MongoDB (MDB)

MDB
🏛️ 미국 →
310.09
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 415.40 421.97 408.49 408.85 1.1M
2023-12-28 416.19 420.50 413.08 417.08 0.7M
2023-12-27 418.00 425.02 416.96 418.28 0.8M
2023-12-26 408.75 417.60 405.46 416.90 0.9M
2023-12-22 411.34 413.51 400.86 407.48 0.8M
2023-12-21 409.00 411.00 402.82 409.82 0.7M
2023-12-20 405.00 414.79 401.07 401.67 1.1M
2023-12-19 416.00 418.82 408.38 409.78 1.2M
2023-12-18 409.20 417.81 407.09 412.74 1.6M
2023-12-15 420.84 423.62 413.47 420.17 6.2M
2023-12-14 419.00 425.51 406.92 419.24 2.4M
2023-12-13 394.27 411.40 392.24 411.18 2.0M
2023-12-12 391.17 398.00 389.51 393.09 1.3M
2023-12-11 388.50 404.28 388.36 395.39 3.0M
2023-12-08 380.37 382.17 373.23 381.79 3.1M
2023-12-07 390.51 396.88 383.26 384.24 3.1M
2023-12-06 409.07 415.72 387.37 387.42 7.4M
2023-12-05 423.03 435.00 420.51 433.67 3.6M
2023-12-04 431.56 440.81 417.65 423.02 2.4M
2023-12-01 420.03 435.70 414.00 435.23 1.6M
2023-11-30 437.21 442.84 407.15 415.74 2.6M
2023-11-29 411.01 421.37 411.00 420.51 1.8M
2023-11-28 400.85 410.15 397.46 406.25 1.0M
2023-11-27 406.73 411.64 400.40 401.91 1.3M
2023-11-24 403.50 409.49 400.85 407.70 0.3M
2023-11-22 409.77 410.07 398.92 405.07 0.9M
2023-11-21 402.54 412.67 402.50 405.51 0.8M
2023-11-20 393.16 411.00 393.16 407.61 1.1M
2023-11-17 389.71 395.00 388.00 392.57 0.6M
2023-11-16 395.73 395.99 384.56 389.07 0.9M
2023-11-15 401.00 402.70 390.42 392.58 0.9M
2023-11-14 389.01 402.57 386.07 397.77 1.8M
2023-11-13 376.48 387.94 374.10 377.97 1.1M
2023-11-10 366.76 379.00 364.01 376.89 1.0M
2023-11-09 372.50 379.71 364.10 365.31 1.0M
2023-11-08 372.00 373.73 362.50 370.04 1.2M
2023-11-07 355.01 384.15 355.01 369.04 3.9M
2023-11-06 347.18 347.18 323.31 332.35 1.5M
2023-11-03 332.74 343.70 328.54 343.11 1.6M
2023-11-02 347.47 347.47 326.21 329.00 1.6M
2023-11-01 345.21 347.22 332.00 339.02 1.0M
2023-10-31 341.23 346.31 332.60 344.59 0.7M
2023-10-30 341.25 342.33 333.69 336.30 0.7M
2023-10-27 333.00 339.76 331.98 335.31 1.1M
2023-10-26 329.35 334.39 321.00 327.33 1.4M
2023-10-25 347.00 347.97 328.47 329.33 1.1M
2023-10-24 348.46 358.76 346.79 352.04 1.0M
2023-10-23 340.05 348.80 333.64 342.28 0.9M
2023-10-20 359.33 362.03 342.44 346.28 1.3M
2023-10-19 365.43 368.98 357.66 358.00 0.9M
2023-10-18 362.34 369.66 356.48 358.68 0.9M
2023-10-17 362.30 373.00 361.35 365.70 1.0M
2023-10-16 352.35 369.42 350.70 368.16 1.0M
2023-10-13 365.47 366.33 349.90 350.68 0.9M
2023-10-12 367.52 374.67 362.00 364.35 1.0M
2023-10-11 365.93 371.94 362.50 365.22 0.9M
2023-10-10 355.96 368.62 354.00 358.47 1.1M
2023-10-09 347.50 362.12 346.63 358.31 1.0M
2023-10-06 328.36 354.35 328.26 353.62 1.3M
2023-10-05 335.11 338.24 328.27 336.78 0.8M
2023-10-04 337.05 338.20 331.77 335.95 1.0M
