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 | ₩5,122 | ₩5,176 | ₩4,331 | ₩4,412 | -13.87% | 2104.1만 |
| 2026.09.28–2026.10.02 | ₩4,479 | ₩5,672 | ₩4,398 | ₩5,095 | +13.77% | 3427.7만 |
| 2026.09.21–2026.09.25 | ₩4,760 | ₩4,854 | ₩4,251 | ₩4,479 | -5.92% | 3551.5만 |
| 2026.09.14–2026.09.18 | ₩5,042 | ₩5,149 | ₩4,693 | ₩4,747 | -5.85% | 1729.8만 |
| 2026.09.08–2026.09.11 | ₩5,364 | ₩5,846 | ₩5,002 | ₩5,028 | -6.25% | 1580만 |
| 2026.08.31–2026.09.04 | ₩5,283 | ₩5,498 | ₩5,230 | ₩5,444 | +3.05% | 1276.8만 |
| 2026.08.24–2026.08.28 | ₩5,538 | ₩5,685 | ₩5,270 | ₩5,297 | -4.36% | 1182.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,162 |
| ₩5,900 |
| ₩5,095 |
| ₩5,565 |
| +7.79% |
| 1997.9만 |
| 2026.08.10–2026.08.14 | ₩5,457 | ₩5,471 | ₩4,867 | ₩5,162 | -5.41% | 1980.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,310 | ₩5,565 | ₩4,948 | ₩5,511 | +3.79% | 3158.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,645 | ₩5,685 | ₩5,122 | ₩5,243 | -7.13% | 2211.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,404 | ₩5,672 | ₩4,975 | ₩5,538 | +2.48% | 2535.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,417 | ₩5,632 | ₩5,162 | ₩5,404 | -0.25% | 2111.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,007 | ₩6,101 | ₩5,337 | ₩5,484 | -8.71% | 2197.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,498 | ₩6,101 | ₩5,431 | ₩6,061 | +10.24% | 2253.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,297 | ₩5,618 | ₩5,055 | ₩5,551 | +4.81% | 2613.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,002 | ₩5,444 | ₩4,961 | ₩5,283 | +5.63% | 2905.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,626 | ₩5,109 | ₩4,532 | ₩4,908 | +6.09% | 1965.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,042 | ₩5,109 | ₩4,425 | ₩4,559 | -9.57% | 2563만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,599 | ₩5,283 | ₩4,586 | ₩5,055 | +9.91% | 3313.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,197 | ₩4,653 | ₩3,929 | ₩4,532 | +7.99% | 2248.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,733 | ₩4,827 | ₩4,117 | ₩4,143 | -12.46% | 2611.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,808 | ₩5,752 | ₩3,728 | ₩4,720 | +23.94% | 6911만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,634 | ₩3,848 | ₩3,473 | ₩3,808 | +4.80% | 1897.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,822 | ₩3,996 | ₩3,567 | ₩3,620 | -5.26% | 1893.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,446 | ₩3,822 | ₩3,433 | ₩3,808 | +10.51% | 1594.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,312 | ₩3,594 | ₩3,245 | ₩3,446 | +4.05% | 1706만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,124 | ₩3,460 | ₩3,071 | ₩3,352 | +7.30% | 1759.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,406 | ₩3,473 | ₩2,990 | ₩3,057 | -10.24% | 3934만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,714 | ₩3,835 | ₩3,232 | ₩3,312 | -10.83% | 3754.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,540 | ₩3,915 | ₩3,379 | ₩3,714 | +4.92% | 2892.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,331 | ₩4,358 | ₩3,473 | ₩3,500 | -19.20% | 3850.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,442 | ₩7,697 | ₩3,942 | ₩4,398 | -40.90% | 8266.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,509 | ₩7,683 | ₩7,227 | ₩7,429 | -1.07% | 888.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,710 | ₩8,112 | ₩7,429 | ₩7,589 | -1.57% | 986.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,710 | ₩8,407 | ₩7,335 | ₩7,750 | +0.52% | 2020.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,335 | ₩7,965 | ₩7,268 | ₩7,750 | +5.67% | 2054.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,798 | ₩8,112 | ₩6,745 | ₩7,321 | +7.69% | 1965.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,804 | ₩7,844 | ₩6,959 | ₩6,986 | -10.48% | 1987.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,522 | ₩8,729 | ₩7,415 | ₩7,844 | +4.28% | 2112.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,764 | ₩7,804 | ₩7,455 | ₩7,509 | -3.28% | 1028.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,858 | ₩8,139 | ₩7,724 | ₩7,764 | -1.19% | 888.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,978 | ₩8,233 | ₩7,777 | ₩7,831 | -1.85% | 2637.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,710 | ₩8,059 | ₩7,496 | ₩7,965 | +3.30% | 1737.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,174 | ₩7,791 | ₩7,120 | ₩7,616 | +6.17% | 1433.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,919 | ₩7,268 | ₩6,798 | ₩7,174 | +3.68% | 767.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,745 | ₩6,906 | ₩6,611 | ₩6,745 | 0.00% | 1513.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,973 | ₩7,375 | ₩6,637 | ₩6,785 | -2.69% | 2141.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩7,509 | ₩8,367 | ₩7,254 | ₩7,549 | +0.54% | 2557.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,107 | ₩7,670 | ₩7,026 | ₩7,496 | +5.47% | 2106.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,482 | ₩7,536 | ₩7,080 | ₩7,120 | -4.84% | 1850.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,597 | ₩7,402 | ₩6,557 | ₩7,335 | +11.18% | 2367.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,973 | ₩6,973 | ₩6,423 | ₩6,544 | -6.15% | 895.5만 |
|---|