시장 데이터를 불러오는 중
전체 종목
맨카인드 과거 주가
MannKind Corporation - Common Stock · MNKD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MannKind Corporation - Common Stock · MNKD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩5,119 | ₩5,172 | ₩4,328 | ₩4,409 | -13.87% | 2104.1만 |
| 2026.09.28–2026.10.02 | ₩4,476 | ₩5,668 | ₩4,395 | ₩5,092 | +13.77% | 3427.7만 |
| 2026.09.21–2026.09.25 | ₩4,757 | ₩4,851 | ₩4,248 | ₩4,476 | -5.92% | 3551.5만 |
| 2026.09.14–2026.09.18 | ₩5,038 | ₩5,146 | ₩4,690 | ₩4,744 | -5.85% | 1729.8만 |
| 2026.09.08–2026.09.11 | ₩5,360 | ₩5,842 | ₩4,998 | ₩5,025 | -6.25% | 1580만 |
| 2026.08.31–2026.09.04 | ₩5,280 | ₩5,494 | ₩5,226 | ₩5,440 | +3.05% | 1276.8만 |
| 2026.08.24–2026.08.28 | ₩5,534 | ₩5,682 | ₩5,266 | ₩5,293 | -4.36% | 1182.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,159 |
| ₩5,896 |
| ₩5,092 |
| ₩5,561 |
| +7.79% |
| 1997.9만 |
| 2026.08.10–2026.08.14 | ₩5,454 | ₩5,467 | ₩4,864 | ₩5,159 | -5.41% | 1980.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,306 | ₩5,561 | ₩4,945 | ₩5,507 | +3.79% | 3158.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,641 | ₩5,682 | ₩5,119 | ₩5,239 | -7.13% | 2211.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,400 | ₩5,668 | ₩4,971 | ₩5,534 | +2.48% | 2535.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,414 | ₩5,628 | ₩5,159 | ₩5,400 | -0.25% | 2111.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,003 | ₩6,097 | ₩5,333 | ₩5,481 | -8.71% | 2197.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,494 | ₩6,097 | ₩5,427 | ₩6,057 | +10.24% | 2253.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,293 | ₩5,615 | ₩5,052 | ₩5,548 | +4.81% | 2613.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,998 | ₩5,440 | ₩4,958 | ₩5,280 | +5.63% | 2905.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,623 | ₩5,105 | ₩4,529 | ₩4,904 | +6.09% | 1965.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,038 | ₩5,105 | ₩4,422 | ₩4,556 | -9.57% | 2563만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,596 | ₩5,280 | ₩4,583 | ₩5,052 | +9.91% | 3313.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,194 | ₩4,650 | ₩3,926 | ₩4,529 | +7.99% | 2248.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,730 | ₩4,824 | ₩4,114 | ₩4,141 | -12.46% | 2611.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,806 | ₩5,749 | ₩3,725 | ₩4,717 | +23.94% | 6911만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,631 | ₩3,846 | ₩3,471 | ₩3,806 | +4.80% | 1897.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,819 | ₩3,993 | ₩3,564 | ₩3,618 | -5.26% | 1893.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,444 | ₩3,819 | ₩3,430 | ₩3,806 | +10.51% | 1594.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,310 | ₩3,591 | ₩3,243 | ₩3,444 | +4.05% | 1706만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,122 | ₩3,457 | ₩3,069 | ₩3,350 | +7.30% | 1759.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,404 | ₩3,471 | ₩2,988 | ₩3,055 | -10.24% | 3934만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,712 | ₩3,832 | ₩3,229 | ₩3,310 | -10.83% | 3754.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,538 | ₩3,913 | ₩3,377 | ₩3,712 | +4.92% | 2892.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,328 | ₩4,355 | ₩3,471 | ₩3,497 | -19.20% | 3850.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,437 | ₩7,692 | ₩3,940 | ₩4,395 | -40.90% | 8266.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,504 | ₩7,678 | ₩7,223 | ₩7,424 | -1.07% | 888.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,705 | ₩8,107 | ₩7,424 | ₩7,585 | -1.57% | 986.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,705 | ₩8,402 | ₩7,330 | ₩7,745 | +0.52% | 2020.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,330 | ₩7,960 | ₩7,263 | ₩7,745 | +5.67% | 2054.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,794 | ₩8,107 | ₩6,740 | ₩7,317 | +7.69% | 1965.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,799 | ₩7,839 | ₩6,955 | ₩6,982 | -10.48% | 1987.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,518 | ₩8,724 | ₩7,410 | ₩7,839 | +4.28% | 2112.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,759 | ₩7,799 | ₩7,451 | ₩7,504 | -3.28% | 1028.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,853 | ₩8,134 | ₩7,719 | ₩7,759 | -1.19% | 888.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,973 | ₩8,228 | ₩7,772 | ₩7,826 | -1.85% | 2637.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,705 | ₩8,054 | ₩7,491 | ₩7,960 | +3.30% | 1737.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,169 | ₩7,786 | ₩7,116 | ₩7,611 | +6.17% | 1433.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,915 | ₩7,263 | ₩6,794 | ₩7,169 | +3.68% | 767.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,740 | ₩6,901 | ₩6,606 | ₩6,740 | 0.00% | 1513.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,968 | ₩7,370 | ₩6,633 | ₩6,781 | -2.69% | 2141.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩7,504 | ₩8,362 | ₩7,250 | ₩7,544 | +0.54% | 2557.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,102 | ₩7,665 | ₩7,022 | ₩7,491 | +5.47% | 2106.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,477 | ₩7,531 | ₩7,075 | ₩7,116 | -4.84% | 1850.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,593 | ₩7,397 | ₩6,553 | ₩7,330 | +11.18% | 2367.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,968 | ₩6,968 | ₩6,419 | ₩6,539 | -6.15% | 895.5만 |
|---|