2023-10-03 341.02 345.00 328.96 331.61 0.9M
2023-10-02 342.39 351.82 341.15 349.08 1.1M
2023-09-29 353.05 360.88 345.42 345.86 1.6M
2023-09-28 324.69 343.54 323.01 343.11 1.4M
2023-09-27 326.27 332.84 324.69 328.16 0.9M
2023-09-26 329.58 334.18 324.11 325.30 1.4M
2023-09-25 331.31 338.00 329.51 333.31 0.8M
2023-09-22 338.21 339.54 331.00 335.76 1.3M
2023-09-21 342.90 347.98 331.95 333.62 1.9M
2023-09-20 356.00 361.36 351.34 351.66 0.6M
2023-09-19 357.17 359.51 350.02 355.61 0.6M
2023-09-18 357.39 361.23 354.76 356.54 0.6M
2023-09-15 361.31 362.32 354.00 362.13 1.3M
2023-09-14 372.12 372.30 363.91 365.92 0.8M
2023-09-13 374.57 378.77 370.76 371.34 0.9M
2023-09-12 387.67 388.96 374.57 374.57 1.2M
2023-09-11 382.00 395.05 379.72 394.28 1.3M
2023-09-08 377.28 384.02 375.18 377.29 1.3M
2023-09-07 373.86 381.23 368.79 377.54 1.1M
2023-09-06 393.51 395.75 378.33 382.26 1.3M
2023-09-05 389.50 398.65 388.30 394.13 1.8M
2023-09-01 395.01 414.00 389.33 392.88 5.9M
2023-08-31 382.00 387.29 378.91 381.30 3.1M
2023-08-30 366.55 380.38 364.30 375.52 1.2M
2023-08-29 357.95 374.30 354.15 367.38 1.3M
2023-08-28 365.41 368.72 353.89 354.32 1.1M
2023-08-25 357.18 368.24 355.01 363.46 1.1M
2023-08-24 384.99 384.99 357.91 360.75 1.1M
2023-08-23 360.99 371.15 359.00 370.74 1.2M
2023-08-22 364.30 365.56 355.85 362.04 0.7M
2023-08-21 358.07 363.49 355.01 358.60 1.0M
2023-08-18 344.48 353.77 342.01 350.83 1.0M
2023-08-17 359.00 360.09 349.09 351.17 1.0M
2023-08-16 363.63 368.52 358.00 358.83 0.7M
2023-08-15 362.90 371.58 358.44 367.34 1.2M
2023-08-14 352.29 364.80 348.81 364.41 0.9M
2023-08-11 355.98 361.34 353.88 356.22 0.7M
2023-08-10 359.91 368.34 353.31 359.66 1.5M
2023-08-09 370.19 372.74 358.43 360.00 1.8M
2023-08-08 378.17 388.50 368.50 370.19 2.9M
2023-08-07 403.43 405.30 387.71 397.55 1.1M
2023-08-04 415.06 423.95 400.52 401.57 1.5M
2023-08-03 391.85 407.29 386.29 402.80 1.1M
2023-08-02 414.09 415.99 393.00 398.74 1.8M
2023-08-01 420.00 424.97 415.41 424.57 0.7M
2023-07-31 415.77 426.62 415.00 423.40 1.2M
2023-07-28 411.67 418.51 403.02 411.62 1.2M
2023-07-27 415.64 416.00 396.00 403.58 1.3M
2023-07-26 403.72 413.44 398.20 405.14 1.4M
2023-07-25 416.56 426.33 414.38 418.97 1.1M
2023-07-24 413.10 413.10 402.00 410.58 0.7M
2023-07-21 419.69 420.40 408.74 409.78 0.9M
2023-07-20 422.17 426.95 410.36 412.64 1.7M
2023-07-19 429.55 439.00 420.00 431.21 2.0M
2023-07-18 419.04 437.33 407.41 426.02 3.4M
2023-07-17 400.25 412.39 399.12 409.17 0.8M
2023-07-14 408.74 414.50 397.33 398.68 1.1M
2023-07-13 394.92 407.87 394.74 407.21 1.2M
2023-07-12 401.61 404.00 387.05 391.08 1.2M
2023-07-11 396.45 399.01 389.50 394.22 1.0M
2023-07-10 382.41 395.58 376.49 394.62 1.4M
2023-07-07 400.03 403.74 387.73 388.62 1.6M
2023-07-06 401.56 402.41 392.00 399.02 1.7M
