 | ₩19,210 | ₩19,971 | ₩18,916 | ₩19,717 | +2.64% | 285.5만 |
|---|
| 2026.06.17 | ₩20,051 | ₩20,518 | ₩18,836 | ₩18,916 | -5.66% | 56.1만 |
|---|
| 2026.06.16 | ₩20,077 | ₩20,505 | ₩19,623 | ₩19,623 | -2.26% | 46.1만 |
|---|
| 2026.06.15 | ₩20,251 | ₩20,718 | ₩19,850 | ₩20,024 | -1.12% | 102만 |
|---|
| 2026.06.12 | ₩20,518 | ₩20,932 | ₩20,024 | ₩20,238 | -1.37% | 96.3만 |
|---|
| 2026.06.11 | ₩19,263 | ₩20,745 | ₩19,009 | ₩20,651 | +7.21% | 141.4만 |
|---|
| 2026.06.10 | ₩20,264 | ₩20,678 | ₩19,570 | ₩19,637 | -3.10% | 74.9만 |
|---|
| 2026.06.09 | ₩19,877 | ₩20,945 | ₩19,677 | ₩20,184 | +1.54% | 79.9만 |
|---|
| 2026.06.08 | ₩19,103 | ₩20,024 | ₩18,983 | ₩19,864 | +3.98% | 74.2만 |
|---|
| 2026.06.05 | ₩18,996 | ₩19,543 | ₩18,702 | ₩18,996 | 0.00% | 45.8만 |
|---|
| 2026.06.04 | ₩19,036 | ₩20,331 | ₩18,729 | ₩18,769 | -1.40% | 126.3만 |
|---|
| 2026.06.03 | ₩16,980 | ₩19,623 | ₩16,847 | ₩19,036 | +12.11% | 296.6만 |
|---|
| 2026.06.02 | ₩16,019 | ₩16,620 | ₩15,298 | ₩16,420 | +2.50% | 106.3만 |
|---|
| 2026.06.01 | ₩16,073 | ₩16,753 | ₩15,792 | ₩16,019 | -0.33% | 108.7만 |
|---|
| 2026.05.29 | ₩15,819 | ₩16,126 | ₩15,071 | ₩16,073 | +1.60% | 57.4만 |
|---|
| 2026.05.28 | ₩14,417 | ₩15,619 | ₩14,310 | ₩15,365 | +6.57% | 57만 |
|---|
| 2026.05.27 | ₩15,071 | ₩15,445 | ₩14,417 | ₩14,417 | -4.34% | 73.1만 |
|---|
| 2026.05.26 | ₩15,886 | ₩15,886 | ₩14,911 | ₩14,925 | -6.05% | 51.6만 |
|---|
| 2026.05.22 | ₩15,632 | ₩16,273 | ₩15,472 | ₩15,846 | +1.37% | 69.6만 |
|---|
| 2026.05.21 | ₩15,525 | ₩15,939 | ₩15,138 | ₩15,645 | +0.77% | 61.8만 |
|---|
| 2026.05.20 | ₩14,537 | ₩15,592 | ₩14,350 | ₩15,525 | +6.80% | 81.1만 |
|---|
| 2026.05.19 | ₩14,497 | ₩15,151 | ₩14,270 | ₩14,537 | +0.28% | 63.5만 |
|---|
| 2026.05.18 | ₩14,417 | ₩15,312 | ₩14,350 | ₩14,524 | +0.74% | 63.2만 |
|---|
| 2026.05.15 | ₩14,684 | ₩15,005 | ₩14,217 | ₩14,417 | -1.82% | 57.8만 |
|---|
| 2026.05.14 | ₩15,071 | ₩15,205 | ₩14,577 | ₩14,791 | -1.86% | 47.2만 |
|---|
| 2026.05.13 | ₩15,579 | ₩16,046 | ₩14,711 | ₩14,925 | -4.20% | 111.6만 |
|---|
| 2026.05.12 | ₩15,098 | ₩16,166 | ₩14,938 | ₩15,872 | +5.13% | 105.5만 |
|---|
| 2026.05.11 | ₩15,485 | ₩15,859 | ₩14,818 | ₩14,898 | -3.79% | 58만 |
|---|
| 2026.05.08 | ₩15,739 | ₩16,126 | ₩15,018 | ₩15,445 | -1.87% | 53.8만 |
|---|
| 2026.05.07 | ₩15,659 | ₩16,219 | ₩15,592 | ₩15,659 | 0.00% | 39.4만 |
|---|
| 2026.05.06 | ₩15,592 | ₩16,139 | ₩15,285 | ₩15,739 | +0.94% | 43.9만 |
|---|
| 2026.05.05 | ₩15,899 | ₩16,246 | ₩15,378 | ₩15,592 | -1.93% | 45.3만 |
|---|
| 2026.05.04 | ₩16,113 | ₩16,566 | ₩15,752 | ₩15,846 | -1.66% | 54.2만 |
|---|
| 2026.05.01 | ₩16,486 | ₩17,007 | ₩16,113 | ₩16,166 | -1.94% | 58.1만 |
|---|
| 2026.04.30 | ₩16,313 | ₩16,927 | ₩16,086 | ₩16,473 | +0.98% | 71.9만 |
|---|
| 2026.04.29 | ₩17,261 | ₩17,407 | ₩16,033 | ₩16,046 | -7.04% | 66만 |
|---|
| 2026.04.28 | ₩17,247 | ₩17,875 | ₩16,940 | ₩17,274 | +0.15% | 64.3만 |
