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
2023-12-29 3.72 3.72 3.63 3.64 1.7M
2023-12-28 3.65 3.75 3.65 3.70 1.9M
2023-12-27 3.64 3.67 3.60 3.66 1.7M
2023-12-26 3.62 3.70 3.58 3.63 2.0M
2023-12-22 3.49 3.62 3.44 3.60 3.0M
2023-12-21 3.40 3.53 3.37 3.42 3.4M
2023-12-20 3.90 4.00 3.30 3.34 9.2M
2023-12-19 3.80 3.92 3.77 3.91 2.1M
2023-12-18 3.92 3.92 3.71 3.73 2.4M
2023-12-15 3.98 4.04 3.90 3.94 3.3M
2023-12-14 3.93 4.05 3.88 3.98 3.5M
2023-12-13 3.50 3.88 3.50 3.88 3.4M
2023-12-12 3.55 3.55 3.43 3.51 2.3M
2023-12-11 3.58 3.61 3.51 3.54 2.1M
2023-12-08 3.66 3.70 3.57 3.58 2.2M
2023-12-07 3.61 3.68 3.59 3.67 2.3M
2023-12-06 3.71 3.76 3.57 3.59 3.7M
2023-12-05 3.72 3.79 3.64 3.71 2.6M
2023-12-04 3.78 3.83 3.61 3.75 2.6M
2023-12-01 3.62 3.78 3.59 3.77 3.3M
2023-11-30 3.54 3.70 3.54 3.62 1.7M
2023-11-29 3.52 3.58 3.49 3.54 1.6M
2023-11-28 3.52 3.58 3.46 3.50 1.9M
2023-11-27 3.58 3.60 3.49 3.52 2.1M
2023-11-24 3.65 3.68 3.59 3.62 0.7M
2023-11-22 3.71 3.77 3.64 3.65 1.6M
2023-11-21 3.77 3.89 3.70 3.71 3.9M
2023-11-20 3.83 3.86 3.72 3.76 1.7M
2023-11-17 3.63 3.85 3.63 3.80 3.0M
2023-11-16 3.75 3.79 3.57 3.60 2.5M
2023-11-15 3.76 3.90 3.70 3.75 2.7M
2023-11-14 3.61 3.76 3.59 3.72 4.9M
2023-11-13 3.48 3.55 3.38 3.54 5.5M
2023-11-10 3.53 3.54 3.41 3.43 2.3M
2023-11-09 3.63 3.66 3.38 3.47 4.1M
2023-11-08 4.02 4.05 3.62 3.65 4.1M
2023-11-07 3.82 3.87 3.69 3.80 2.7M
2023-11-06 3.95 3.95 3.65 3.68 3.9M
2023-11-03 4.04 4.09 3.95 3.96 2.6M
2023-11-02 4.05 4.07 3.82 3.98 3.4M
2023-11-01 4.25 4.38 3.98 4.03 3.1M
2023-10-31 4.13 4.30 4.11 4.29 2.4M
2023-10-30 3.92 4.17 3.90 4.16 1.5M
2023-10-27 4.03 4.09 3.89 3.91 2.6M
2023-10-26 4.09 4.12 4.00 4.04 1.8M
2023-10-25 4.10 4.14 4.01 4.05 2.0M
2023-10-24 4.15 4.23 4.11 4.15 1.6M
2023-10-23 4.20 4.25 4.08 4.09 1.8M
2023-10-20 4.13 4.27 4.08 4.21 1.6M
2023-10-19 4.16 4.23 4.10 4.11 1.3M
2023-10-18 4.21 4.27 4.17 4.20 1.8M
2023-10-17 4.08 4.32 4.08 4.23 2.3M
2023-10-16 4.00 4.12 3.91 4.10 1.4M
2023-10-13 4.02 4.03 3.96 3.99 2.1M
2023-10-12 4.16 4.19 3.96 3.99 2.1M
2023-10-11 4.24 4.30 4.15 4.18 1.1M
2023-10-10 4.07 4.42 4.07 4.24 3.8M
2023-10-09 3.98 3.98 3.86 3.94 1.1M
2023-10-06 4.04 4.10 4.00 4.01 1.9M
2023-10-05 3.90 4.09 3.90 4.07 2.5M
2023-10-04 3.92 3.92 3.81 3.90 1.7M
