맨카인드 (MNKD)

MNKD
🏛️ 미국 →
5.53
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 4.37 4.45 4.33 4.37 1.5M
2021-12-30 4.36 4.45 4.30 4.38 2.0M
2021-12-29 4.40 4.43 4.33 4.38 1.1M
2021-12-28 4.50 4.65 4.42 4.42 1.8M
2021-12-27 4.47 4.60 4.39 4.47 2.0M
2021-12-23 4.43 4.51 4.39 4.46 1.6M
2021-12-22 4.35 4.47 4.29 4.41 1.4M
2021-12-21 4.43 4.48 4.33 4.39 1.6M
2021-12-20 4.21 4.45 4.16 4.39 2.1M
2021-12-17 4.10 4.40 4.08 4.28 6.5M
2021-12-16 4.33 4.34 4.06 4.13 2.6M
2021-12-15 4.14 4.32 4.00 4.31 2.9M
2021-12-14 4.11 4.15 4.02 4.07 2.1M
2021-12-13 4.08 4.16 3.99 4.14 2.3M
2021-12-10 4.20 4.20 4.04 4.05 2.0M
2021-12-09 4.40 4.42 4.15 4.15 4.2M
2021-12-08 4.41 4.50 4.38 4.48 2.8M
2021-12-07 4.34 4.50 4.34 4.40 2.5M
2021-12-06 4.18 4.34 4.08 4.29 1.8M
2021-12-03 4.36 4.41 4.16 4.17 2.8M
2021-12-02 4.42 4.51 4.27 4.42 2.3M
2021-12-01 4.75 4.75 4.32 4.32 2.3M
2021-11-30 4.62 4.72 4.48 4.63 9.4M
2021-11-29 4.65 4.82 4.62 4.64 1.7M
2021-11-26 4.73 4.84 4.59 4.63 1.5M
2021-11-24 4.71 4.88 4.65 4.85 1.5M
2021-11-23 4.65 4.79 4.52 4.76 2.3M
2021-11-22 4.76 4.82 4.61 4.61 2.0M
2021-11-19 4.68 4.85 4.68 4.75 1.4M
2021-11-18 4.80 4.81 4.64 4.71 1.8M
2021-11-17 4.82 4.89 4.75 4.76 1.3M
2021-11-16 4.80 4.88 4.73 4.88 1.8M
2021-11-15 4.94 4.99 4.75 4.79 1.7M
2021-11-12 4.93 5.00 4.89 4.99 1.0M
2021-11-11 4.88 5.07 4.83 4.96 2.4M
2021-11-10 4.95 5.24 4.74 4.81 3.2M
2021-11-09 4.85 4.88 4.69 4.80 2.2M
2021-11-08 4.83 4.94 4.79 4.84 1.4M
2021-11-05 4.91 4.96 4.78 4.81 2.0M
2021-11-04 4.99 5.00 4.81 4.88 1.8M
2021-11-03 5.00 5.05 4.86 5.01 2.1M
2021-11-02 4.88 4.99 4.80 4.98 1.8M
2021-11-01 4.71 4.94 4.66 4.88 2.3M
2021-10-29 4.78 4.85 4.64 4.71 1.8M
2021-10-28 4.55 4.82 4.53 4.80 1.9M
2021-10-27 4.58 4.65 4.51 4.51 1.4M
2021-10-26 4.59 4.61 4.49 4.58 1.5M
2021-10-25 4.61 4.70 4.53 4.55 2.1M
2021-10-22 4.45 4.66 4.40 4.64 3.1M
2021-10-21 4.32 4.42 4.30 4.41 2.5M
2021-10-20 4.10 4.41 4.04 4.30 3.9M
2021-10-19 4.30 4.31 4.07 4.15 4.8M
2021-10-18 4.35 4.38 4.00 4.16 16.8M
2021-10-15 5.30 5.35 5.06 5.09 4.8M
2021-10-14 5.40 5.43 5.24 5.30 2.8M
2021-10-13 5.30 5.40 5.23 5.37 2.5M
2021-10-12 5.26 5.38 5.19 5.21 2.3M
2021-10-11 5.16 5.35 5.10 5.24 2.3M
2021-10-08 5.26 5.35 5.12 5.12 2.7M
2021-10-07 5.17 5.44 5.12 5.25 4.5M
2021-10-06 4.69 5.14 4.63 5.10 5.4M
