Masimo Corp (MASI)

MASI
🏛️ 미국 →
147.61
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
2022-12-30 146.00 148.27 144.01 147.95 0.3M
2022-12-29 146.12 148.30 145.89 146.85 0.2M
2022-12-28 145.77 147.85 144.60 145.01 0.3M
2022-12-27 147.46 147.61 144.78 145.35 0.2M
2022-12-23 149.11 149.41 146.63 148.09 0.2M
2022-12-22 145.55 150.21 145.00 149.77 0.5M
2022-12-21 146.19 149.25 145.91 146.83 0.6M
2022-12-20 140.04 145.85 140.04 145.72 0.5M
2022-12-19 142.16 142.16 138.51 138.72 0.4M
2022-12-16 142.35 144.70 141.14 142.59 0.9M
2022-12-15 145.79 146.70 140.29 144.31 0.7M
2022-12-14 145.69 149.35 144.25 145.00 0.8M
2022-12-13 148.20 150.87 145.37 150.36 1.0M
2022-12-12 139.27 143.62 138.98 143.36 0.4M
2022-12-09 137.78 140.38 137.72 138.49 0.7M
2022-12-08 140.52 141.81 137.94 138.87 0.3M
2022-12-07 138.37 140.34 137.15 139.39 0.3M
2022-12-06 142.55 142.55 136.82 138.65 0.3M
2022-12-05 145.04 146.09 141.35 142.55 0.5M
2022-12-02 144.00 146.19 143.43 145.50 0.3M
2022-12-01 146.19 149.27 144.31 145.74 0.6M
2022-11-30 140.38 145.06 139.82 144.94 0.7M
2022-11-29 142.76 144.10 140.19 140.65 0.3M
2022-11-28 144.00 145.22 140.79 141.96 0.3M
2022-11-25 142.51 145.74 142.14 144.85 0.2M
2022-11-23 142.99 144.39 141.91 143.02 0.4M
2022-11-22 138.47 142.53 137.33 142.03 0.8M
2022-11-21 140.74 142.15 138.85 138.97 0.8M
2022-11-18 137.77 142.42 137.77 141.46 0.7M
2022-11-17 129.91 138.78 129.91 137.02 1.0M
2022-11-16 130.01 137.04 130.00 132.45 0.9M
2022-11-15 124.45 129.20 123.50 126.58 0.8M
2022-11-14 129.06 130.08 122.06 122.13 0.7M
2022-11-11 121.38 130.82 121.11 130.00 1.0M
2022-11-10 117.63 121.61 117.11 121.58 0.8M
2022-11-09 115.21 119.60 108.89 110.88 1.7M
2022-11-08 125.83 127.48 122.32 123.07 0.8M
2022-11-07 124.35 126.99 122.80 126.13 0.6M
2022-11-04 127.72 127.72 122.31 125.09 0.7M
2022-11-03 124.53 125.29 122.94 125.14 0.7M
2022-11-02 131.42 132.05 126.75 126.80 0.4M
2022-11-01 133.07 133.75 129.18 131.63 0.4M
2022-10-31 133.87 135.16 130.59 131.60 0.4M
2022-10-28 132.91 135.27 131.13 134.03 0.4M
2022-10-27 135.58 136.18 131.70 132.71 0.5M
2022-10-26 135.89 140.24 134.11 134.55 0.9M
2022-10-25 137.79 138.88 134.20 134.98 0.8M
2022-10-24 137.05 137.05 133.83 136.00 1.1M
2022-10-21 135.20 136.56 131.11 135.96 1.1M
2022-10-20 135.69 137.42 133.98 135.19 0.4M
2022-10-19 138.25 139.59 134.09 135.08 0.5M
2022-10-18 141.36 143.10 138.18 138.72 0.6M
2022-10-17 134.35 138.82 134.21 137.93 1.0M
2022-10-14 137.82 139.14 131.95 132.33 1.1M
2022-10-13 129.57 136.85 128.76 135.95 0.4M
2022-10-12 130.99 134.36 128.58 133.63 0.6M
2022-10-11 130.26 130.65 125.34 129.63 0.9M
2022-10-10 134.14 134.25 130.02 130.34 1.0M
