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 | ₩5,173 | ₩4,329 | ₩4,409 | -13.87% | 2104.1만 |
| 2026.09.28–2026.10.02 | ₩4,476 | ₩5,669 | ₩4,396 | ₩5,093 | +13.77% | 3427.7만 |
| 2026.09.21–2026.09.25 | ₩4,758 | ₩4,851 | ₩4,248 | ₩4,476 | -5.92% | 3551.5만 |
| 2026.09.14–2026.09.18 | ₩5,039 | ₩5,146 | ₩4,691 | ₩4,744 | -5.85% | 1729.8만 |
| 2026.09.08–2026.09.11 | ₩5,361 | ₩5,843 | ₩4,999 | ₩5,026 | -6.25% | 1580만 |
| 2026.08.31–2026.09.04 | ₩5,280 | ₩5,495 | ₩5,227 | ₩5,441 | +3.05% | 1276.8만 |
| 2026.08.24–2026.08.28 | ₩5,535 | ₩5,682 | ₩5,267 | ₩5,294 | -4.36% | 1182.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,160 |
| ₩5,897 |
| ₩5,093 |
| ₩5,562 |
| +7.79% |
| 1997.9만 |
| 2026.08.10–2026.08.14 | ₩5,454 | ₩5,468 | ₩4,865 | ₩5,160 | -5.41% | 1980.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,307 | ₩5,562 | ₩4,945 | ₩5,508 | +3.79% | 3158.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,642 | ₩5,682 | ₩5,119 | ₩5,240 | -7.13% | 2211.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,401 | ₩5,669 | ₩4,972 | ₩5,535 | +2.48% | 2535.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,414 | ₩5,629 | ₩5,160 | ₩5,401 | -0.25% | 2111.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,004 | ₩6,098 | ₩5,334 | ₩5,481 | -8.71% | 2197.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,495 | ₩6,098 | ₩5,428 | ₩6,058 | +10.24% | 2253.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,294 | ₩5,615 | ₩5,052 | ₩5,548 | +4.81% | 2613.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,999 | ₩5,441 | ₩4,959 | ₩5,280 | +5.63% | 2905.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,624 | ₩5,106 | ₩4,530 | ₩4,905 | +6.09% | 1965.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,039 | ₩5,106 | ₩4,423 | ₩4,557 | -9.57% | 2563만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,597 | ₩5,280 | ₩4,583 | ₩5,052 | +9.91% | 3313.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,195 | ₩4,650 | ₩3,927 | ₩4,530 | +7.99% | 2248.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,731 | ₩4,825 | ₩4,114 | ₩4,141 | -12.46% | 2611.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,806 | ₩5,749 | ₩3,726 | ₩4,717 | +23.94% | 6911만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,632 | ₩3,846 | ₩3,471 | ₩3,806 | +4.80% | 1897.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,819 | ₩3,994 | ₩3,565 | ₩3,618 | -5.26% | 1893.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,444 | ₩3,819 | ₩3,431 | ₩3,806 | +10.51% | 1594.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,310 | ₩3,592 | ₩3,243 | ₩3,444 | +4.05% | 1706만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,123 | ₩3,458 | ₩3,069 | ₩3,350 | +7.30% | 1759.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,404 | ₩3,471 | ₩2,989 | ₩3,056 | -10.24% | 3934만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,712 | ₩3,833 | ₩3,230 | ₩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 | ₩4,329 | ₩4,356 | ₩3,471 | ₩3,498 | -19.20% | 3850.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,438 | ₩7,693 | ₩3,940 | ₩4,396 | -40.90% | 8266.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,505 | ₩7,679 | ₩7,224 | ₩7,425 | -1.07% | 888.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,706 | ₩8,108 | ₩7,425 | ₩7,585 | -1.57% | 986.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,706 | ₩8,403 | ₩7,331 | ₩7,746 | +0.52% | 2020.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,331 | ₩7,961 | ₩7,264 | ₩7,746 | +5.67% | 2054.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,795 | ₩8,108 | ₩6,741 | ₩7,317 | +7.69% | 1965.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,800 | ₩7,840 | ₩6,955 | ₩6,982 | -10.48% | 1987.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,518 | ₩8,725 | ₩7,411 | ₩7,840 | +4.28% | 2112.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,760 | ₩7,800 | ₩7,451 | ₩7,505 | -3.28% | 1028.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,853 | ₩8,135 | ₩7,719 | ₩7,760 | -1.19% | 888.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,974 | ₩8,229 | ₩7,773 | ₩7,827 | -1.85% | 2637.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,706 | ₩8,054 | ₩7,492 | ₩7,961 | +3.30% | 1737.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,170 | ₩7,786 | ₩7,116 | ₩7,612 | +6.17% | 1433.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,915 | ₩7,264 | ₩6,795 | ₩7,170 | +3.68% | 767.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,741 | ₩6,902 | ₩6,607 | ₩6,741 | 0.00% | 1513.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,969 | ₩7,371 | ₩6,634 | ₩6,781 | -2.69% | 2141.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩7,505 | ₩8,363 | ₩7,250 | ₩7,545 | +0.54% | 2557.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,103 | ₩7,666 | ₩7,022 | ₩7,492 | +5.47% | 2106.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,478 | ₩7,532 | ₩7,076 | ₩7,116 | -4.84% | 1850.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,594 | ₩7,398 | ₩6,553 | ₩7,331 | +11.18% | 2367.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,969 | ₩6,969 | ₩6,419 | ₩6,540 | -6.15% | 895.5만 |
|---|