2021-10-05 4.53 4.76 4.51 4.73 2.6M
2021-10-04 4.46 4.58 4.43 4.50 2.1M
2021-10-01 4.37 4.55 4.21 4.52 2.9M
2021-09-30 4.48 4.54 4.33 4.35 2.6M
2021-09-29 4.62 4.69 4.42 4.48 2.0M
2021-09-28 4.75 4.79 4.59 4.61 2.4M
2021-09-27 4.67 4.84 4.66 4.80 1.8M
2021-09-24 4.73 4.85 4.64 4.68 1.2M
2021-09-23 4.69 4.76 4.62 4.75 1.6M
2021-09-22 4.59 4.69 4.57 4.66 1.6M
2021-09-21 4.52 4.62 4.51 4.58 1.3M
2021-09-20 4.36 4.58 4.32 4.48 2.4M
2021-09-17 4.61 4.61 4.46 4.53 6.7M
2021-09-16 4.70 4.70 4.47 4.56 3.0M
2021-09-15 4.77 4.77 4.60 4.67 2.5M
2021-09-14 4.76 5.02 4.68 4.76 4.1M
2021-09-13 4.74 4.85 4.58 4.73 2.3M
2021-09-10 4.72 4.85 4.69 4.70 2.1M
2021-09-09 4.63 4.82 4.63 4.70 1.7M
2021-09-08 4.73 4.76 4.54 4.61 1.9M
2021-09-07 4.70 4.83 4.59 4.71 2.0M
2021-09-03 4.82 4.85 4.64 4.72 2.0M
2021-09-02 4.85 4.90 4.73 4.81 1.5M
2021-09-01 4.80 4.84 4.74 4.80 1.6M
2021-08-31 4.71 4.84 4.69 4.80 3.7M
2021-08-30 4.94 4.97 4.68 4.71 2.4M
2021-08-27 4.64 4.93 4.63 4.91 4.5M
2021-08-26 4.59 4.72 4.55 4.63 2.4M
2021-08-25 4.47 4.64 4.42 4.60 2.1M
2021-08-24 4.53 4.57 4.34 4.44 5.0M
2021-08-23 4.27 4.50 4.24 4.48 5.7M
2021-08-20 4.00 4.22 3.97 4.22 2.1M
2021-08-19 4.01 4.14 3.97 3.97 2.3M
2021-08-18 4.15 4.23 4.06 4.08 2.2M
2021-08-17 4.11 4.31 4.02 4.15 2.6M
2021-08-16 4.02 4.17 3.93 4.10 3.2M
2021-08-13 4.06 4.29 4.02 4.02 2.9M
2021-08-12 3.98 4.12 3.78 4.09 3.0M
2021-08-11 3.90 4.03 3.83 3.99 2.5M
2021-08-10 3.96 3.99 3.87 3.89 1.8M
2021-08-09 4.01 4.05 3.95 3.98 1.7M
2021-08-06 4.19 4.21 3.99 4.04 2.4M
2021-08-05 4.03 4.20 3.98 4.20 2.0M
2021-08-04 3.99 4.31 3.99 4.03 3.8M
2021-08-03 4.08 4.08 3.94 3.99 2.4M
2021-08-02 4.16 4.18 4.01 4.03 2.1M
2021-07-30 4.22 4.25 4.09 4.10 1.9M
2021-07-29 4.44 4.45 4.21 4.21 1.8M
2021-07-28 4.28 4.43 4.27 4.42 3.7M
2021-07-27 4.30 4.41 4.20 4.25 1.7M
2021-07-26 4.39 4.48 4.34 4.38 1.5M
2021-07-23 4.52 4.57 4.36 4.37 1.4M
2021-07-22 4.62 4.64 4.45 4.48 1.8M
2021-07-21 4.70 4.74 4.59 4.62 1.8M
2021-07-20 4.40 4.68 4.32 4.66 3.1M
2021-07-19 4.35 4.40 4.17 4.36 3.2M
2021-07-16 4.51 4.59 4.39 4.42 1.6M
2021-07-15 4.51 4.57 4.39 4.46 1.6M
2021-07-14 4.55 4.67 4.44 4.48 2.3M
2021-07-13 4.65 4.73 4.56 4.57 2.2M
2021-07-12 4.83 4.89 4.67 4.68 2.3M
2021-07-09 4.97 4.98 4.80 4.83 1.5M
2021-07-08 4.76 4.94 4.71 4.89 2.7M
2021-07-07 5.17 5.23 4.91 4.99 3.2M