2023-07-05 406.18 412.31 402.36 409.57 1.5M
2023-07-03 406.78 416.64 406.35 411.42 1.1M
2023-06-30 406.06 418.70 405.32 410.99 2.1M
2023-06-29 400.00 407.03 395.55 402.99 1.8M
2023-06-28 387.99 414.48 387.01 398.02 2.9M
2023-06-27 383.99 390.69 376.01 388.34 1.0M
2023-06-26 388.50 393.90 375.31 379.98 1.7M
2023-06-23 386.63 396.00 380.20 389.99 3.4M
2023-06-22 366.66 396.84 365.11 388.36 3.2M
2023-06-21 378.91 381.95 367.60 372.96 1.9M
2023-06-20 379.77 385.29 375.11 379.78 1.7M
2023-06-16 385.87 385.87 376.35 379.90 1.6M
2023-06-15 373.19 389.31 370.36 385.40 1.3M
2023-06-14 380.13 381.99 369.31 374.59 2.3M
2023-06-13 386.18 390.15 372.40 384.10 1.7M
2023-06-12 376.18 382.68 371.87 381.79 1.1M
2023-06-09 376.82 384.76 370.90 374.51 1.3M
2023-06-08 369.77 376.26 365.00 374.67 1.6M
2023-06-07 387.86 391.89 366.11 368.56 2.2M
2023-06-06 385.01 398.89 382.99 387.62 2.8M
2023-06-05 379.22 392.35 376.00 388.57 2.8M
2023-06-02 380.75 397.98 370.00 376.30 9.1M
2023-06-01 285.73 294.98 275.76 293.96 4.2M
2023-05-31 290.80 298.37 289.29 293.79 1.9M
2023-05-30 291.46 296.32 285.87 292.37 1.5M
2023-05-26 274.10 291.63 273.00 283.36 1.9M
2023-05-25 283.20 293.28 277.46 284.91 2.2M
2023-05-24 269.91 279.11 267.68 277.58 1.7M
2023-05-23 279.59 284.59 272.77 272.81 1.5M
2023-05-22 275.18 283.54 272.14 283.29 1.6M
2023-05-19 281.21 282.01 272.84 275.18 2.6M
2023-05-18 282.32 292.05 280.00 289.72 2.2M
2023-05-17 277.00 285.48 275.23 282.50 1.6M
2023-05-16 274.19 278.26 273.85 275.48 1.7M
2023-05-15 265.17 277.77 264.58 276.17 2.0M
2023-05-12 264.00 269.85 260.58 263.60 1.7M
2023-05-11 263.50 265.53 259.53 264.09 1.3M
2023-05-10 255.56 266.38 255.06 262.02 2.1M
2023-05-09 244.90 251.87 244.85 250.28 1.7M
2023-05-08 244.74 247.80 238.99 246.93 1.3M
2023-05-05 240.86 242.71 234.81 241.29 1.8M
2023-05-04 226.10 243.57 226.10 237.25 2.4M
2023-05-03 216.66 224.49 215.56 220.52 1.4M
2023-05-02 224.84 226.10 217.83 217.99 1.1M
2023-05-01 237.00 237.67 224.05 225.77 1.7M
2023-04-28 238.55 240.93 230.08 239.96 1.6M
2023-04-27 242.57 243.73 234.51 240.95 1.4M
2023-04-26 226.20 243.40 226.20 238.22 3.4M
2023-04-25 220.06 221.16 212.52 212.91 1.5M
2023-04-24 234.00 235.52 222.63 223.96 1.3M
2023-04-21 229.00 234.68 227.60 232.86 1.2M
2023-04-20 227.31 229.22 224.17 226.52 0.8M
2023-04-19 226.83 231.80 224.39 230.26 0.7M
2023-04-18 230.00 231.96 226.42 230.00 0.9M
2023-04-17 220.89 226.21 219.28 224.85 0.7M
2023-04-14 222.00 226.91 217.61 223.09 1.4M
2023-04-13 230.95 236.22 223.86 224.50 1.8M
2023-04-12 223.99 234.83 222.30 226.21 3.5M
2023-04-11 209.68 215.53 198.72 211.52 2.6M
2023-04-10 212.43 214.59 208.00 214.25 1.0M
2023-04-06 210.00 216.20 204.50 215.89 1.0M
2023-04-05 225.00 226.21 209.11 213.09 1.5M
2023-04-04 227.35 231.03 225.88 227.92 0.8M