2023-10-03 4.03 4.13 3.86 3.87 2.8M
2023-10-02 4.08 4.13 3.99 4.03 2.5M
2023-09-29 4.15 4.20 4.10 4.13 1.7M
2023-09-28 4.07 4.14 4.02 4.11 1.6M
2023-09-27 4.04 4.11 4.00 4.10 1.3M
2023-09-26 4.03 4.15 4.01 4.03 2.7M
2023-09-25 4.08 4.08 3.99 4.01 1.6M
2023-09-22 4.14 4.14 4.00 4.06 2.4M
2023-09-21 4.12 4.19 4.09 4.11 2.9M
2023-09-20 4.24 4.26 4.14 4.15 1.7M
2023-09-19 4.32 4.34 4.22 4.24 1.8M
2023-09-18 4.45 4.64 4.28 4.34 3.4M
2023-09-15 4.39 4.39 4.27 4.35 7.5M
2023-09-14 4.31 4.45 4.31 4.39 1.8M
2023-09-13 4.35 4.41 4.28 4.30 3.2M
2023-09-12 4.34 4.38 4.28 4.36 1.7M
2023-09-11 4.23 4.38 4.23 4.35 2.5M
2023-09-08 4.40 4.40 4.24 4.29 2.2M
2023-09-07 4.53 4.53 4.37 4.39 2.3M
2023-09-06 4.58 4.59 4.51 4.54 1.5M
2023-09-05 4.61 4.64 4.54 4.58 2.4M
2023-09-01 4.61 4.69 4.59 4.63 1.9M
2023-08-31 4.72 4.75 4.60 4.61 1.8M
2023-08-30 4.68 4.82 4.68 4.74 2.3M
2023-08-29 4.76 4.77 4.64 4.67 1.3M
2023-08-28 4.72 4.94 4.72 4.77 2.3M
2023-08-25 4.82 4.82 4.57 4.72 2.2M
2023-08-24 4.61 4.81 4.56 4.78 2.8M
2023-08-23 4.55 4.66 4.54 4.63 2.9M
2023-08-22 4.76 4.78 4.50 4.54 4.0M
2023-08-21 4.97 5.03 4.71 4.76 3.5M
2023-08-18 4.92 5.00 4.87 4.98 3.4M
2023-08-17 5.05 5.13 4.94 4.95 3.0M
2023-08-16 5.20 5.26 5.04 5.05 3.5M
2023-08-15 5.29 5.29 5.16 5.24 3.0M
2023-08-14 5.29 5.33 5.19 5.27 5.3M
2023-08-11 5.26 5.32 5.15 5.25 4.1M
2023-08-10 5.40 5.41 5.19 5.29 3.8M
2023-08-09 5.49 5.75 5.31 5.34 8.4M
2023-08-08 5.00 5.63 4.81 5.45 16.2M
2023-08-07 4.74 4.77 4.57 4.60 3.0M
2023-08-04 4.72 4.76 4.59 4.72 2.3M
2023-08-03 4.61 4.85 4.52 4.70 2.6M
2023-08-02 4.64 4.66 4.40 4.59 2.8M
2023-08-01 4.53 4.63 4.45 4.49 2.1M
2023-07-31 4.64 4.71 4.52 4.57 2.1M
2023-07-28 4.45 4.71 4.45 4.63 2.6M
2023-07-27 4.45 4.53 4.40 4.42 1.5M
2023-07-26 4.46 4.52 4.38 4.41 1.5M
2023-07-25 4.40 4.57 4.40 4.46 1.4M
2023-07-24 4.44 4.45 4.29 4.43 1.8M
2023-07-21 4.43 4.48 4.40 4.43 1.6M
2023-07-20 4.41 4.49 4.38 4.39 1.2M
2023-07-19 4.37 4.47 4.37 4.42 1.1M
2023-07-18 4.35 4.43 4.31 4.37 1.3M
2023-07-17 4.25 4.37 4.24 4.35 1.6M
2023-07-14 4.23 4.29 4.19 4.22 1.0M
2023-07-13 4.18 4.28 4.15 4.22 1.6M
2023-07-12 4.13 4.21 4.12 4.15 1.7M
2023-07-11 4.10 4.19 4.04 4.09 1.9M
2023-07-10 3.89 4.13 3.89 4.12 2.8M
2023-07-07 3.90 4.07 3.89 3.91 2.0M
2023-07-06 3.98 3.98 3.90 3.92 2.0M