2021-07-06 5.40 5.42 5.22 5.22 1.6M
2021-07-02 5.47 5.50 5.26 5.40 2.2M
2021-07-01 5.45 5.50 5.24 5.48 2.8M
2021-06-30 5.18 5.53 5.10 5.45 4.7M
2021-06-29 5.23 5.34 5.12 5.23 4.3M
2021-06-28 5.00 5.39 4.94 5.29 10.3M
2021-06-25 4.75 4.83 4.47 4.74 17.3M
2021-06-24 4.59 4.72 4.49 4.71 2.4M
2021-06-23 4.44 4.58 4.44 4.52 2.0M
2021-06-22 4.49 4.52 4.38 4.46 1.7M
2021-06-21 4.30 4.53 4.30 4.52 3.2M
2021-06-18 4.39 4.46 4.23 4.26 4.5M
2021-06-17 4.35 4.54 4.30 4.44 2.5M
2021-06-16 4.23 4.58 4.20 4.33 7.8M
2021-06-15 4.13 4.18 4.08 4.10 2.4M
2021-06-14 4.07 4.20 4.06 4.13 3.1M
2021-06-11 4.03 4.09 3.98 4.05 1.7M
2021-06-10 4.12 4.15 3.99 4.03 2.2M
2021-06-09 3.90 4.15 3.90 4.08 3.1M
2021-06-08 3.91 3.94 3.76 3.87 2.2M
2021-06-07 3.61 3.99 3.60 3.93 5.5M
2021-06-04 3.80 3.80 3.56 3.61 3.7M
2021-06-03 3.75 3.84 3.71 3.80 2.7M
2021-06-02 4.04 4.05 3.63 3.71 9.2M
2021-06-01 4.48 4.48 4.02 4.04 7.4M
2021-05-28 4.40 4.55 4.37 4.42 4.8M
2021-05-27 4.19 4.42 4.18 4.42 5.8M
2021-05-26 4.17 4.21 4.07 4.16 6.2M
2021-05-25 4.26 4.38 4.10 4.10 2.3M
2021-05-24 4.23 4.38 4.16 4.24 1.9M
2021-05-21 4.32 4.39 4.23 4.24 2.1M
2021-05-20 4.25 4.35 4.19 4.31 2.0M
2021-05-19 4.17 4.28 4.14 4.23 2.2M
2021-05-18 4.27 4.39 4.22 4.26 2.4M
2021-05-17 4.24 4.28 4.14 4.23 2.0M
2021-05-14 4.13 4.39 4.08 4.31 3.8M
2021-05-13 3.97 4.22 3.91 4.03 3.4M
2021-05-12 4.22 4.35 4.02 4.02 3.6M
2021-05-11 3.88 4.48 3.75 4.40 4.6M
2021-05-10 4.25 4.25 4.01 4.07 2.9M
2021-05-07 4.07 4.42 4.03 4.29 3.1M
2021-05-06 4.15 4.15 3.95 4.08 3.6M
2021-05-05 4.37 4.39 4.12 4.16 2.4M
2021-05-04 4.36 4.37 4.20 4.32 2.8M
2021-05-03 4.62 4.69 4.40 4.42 2.3M
2021-04-30 4.76 4.87 4.54 4.57 3.2M
2021-04-29 4.83 4.90 4.70 4.82 2.8M
2021-04-28 4.84 4.90 4.75 4.80 2.6M
2021-04-27 4.86 4.98 4.74 4.82 3.0M
2021-04-26 4.70 4.84 4.63 4.83 3.3M
2021-04-23 4.80 4.80 4.59 4.68 3.8M
2021-04-22 4.58 4.85 4.40 4.81 7.5M
2021-04-21 4.26 4.63 4.19 4.62 4.8M
2021-04-20 4.14 4.30 4.13 4.23 3.3M
2021-04-19 4.17 4.24 4.05 4.16 2.5M
2021-04-16 4.31 4.31 4.12 4.18 2.8M
2021-04-15 4.65 4.66 4.26 4.30 5.2M
2021-04-14 4.21 4.56 4.19 4.56 5.2M
2021-04-13 4.23 4.31 4.09 4.21 2.2M
2021-04-12 4.21 4.37 4.15 4.18 3.1M
2021-04-09 4.30 4.34 4.16 4.24 2.9M
2021-04-08 4.10 4.32 4.02 4.32 2.9M
2021-04-07 4.19 4.26 4.05 4.08 2.6M
2021-04-06 4.14 4.46 4.13 4.16 4.4M