2022-10-07 141.18 141.18 133.97 134.29 1.0M
2022-10-06 146.14 147.19 141.91 143.00 0.6M
2022-10-05 145.04 146.97 143.77 146.00 0.4M
2022-10-04 146.05 148.97 145.73 146.93 1.0M
2022-10-03 141.77 145.53 140.30 144.54 0.5M
2022-09-30 143.04 146.57 140.95 141.16 0.4M
2022-09-29 144.55 145.09 142.04 142.42 0.4M
2022-09-28 142.19 145.07 141.08 144.33 0.4M
2022-09-27 142.60 142.97 138.30 140.01 1.1M
2022-09-26 141.43 144.15 139.41 140.07 0.9M
2022-09-23 141.43 142.78 139.55 142.28 0.6M
2022-09-22 146.96 147.34 142.25 142.42 0.4M
2022-09-21 152.04 154.28 147.70 148.16 0.4M
2022-09-20 151.68 152.69 149.60 151.64 1.2M
2022-09-19 152.68 152.80 147.14 152.72 0.7M
2022-09-16 152.90 153.73 150.91 153.55 1.4M
2022-09-15 153.08 156.99 151.55 155.25 0.9M
2022-09-14 148.39 150.95 146.39 150.67 1.2M
2022-09-13 151.28 151.73 146.03 146.37 1.3M
2022-09-12 156.72 157.69 155.70 156.50 1.3M
2022-09-09 154.94 157.33 153.93 156.25 0.6M
2022-09-08 143.08 154.21 143.08 154.01 0.5M
2022-09-07 142.16 147.51 141.27 147.44 0.8M
2022-09-06 143.25 143.42 140.91 142.13 1.4M
2022-09-02 147.21 147.77 143.22 144.27 0.4M
2022-09-01 146.38 146.38 142.61 146.17 0.5M
2022-08-31 149.53 152.69 146.74 146.89 0.8M
2022-08-30 150.68 151.54 147.55 149.53 0.8M
2022-08-29 150.02 151.20 148.77 150.29 1.1M
2022-08-26 156.48 157.20 151.04 151.79 0.7M
2022-08-25 153.49 157.60 152.22 157.35 0.6M
2022-08-24 149.91 154.00 149.59 153.02 0.8M
2022-08-23 151.69 152.11 147.64 149.67 0.8M
2022-08-22 154.11 155.32 152.08 152.61 1.4M
2022-08-19 158.98 160.40 154.19 155.72 0.7M
2022-08-18 165.36 165.98 159.52 159.93 1.1M
2022-08-17 167.63 169.45 164.83 165.54 1.0M
2022-08-16 164.56 172.74 164.55 169.38 2.1M
2022-08-15 154.50 160.30 153.90 159.77 2.2M
2022-08-12 152.45 155.26 150.67 154.37 1.7M
2022-08-11 156.77 158.53 152.57 153.21 1.9M
2022-08-10 153.19 160.48 153.00 157.78 2.4M
2022-08-09 153.33 154.24 147.70 148.17 1.1M
2022-08-08 152.87 157.89 152.87 154.61 1.9M
2022-08-05 148.37 153.60 147.86 153.46 0.9M
2022-08-04 149.99 151.54 148.41 150.76 0.7M
2022-08-03 146.22 151.51 146.03 150.26 1.5M
2022-08-02 144.48 147.17 144.16 145.64 0.7M
2022-08-01 144.15 145.62 140.90 144.79 0.9M
2022-07-29 144.10 144.95 141.45 144.58 0.6M
2022-07-28 143.63 145.29 139.36 145.15 0.5M
2022-07-27 140.54 143.31 138.74 142.60 0.7M
2022-07-26 139.58 140.91 136.62 139.88 0.9M
2022-07-25 138.10 139.55 134.99 138.82 1.3M
2022-07-22 142.84 143.90 136.37 138.92 0.7M
2022-07-21 138.84 143.28 136.25 142.45 0.7M
2022-07-20 134.77 140.13 134.77 138.04 1.3M
2022-07-19 128.14 133.63 127.48 133.58 0.9M
2022-07-18 128.19 129.27 124.84 126.31 1.1M
2022-07-15 127.47 128.21 125.05 127.85 0.5M
