시장 데이터를 불러오는 중
전체 종목
Maximus, Inc. Common Stock 과거 주가
Maximus, Inc. Common Stock · MMS · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Maximus, Inc. Common Stock · MMS · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩70,475 | ₩80,721 | ₩70,341 | ₩79,648 | +13.02% | 415.1만 |
| 2026.09.28–2026.10.02 | ₩69,603 | ₩74,431 | ₩68,450 | ₩70,609 | +1.45% | 442.5만 |
| 2026.09.21–2026.09.25 | ₩75,048 | ₩76,161 | ₩69,308 | ₩70,555 | -5.99% | 313.4만 |
| 2026.09.14–2026.09.18 | ₩78,481 | ₩80,184 | ₩74,632 | ₩75,021 | -4.41% | 480.4만 |
| 2026.09.08–2026.09.11 | ₩76,510 | ₩77,006 | ₩74,216 | ₩76,335 | -0.23% | 217.2만 |
| 2026.08.31–2026.09.04 | ₩79,353 | ₩79,380 | ₩75,732 | ₩77,328 | -2.55% | 275.5만 |
| 2026.08.24–2026.08.28 | ₩78,052 | ₩81,391 | ₩77,247 | ₩80,131 | +2.66% | 177.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,165 |
| ₩72,647 |
| ₩78,079 |
| +6.63% |
| 227.8만 |
| 2026.08.10–2026.08.14 | ₩78,521 | ₩78,910 | ₩71,655 | ₩74,136 | -5.58% | 355.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩82,129 | ₩85,576 | ₩72,634 | ₩79,380 | -3.35% | 427.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩80,171 | ₩85,549 | ₩79,863 | ₩80,801 | +0.79% | 287.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩78,186 | ₩80,372 | ₩74,753 | ₩80,023 | +2.35% | 297.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩76,738 | ₩81,512 | ₩76,121 | ₩78,186 | +1.89% | 336.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩74,753 | ₩77,609 | ₩73,009 | ₩75,946 | +1.60% | 275.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩73,640 | ₩75,611 | ₩70,716 | ₩74,766 | +1.53% | 282만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,337 | ₩76,885 | ₩71,615 | ₩73,130 | -1.62% | 649만 |
|---|
| 2026.06.15–2026.06.18 | ₩83,618 | ₩84,690 | ₩74,109 | ₩74,753 | -10.60% | 334.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩80,681 | ₩84,838 | ₩79,795 | ₩83,524 | +3.52% | 234.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩82,934 | ₩84,382 | ₩78,132 | ₩81,190 | -2.10% | 264.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩82,035 | ₩84,838 | ₩80,614 | ₩83,054 | +1.24% | 241.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩79,554 | ₩83,886 | ₩76,335 | ₩82,035 | +3.12% | 419.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩85,441 | ₩85,884 | ₩76,872 | ₩79,608 | -6.83% | 507.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩87,654 | ₩94,105 | ₩84,838 | ₩86,192 | -1.67% | 501.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩87,802 | ₩89,492 | ₩86,233 | ₩87,949 | +0.17% | 410.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩92,469 | ₩94,266 | ₩86,461 | ₩87,802 | -5.05% | 310.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩88,124 | ₩94,977 | ₩87,386 | ₩92,764 | +5.27% | 247.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,457 | ₩91,195 | ₩82,558 | ₩88,352 | +5.87% | 347.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩88,003 | ₩88,647 | ₩81,472 | ₩83,658 | -4.94% | 347.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩93,729 | ₩94,856 | ₩86,716 | ₩87,292 | -6.87% | 333.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩97,230 | ₩98,383 | ₩89,974 | ₩91,718 | -5.67% | 404.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩103,587 | ₩104,271 | ₩95,325 | ₩97,109 | -6.25% | 276.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩100,046 | ₩106,269 | ₩96,894 | ₩104,619 | +4.57% | 390.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩98,397 | ₩101,964 | ₩96,747 | ₩101,401 | +3.05% | 338.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩98,987 | ₩101,776 | ₩96,868 | ₩98,946 | -0.04% | 223.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩100,100 | ₩107,194 | ₩96,747 | ₩100,167 | +0.07% | 605만 |
|---|
| 2026.02.02–2026.02.06 | ₩127,244 | ₩132,460 | ₩99,188 | ₩100,690 | -20.87% | 554.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩132,353 | ₩133,118 | ₩123,556 | ₩126,653 | -4.31% | 316.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩131,173 | ₩134,110 | ₩128,705 | ₩132,219 | +0.80% | 170.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩129,899 | ₩132,541 | ₩127,498 | ₩131,857 | +1.51% | 200.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩116,528 | ₩130,355 | ₩115,750 | ₩130,154 | +11.69% | 328.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩116,528 | ₩117,977 | ₩115,040 | ₩115,965 | -0.48% | 176.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩118,231 | ₩119,841 | ₩115,750 | ₩116,501 | -1.46% | 143.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩114,530 | ₩119,908 | ₩112,894 | ₩118,137 | +3.15% | 429만 |
|---|
| 2025.12.08–2025.12.12 | ₩113,497 | ₩114,530 | ₩109,501 | ₩113,229 | -0.24% | 411.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩115,227 | ₩117,910 | ₩111,781 | ₩113,551 | -1.45% | 308.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩113,712 | ₩119,251 | ₩113,283 | ₩115,455 | +1.53% | 243.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩107,033 | ₩116,086 | ₩104,056 | ₩113,819 | +6.34% | 504.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩112,867 | ₩113,135 | ₩106,161 | ₩107,020 | -5.18% | 247만 |
|---|
| 2025.11.03–2025.11.07 | ₩111,472 | ₩113,739 | ₩108,777 | ₩112,760 | +1.15% | 235.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩117,400 | ₩118,137 | ₩108,079 | ₩111,472 | -5.05% | 223.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩114,771 | ₩119,304 | ₩114,235 | ₩117,641 | +2.50% | 213만 |
|---|
| 2025.10.13–2025.10.17 | ₩114,771 | ₩115,737 | ₩111,352 | ₩114,235 | -0.47% | 255.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩118,956 | ₩119,371 | ₩113,900 | ₩114,691 | -3.59% | 52.9만 |
|---|