2023-07-05 3.98 4.04 3.95 4.00 1.5M
2023-07-03 3.95 4.14 3.95 3.98 1.4M
2023-06-30 3.99 4.14 3.96 4.07 2.6M
2023-06-29 3.96 3.99 3.92 3.96 1.8M
2023-06-28 3.98 3.99 3.90 3.96 1.9M
2023-06-27 3.98 4.02 3.92 3.97 1.7M
2023-06-26 3.94 4.03 3.93 3.96 2.8M
2023-06-23 4.02 4.04 3.90 3.93 11.4M
2023-06-22 4.15 4.19 4.05 4.06 1.5M
2023-06-21 4.01 4.20 4.01 4.15 2.4M
2023-06-20 4.08 4.08 3.99 4.02 1.8M
2023-06-16 4.22 4.27 4.07 4.09 7.1M
2023-06-15 4.15 4.19 4.09 4.19 2.0M
2023-06-14 4.24 4.27 4.09 4.13 2.1M
2023-06-13 4.16 4.27 4.14 4.24 2.6M
2023-06-12 4.10 4.20 4.04 4.14 2.4M
2023-06-09 4.10 4.11 3.96 4.03 2.6M
2023-06-08 4.17 4.21 4.09 4.12 2.9M
2023-06-07 4.36 4.44 4.11 4.21 3.1M
2023-06-06 4.32 4.44 4.26 4.32 2.3M
2023-06-05 4.42 4.42 4.25 4.32 2.3M
2023-06-02 4.54 4.57 4.35 4.46 2.8M
2023-06-01 4.64 4.64 4.47 4.48 1.9M
2023-05-31 4.39 4.66 4.39 4.64 5.0M
2023-05-30 4.51 4.63 4.39 4.43 2.7M
2023-05-26 4.54 4.59 4.42 4.54 2.5M
2023-05-25 4.70 4.71 4.53 4.55 3.0M
2023-05-24 4.63 4.76 4.54 4.71 3.6M
2023-05-23 4.78 4.82 4.58 4.66 2.3M
2023-05-22 4.65 4.84 4.64 4.79 2.6M
2023-05-19 4.64 4.65 4.56 4.62 2.8M
2023-05-18 4.55 4.63 4.49 4.56 3.4M
2023-05-17 4.44 4.56 4.38 4.55 3.5M
2023-05-16 4.48 4.51 4.32 4.39 4.5M
2023-05-15 4.24 4.56 4.24 4.53 6.2M
2023-05-12 4.29 4.31 4.18 4.23 4.0M
2023-05-11 4.42 4.53 4.19 4.24 3.7M
2023-05-10 4.02 4.59 4.00 4.40 6.4M
2023-05-09 3.85 3.90 3.74 3.80 2.6M
2023-05-08 3.98 4.01 3.85 3.88 2.6M
2023-05-05 3.95 4.02 3.90 3.96 3.0M
2023-05-04 3.93 3.93 3.72 3.89 3.6M
2023-05-03 3.74 3.98 3.71 3.93 5.2M
2023-05-02 3.93 3.96 3.70 3.72 3.6M
2023-05-01 3.85 3.99 3.84 3.96 2.6M
2023-04-28 3.79 3.89 3.78 3.85 2.4M
2023-04-27 3.83 3.88 3.78 3.81 2.7M
2023-04-26 3.90 3.94 3.80 3.83 2.0M
2023-04-25 3.93 3.98 3.86 3.89 2.0M
2023-04-24 4.04 4.09 3.92 3.96 2.8M
2023-04-21 4.05 4.09 3.97 4.07 3.6M
2023-04-20 4.35 4.35 3.94 4.03 4.6M
2023-04-19 4.24 4.41 4.21 4.40 2.2M
2023-04-18 4.29 4.31 4.18 4.26 2.2M
2023-04-17 4.05 4.27 4.03 4.26 3.0M
2023-04-14 4.17 4.17 3.95 4.03 2.4M
2023-04-13 3.95 4.21 3.92 4.17 3.9M
2023-04-12 4.00 4.05 3.88 3.90 1.8M
2023-04-11 3.93 3.99 3.85 3.97 2.9M
2023-04-10 4.14 4.14 3.95 3.95 3.0M
2023-04-06 4.06 4.24 4.03 4.15 9.1M
2023-04-05 4.04 4.14 4.02 4.05 1.7M
2023-04-04 4.13 4.14 4.00 4.04 2.6M