2021-04-05 4.23 4.26 4.04 4.18 4.8M
2021-04-01 3.95 4.33 3.93 4.16 9.5M
2021-03-31 3.67 3.94 3.66 3.92 6.5M
2021-03-30 3.66 3.78 3.58 3.65 2.6M
2021-03-29 3.62 3.83 3.57 3.64 4.1M
2021-03-26 3.69 3.73 3.47 3.59 3.8M
2021-03-25 3.18 3.75 3.12 3.74 6.5M
2021-03-24 3.40 3.45 3.20 3.21 5.1M
2021-03-23 3.63 3.64 3.33 3.34 4.8M
2021-03-22 3.76 3.80 3.67 3.67 2.2M
2021-03-19 3.68 3.73 3.51 3.72 14.3M
2021-03-18 3.93 3.93 3.62 3.63 3.7M
2021-03-17 3.80 3.96 3.72 3.90 3.1M
2021-03-16 4.05 4.07 3.70 3.87 4.8M
2021-03-15 4.00 4.07 3.94 4.00 4.8M
2021-03-12 3.90 4.00 3.82 3.95 2.7M
2021-03-11 3.95 3.98 3.85 3.95 5.7M
2021-03-10 3.86 3.92 3.81 3.85 4.0M
2021-03-09 3.67 3.88 3.67 3.80 6.8M
2021-03-08 3.66 3.79 3.54 3.63 5.7M
2021-03-05 3.49 3.68 3.14 3.67 8.9M
2021-03-04 3.61 3.67 3.27 3.38 8.1M
2021-03-03 3.80 3.85 3.61 3.62 10.5M
2021-03-02 3.95 3.99 3.67 3.78 23.3M
2021-03-01 5.25 5.30 3.91 4.01 29.2M
2021-02-26 5.52 5.97 5.36 5.71 4.7M
2021-02-25 6.01 6.18 5.59 5.61 5.3M
2021-02-24 5.50 6.25 5.47 5.98 6.7M
2021-02-23 5.40 5.53 5.15 5.28 5.2M
2021-02-22 5.95 6.09 5.60 5.62 5.4M
2021-02-19 5.37 6.19 5.34 6.14 8.5M
2021-02-18 5.36 5.50 5.19 5.31 3.0M
2021-02-17 5.44 5.69 5.12 5.51 4.3M
2021-02-16 5.46 5.51 5.19 5.48 3.6M
2021-02-12 5.46 5.50 5.26 5.41 2.8M
2021-02-11 5.55 5.58 5.12 5.43 5.2M
2021-02-10 5.70 5.97 5.39 5.53 7.5M
2021-02-09 5.09 5.97 5.01 5.78 8.7M
2021-02-08 5.03 5.22 4.90 5.06 6.9M
2021-02-05 4.93 4.99 4.31 4.70 8.9M
2021-02-04 6.02 6.13 4.76 5.05 21.5M
2021-02-03 4.00 5.31 3.90 5.12 22.7M
2021-02-02 3.72 3.84 3.67 3.84 2.5M
2021-02-01 3.63 3.67 3.47 3.65 2.5M
2021-01-29 3.69 3.83 3.52 3.52 4.0M
2021-01-28 3.60 3.89 3.56 3.70 3.6M
2021-01-27 3.56 3.72 3.47 3.56 3.4M
2021-01-26 3.74 3.84 3.63 3.67 3.0M
2021-01-25 3.55 3.75 3.39 3.75 4.4M
2021-01-22 3.45 3.58 3.33 3.54 3.2M
2021-01-21 3.26 3.46 3.18 3.41 3.9M
2021-01-20 3.24 3.31 3.18 3.21 2.7M
2021-01-19 3.18 3.28 3.12 3.21 3.5M
2021-01-15 3.31 3.38 3.13 3.14 3.7M
2021-01-14 3.20 3.42 3.18 3.38 3.4M
2021-01-13 3.31 3.31 3.16 3.16 3.2M
2021-01-12 3.31 3.35 3.24 3.31 2.1M
2021-01-11 3.40 3.46 3.30 3.33 1.9M
2021-01-08 3.60 3.60 3.35 3.40 3.3M
2021-01-07 3.32 3.63 3.32 3.60 4.0M
2021-01-06 3.21 3.44 3.19 3.34 4.0M
2021-01-05 3.17 3.26 3.12 3.20 2.7M
2021-01-04 3.15 3.29 3.03 3.22 4.6M