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 | ₩70,418 | ₩80,656 | ₩70,284 | ₩79,584 | +13.02% | 415.1만 |
| 2026.09.28–2026.10.02 | ₩69,547 | ₩74,371 | ₩68,395 | ₩70,552 | +1.45% | 442.5만 |
| 2026.09.21–2026.09.25 | ₩74,988 | ₩76,100 | ₩69,252 | ₩70,498 | -5.99% | 313.4만 |
| 2026.09.14–2026.09.18 | ₩78,418 | ₩80,120 | ₩74,572 | ₩74,961 | -4.41% | 480.4만 |
| 2026.09.08–2026.09.11 | ₩76,448 | ₩76,944 | ₩74,157 | ₩76,274 | -0.23% | 217.2만 |
| 2026.08.31–2026.09.04 | ₩79,289 | ₩79,316 | ₩75,671 | ₩77,266 | -2.55% | 275.5만 |
| 2026.08.24–2026.08.28 | ₩77,989 | ₩81,326 | ₩77,185 | ₩80,066 | +2.66% | 177.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,165 |
| ₩79,101 |
| ₩72,589 |
| ₩78,016 |
| +6.63% |
| 227.8만 |
| 2026.08.10–2026.08.14 | ₩78,458 | ₩78,847 | ₩71,597 | ₩74,076 | -5.58% | 355.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩82,063 | ₩85,507 | ₩72,575 | ₩79,316 | -3.35% | 427.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩80,106 | ₩85,480 | ₩79,798 | ₩80,736 | +0.79% | 287.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩78,123 | ₩80,307 | ₩74,693 | ₩79,959 | +2.35% | 297.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩76,676 | ₩81,446 | ₩76,060 | ₩78,123 | +1.89% | 336.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩74,693 | ₩77,547 | ₩72,951 | ₩75,885 | +1.60% | 275.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩73,580 | ₩75,550 | ₩70,659 | ₩74,706 | +1.53% | 282만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,277 | ₩76,823 | ₩71,557 | ₩73,071 | -1.62% | 649만 |
|---|
| 2026.06.15–2026.06.18 | ₩83,550 | ₩84,622 | ₩74,050 | ₩74,693 | -10.60% | 334.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩80,616 | ₩84,770 | ₩79,731 | ₩83,456 | +3.52% | 234.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩82,867 | ₩84,314 | ₩78,070 | ₩81,125 | -2.10% | 264.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩81,969 | ₩84,770 | ₩80,549 | ₩82,987 | +1.24% | 241.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩79,490 | ₩83,818 | ₩76,274 | ₩81,969 | +3.12% | 419.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩85,373 | ₩85,815 | ₩76,810 | ₩79,544 | -6.83% | 507.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩87,584 | ₩94,029 | ₩84,770 | ₩86,123 | -1.67% | 501.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩87,731 | ₩89,420 | ₩86,163 | ₩87,879 | +0.17% | 410.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩92,394 | ₩94,190 | ₩86,391 | ₩87,731 | -5.05% | 310.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩88,053 | ₩94,900 | ₩87,316 | ₩92,689 | +5.27% | 247.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,389 | ₩91,121 | ₩82,492 | ₩88,281 | +5.87% | 347.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩87,932 | ₩88,575 | ₩81,406 | ₩83,590 | -4.94% | 347.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩93,654 | ₩94,780 | ₩86,646 | ₩87,222 | -6.87% | 333.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩97,151 | ₩98,304 | ₩89,902 | ₩91,644 | -5.67% | 404.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩103,503 | ₩104,187 | ₩95,249 | ₩97,031 | -6.25% | 276.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩99,965 | ₩106,183 | ₩96,816 | ₩104,535 | +4.57% | 390.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩98,317 | ₩101,882 | ₩96,669 | ₩101,319 | +3.05% | 338.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩98,907 | ₩101,694 | ₩96,790 | ₩98,867 | -0.04% | 223.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩100,019 | ₩107,108 | ₩96,669 | ₩100,086 | +0.07% | 605만 |
|---|
| 2026.02.02–2026.02.06 | ₩127,141 | ₩132,354 | ₩99,108 | ₩100,609 | -20.87% | 554.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩132,247 | ₩133,010 | ₩123,456 | ₩126,551 | -4.31% | 316.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩131,067 | ₩134,002 | ₩128,602 | ₩132,113 | +0.80% | 170.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩129,794 | ₩132,434 | ₩127,396 | ₩131,751 | +1.51% | 200.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩116,434 | ₩130,250 | ₩115,657 | ₩130,049 | +11.69% | 328.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩116,434 | ₩117,882 | ₩114,947 | ₩115,872 | -0.48% | 176.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩118,136 | ₩119,744 | ₩115,657 | ₩116,408 | -1.46% | 143.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩114,438 | ₩119,811 | ₩112,803 | ₩118,042 | +3.15% | 429만 |
|---|
| 2025.12.08–2025.12.12 | ₩113,406 | ₩114,438 | ₩109,413 | ₩113,138 | -0.24% | 411.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩115,135 | ₩117,815 | ₩111,691 | ₩113,459 | -1.45% | 308.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩113,620 | ₩119,155 | ₩113,191 | ₩115,362 | +1.53% | 243.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩106,947 | ₩115,992 | ₩103,972 | ₩113,728 | +6.34% | 504.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩112,776 | ₩113,044 | ₩106,076 | ₩106,934 | -5.18% | 247만 |
|---|
| 2025.11.03–2025.11.07 | ₩111,382 | ₩113,647 | ₩108,689 | ₩112,669 | +1.15% | 235.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩117,305 | ₩118,042 | ₩107,992 | ₩111,382 | -5.05% | 223.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩114,679 | ₩119,208 | ₩114,143 | ₩117,547 | +2.50% | 213만 |
|---|
| 2025.10.13–2025.10.17 | ₩114,679 | ₩115,644 | ₩111,262 | ₩114,143 | -0.47% | 255.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩118,860 | ₩119,275 | ₩113,808 | ₩114,599 | -3.59% | 52.9만 |
|---|