2023-04-03 4.10 4.16 4.09 4.13 2.0M
2023-03-31 4.03 4.12 4.00 4.10 3.6M
2023-03-30 4.12 4.12 3.93 3.99 2.3M
2023-03-29 4.06 4.11 4.02 4.09 1.9M
2023-03-28 4.03 4.08 3.98 4.01 1.5M
2023-03-27 4.04 4.10 3.99 4.03 1.9M
2023-03-24 3.98 4.04 3.93 3.99 2.8M
2023-03-23 4.02 4.09 3.94 4.04 2.4M
2023-03-22 4.10 4.10 3.94 3.95 2.6M
2023-03-21 4.11 4.25 4.10 4.11 1.8M
2023-03-20 4.06 4.10 3.95 4.07 2.4M
2023-03-17 4.11 4.15 3.99 4.07 6.8M
2023-03-16 4.07 4.23 3.99 4.16 3.1M
2023-03-15 4.11 4.19 4.03 4.09 4.0M
2023-03-14 4.56 4.56 4.19 4.23 5.0M
2023-03-13 4.42 4.60 4.37 4.43 3.7M
2023-03-10 4.60 4.65 4.38 4.47 3.8M
2023-03-09 4.81 4.81 4.58 4.62 5.7M
2023-03-08 4.78 4.87 4.73 4.78 1.7M
2023-03-07 4.78 4.83 4.71 4.75 2.0M
2023-03-06 4.97 4.97 4.76 4.80 2.4M
2023-03-03 4.81 4.98 4.61 4.87 3.1M
2023-03-02 4.80 4.90 4.70 4.81 4.1M
2023-03-01 5.29 5.31 4.77 4.83 6.3M
2023-02-28 5.38 5.51 5.27 5.28 3.5M
2023-02-27 5.55 5.73 5.36 5.38 4.6M
2023-02-24 5.20 5.65 5.18 5.41 4.5M
2023-02-23 5.22 5.25 5.08 5.22 2.7M
2023-02-22 5.10 5.29 5.09 5.19 3.5M
2023-02-21 5.57 5.57 5.24 5.27 4.2M
2023-02-17 5.32 5.66 5.32 5.63 3.1M
2023-02-16 5.29 5.46 5.27 5.37 1.9M
2023-02-15 5.38 5.41 5.29 5.36 1.7M
2023-02-14 5.28 5.50 5.24 5.42 2.3M
2023-02-13 5.19 5.39 5.12 5.30 1.8M
2023-02-10 5.11 5.23 5.02 5.16 2.8M
2023-02-09 5.18 5.24 5.11 5.12 1.6M
2023-02-08 5.23 5.26 5.10 5.10 1.8M
2023-02-07 5.18 5.28 5.10 5.25 2.1M
2023-02-06 5.13 5.29 5.11 5.16 1.8M
2023-02-03 5.20 5.33 5.15 5.18 2.4M
2023-02-02 5.29 5.34 5.09 5.29 2.9M
2023-02-01 5.45 5.51 5.18 5.27 3.6M
2023-01-31 5.19 5.51 5.19 5.47 5.2M
2023-01-30 5.19 5.29 5.09 5.15 1.9M
2023-01-27 5.26 5.35 5.17 5.23 1.9M
2023-01-26 5.33 5.36 5.21 5.31 2.6M
2023-01-25 5.13 5.32 5.09 5.30 2.2M
2023-01-24 4.83 5.22 4.77 5.19 4.5M
2023-01-23 4.78 4.88 4.64 4.86 3.9M
2023-01-20 4.60 4.78 4.54 4.75 3.1M
2023-01-19 4.58 4.59 4.50 4.52 2.6M
2023-01-18 4.58 4.67 4.53 4.56 2.9M
2023-01-17 4.83 4.84 4.55 4.57 2.9M
2023-01-13 4.93 5.03 4.71 4.83 4.1M
2023-01-12 4.85 5.03 4.81 4.98 4.3M
2023-01-11 4.77 4.89 4.70 4.85 3.8M
2023-01-10 4.77 5.04 4.70 4.79 4.7M
2023-01-09 4.97 5.01 4.74 4.77 5.6M
2023-01-06 4.98 5.05 4.77 4.96 3.1M
2023-01-05 5.15 5.22 4.93 4.94 4.8M
2023-01-04 5.23 5.37 5.17 5.20 3.1M
2023-01-03 5.31 5.36 5.17 5.21 2.7M