|---|
| 2026.04.27 | ₩17,674 | ₩17,968 | ₩17,047 | ₩17,247 | -2.42% | 53.2만 |
|---|
| 2026.04.24 | ₩18,142 | ₩18,142 | ₩17,087 | ₩17,621 | -2.87% | 67만 |
|---|
| 2026.04.23 | ₩17,621 | ₩18,275 | ₩17,207 | ₩18,195 | +3.26% | 90.8만 |
|---|
| 2026.04.22 | ₩17,901 | ₩18,315 | ₩17,448 | ₩17,608 | -1.64% | 43.2만 |
|---|
| 2026.04.21 | ₩18,422 | ₩18,449 | ₩17,474 | ₩17,621 | -4.35% | 85만 |
|---|
| 2026.04.20 | ₩19,156 | ₩20,344 | ₩18,115 | ₩18,435 | -3.76% | 56.7만 |
|---|
| 2026.04.17 | ₩18,876 | ₩20,104 | ₩18,702 | ₩19,276 | +2.12% | 81.7만 |
|---|
| 2026.04.16 | ₩20,197 | ₩20,318 | ₩18,475 | ₩18,716 | -7.34% | 167.1만 |
|---|
| 2026.04.15 | ₩20,091 | ₩21,092 | ₩20,091 | ₩20,318 | +1.13% | 106.6만 |
|---|
| 2026.04.14 | ₩19,250 | ₩20,665 | ₩19,250 | ₩20,304 | +5.48% | 108만 |
|---|
| 2026.04.13 | ₩18,556 | ₩19,263 | ₩18,355 | ₩19,210 | +3.53% | 140.7만 |
|---|
| 2026.04.10 | ₩18,702 | ₩19,623 | ₩18,542 | ₩18,582 | -0.64% | 66.4만 |
|---|
| 2026.04.09 | ₩17,915 | ₩18,809 | ₩17,581 | ₩18,422 | +2.83% | 126.6만 |
|---|
| 2026.04.08 | ₩18,088 | ₩18,355 | ₩17,421 | ₩18,102 | +0.07% | 69.3만 |
|---|
| 2026.04.07 | ₩17,554 | ₩18,075 | ₩17,087 | ₩17,621 | +0.38% | 112.3만 |
|---|
| 2026.04.06 | ₩18,823 | ₩19,250 | ₩17,594 | ₩17,661 | -6.17% | 97.2만 |
|---|
| 2026.04.02 | ₩19,049 | ₩19,984 | ₩18,048 | ₩18,702 | -1.82% | 72.6만 |
|---|
| 2026.04.01 | ₩20,131 | ₩20,131 | ₩18,863 | ₩19,330 | -3.98% | 99.2만 |
|---|
| 2026.03.31 | ₩19,664 | ₩20,558 | ₩19,397 | ₩19,917 | +1.29% | 155만 |
|---|
| 2026.03.30 | ₩19,089 | ₩20,091 | ₩18,823 | ₩19,156 | +0.35% | 88.9만 |
|---|
| 2026.03.27 | ₩20,318 | ₩20,758 | ₩19,183 | ₩19,316 | -4.93% | 72.6만 |
|---|
| 2026.03.26 | ₩21,506 | ₩21,866 | ₩20,091 | ₩20,384 | -5.21% | 86.8만 |
|---|
| 2026.03.25 | ₩21,893 | ₩22,614 | ₩21,372 | ₩21,372 | -2.38% | 66.7만 |
|---|
| 2026.03.24 | ₩22,707 | ₩22,961 | ₩21,372 | ₩21,773 | -4.12% | 47.6만 |
|---|
| 2026.03.23 | ₩22,547 | ₩23,628 | ₩22,093 | ₩22,827 | +1.24% | 52.3만 |
|---|
| 2026.03.20 | ₩22,841 | ₩23,842 | ₩21,706 | ₩22,120 | -3.16% | 69.3만 |
|---|
| 2026.03.19 | ₩22,360 | ₩23,014 | ₩21,973 | ₩22,841 | +2.15% | 39.9만 |
|---|
| 2026.03.18 | ₩22,440 | ₩23,428 | ₩22,213 | ₩22,413 | -0.12% | 104.4만 |
|---|
| 2026.03.17 | ₩21,386 | ₩22,547 | ₩21,319 | ₩22,467 | +5.06% | 103.6만 |
|---|
| 2026.03.16 | ₩21,225 | ₩21,679 | ₩20,758 | ₩21,305 | +0.38% | 79.4만 |
|---|
| 2026.03.13 | ₩22,120 | ₩22,907 | ₩20,264 | ₩21,038 | -4.89% | 212.6만 |
|---|
| 2026.03.12 | ₩24,496 | ₩24,536 | ₩22,040 | ₩22,066 | -9.92% | 235.9만 |
|---|
| 2026.03.11 | ₩24,376 | ₩24,549 | ₩23,829 | ₩24,095 | -1.15% | 151.9만 |
|---|
| 2026.03.10 | ₩24,069 | ₩24,950 | ₩24,002 | ₩24,469 | +1.66% | 131.8만 |
|---|
| 2026.03.09 | ₩24,696 | ₩25,430 | ₩23,949 | ₩24,029 | -2.70% | 194.5만 |
|---|
| 2026.03.06 | ₩25,430 | ₩27,339 | ₩24,362 | ₩24,683 | -2.94% | 882.3만 |
|---|