2023-04-03 228.33 232.15 224.54 226.87 1.4M
2023-03-31 220.23 233.21 218.13 233.12 1.7M
2023-03-30 220.54 221.98 214.72 218.94 0.8M
2023-03-29 217.00 219.76 215.48 217.40 0.7M
2023-03-28 210.41 215.26 210.41 213.93 0.7M
2023-03-27 215.77 217.50 210.48 210.65 0.7M
2023-03-24 219.17 220.75 211.71 216.79 1.2M
2023-03-23 216.97 224.36 214.35 220.07 1.2M
2023-03-22 218.44 222.00 211.01 211.13 1.0M
2023-03-21 213.00 219.92 212.04 218.56 1.0M
2023-03-20 216.02 217.84 207.25 210.92 1.5M
2023-03-17 220.40 224.32 217.54 219.77 1.7M
2023-03-16 212.45 221.80 210.25 221.25 1.4M
2023-03-15 202.93 213.38 201.38 212.13 2.0M
2023-03-14 205.83 208.66 198.64 204.68 1.9M
2023-03-13 190.54 206.99 189.59 201.74 2.1M
2023-03-10 206.01 211.14 189.95 194.08 4.8M
2023-03-09 203.85 221.87 201.21 209.57 7.9M
2023-03-08 224.24 231.86 224.00 228.70 5.3M
2023-03-07 220.00 227.07 218.77 223.65 1.8M
2023-03-06 220.52 224.78 217.90 219.89 1.3M
2023-03-03 207.03 220.17 206.86 219.06 1.8M
2023-03-02 200.81 206.85 198.09 205.32 1.9M
2023-03-01 209.69 213.71 203.68 209.97 1.4M
2023-02-28 206.91 210.28 205.96 209.52 1.1M
2023-02-27 208.24 210.49 205.18 206.87 0.7M
2023-02-24 206.67 209.96 203.37 205.90 1.1M
2023-02-23 216.79 219.99 205.88 213.46 1.1M
2023-02-22 213.53 220.42 211.69 213.59 1.3M
2023-02-21 207.69 214.00 206.91 210.61 1.2M
2023-02-17 217.33 217.76 208.06 213.13 1.3M
2023-02-16 225.25 233.31 217.15 217.33 1.5M
2023-02-15 231.40 237.92 226.13 233.53 1.3M
2023-02-14 213.03 231.02 211.54 228.81 1.7M
2023-02-13 213.47 221.12 207.18 217.30 1.1M
2023-02-10 216.05 217.36 207.00 210.70 1.2M
2023-02-09 227.21 230.35 220.31 220.80 1.0M
2023-02-08 224.42 232.05 221.47 222.63 1.3M
2023-02-07 218.53 225.23 211.80 224.42 1.2M
2023-02-06 219.26 226.27 216.05 218.44 1.3M
2023-02-03 231.51 238.25 220.18 221.98 2.4M
2023-02-02 237.52 248.15 236.68 245.86 2.7M
2023-02-01 214.55 229.80 211.83 228.17 1.7M
2023-01-31 210.03 214.86 208.47 214.21 1.2M
2023-01-30 220.63 222.00 209.69 210.41 1.2M
2023-01-27 205.52 224.90 203.77 224.01 3.0M
2023-01-26 199.32 208.76 197.29 208.23 1.9M
2023-01-25 190.61 198.57 179.52 195.14 2.7M
2023-01-24 203.82 211.00 199.33 199.88 1.4M
2023-01-23 199.00 207.68 196.00 207.05 1.2M
2023-01-20 191.00 199.51 188.91 197.86 1.1M
2023-01-19 197.00 199.00 188.78 189.31 1.5M
2023-01-18 206.90 212.29 199.78 200.84 1.3M
2023-01-17 195.11 206.87 192.63 202.84 1.4M
2023-01-13 187.15 198.50 186.05 197.53 1.5M
2023-01-12 188.82 190.91 183.21 190.61 1.3M
2023-01-11 183.10 189.18 179.74 188.82 1.3M
2023-01-10 175.59 183.06 174.70 182.09 1.2M
2023-01-09 173.64 179.42 172.07 178.07 1.6M
2023-01-06 172.20 173.66 164.59 169.82 2.0M
2023-01-05 185.01 185.01 170.52 172.18 2.3M
2023-01-04 191.84 192.95 183.50 187.21 1.7M
2023-01-03 199.45 201.94 186.36 190.75 1.7M