2022-07-14 126.05 126.78 123.00 125.58 0.5M
2022-07-13 128.27 129.50 122.68 126.05 0.7M
2022-07-12 131.82 133.40 129.67 131.45 0.5M
2022-07-11 135.07 136.25 131.54 131.82 0.3M
2022-07-08 136.59 138.80 135.39 136.50 0.3M
2022-07-07 136.56 140.22 135.93 137.70 0.4M
2022-07-06 136.80 138.16 135.28 137.44 0.5M
2022-07-05 133.11 136.78 130.86 136.65 0.5M
2022-07-01 131.87 136.14 130.75 135.90 0.5M
2022-06-30 134.09 136.05 126.52 130.67 0.8M
2022-06-29 137.52 138.28 134.96 136.11 0.6M
2022-06-28 139.53 140.77 136.23 137.07 0.6M
2022-06-27 140.17 141.08 138.01 139.80 0.8M
2022-06-24 136.54 139.34 135.29 138.60 0.4M
2022-06-23 128.02 136.04 127.77 135.63 0.5M
2022-06-22 125.75 129.84 125.74 127.69 0.4M
2022-06-21 127.68 128.46 125.88 126.88 0.7M
2022-06-17 122.04 127.46 122.04 124.75 1.2M
2022-06-16 122.63 123.51 120.72 122.02 0.5M
2022-06-15 124.19 128.39 122.85 126.53 0.5M
2022-06-14 129.11 130.17 121.74 123.06 1.1M
2022-06-13 133.78 135.44 128.31 129.42 1.1M
2022-06-10 136.52 139.52 136.01 138.64 0.7M
2022-06-09 138.30 141.62 137.46 139.42 0.5M
2022-06-08 140.66 142.44 139.55 140.01 0.4M
2022-06-07 138.52 142.29 137.98 141.26 0.5M
2022-06-06 142.57 143.54 139.62 140.59 0.5M
2022-06-03 140.46 141.15 137.61 140.00 0.7M
2022-06-02 142.44 142.75 136.49 142.72 0.4M
2022-06-01 142.36 144.37 136.07 136.89 0.5M
2022-05-31 143.00 143.97 139.33 140.43 1.9M
2022-05-27 140.83 144.64 140.15 143.50 1.0M
2022-05-26 138.91 140.40 137.05 139.34 0.7M
2022-05-25 139.79 142.56 135.80 137.81 1.4M
2022-05-24 140.12 142.85 137.64 141.46 0.9M
2022-05-23 142.18 144.14 138.35 142.31 1.1M
2022-05-20 142.38 143.16 137.33 141.23 1.5M
2022-05-19 135.57 143.81 135.00 141.38 1.4M
2022-05-18 137.18 140.80 136.55 136.85 1.1M
2022-05-17 136.91 140.57 136.50 139.98 1.4M
2022-05-16 133.97 137.55 133.23 134.93 0.9M
2022-05-13 129.71 137.18 128.95 136.04 1.0M
2022-05-12 121.90 128.63 121.90 128.18 1.2M
2022-05-11 126.25 127.55 122.34 122.72 1.7M
2022-05-10 123.08 129.33 120.99 127.99 1.3M
2022-05-09 125.28 126.82 119.81 120.51 1.9M
2022-05-06 124.19 129.72 121.51 129.23 1.5M
2022-05-05 126.06 126.74 121.33 124.80 1.1M
2022-05-04 115.00 130.47 112.70 128.10 2.5M
2022-05-03 119.32 121.42 116.99 117.97 1.0M
2022-05-02 112.54 119.37 112.07 119.15 1.7M
2022-04-29 118.48 120.26 112.81 112.97 0.9M
2022-04-28 119.84 120.35 113.65 118.26 1.1M
2022-04-27 118.69 120.51 116.75 117.10 0.7M
2022-04-26 123.52 124.50 118.15 118.64 0.9M
2022-04-25 125.23 126.82 122.72 123.79 0.8M
2022-04-22 130.30 130.67 124.65 124.92 0.7M
2022-04-21 137.42 138.14 130.17 130.39 0.4M
2022-04-20 139.29 139.55 135.05 136.22 0.5M
2022-04-19 130.36 137.64 130.36 136.33 0.8M
2022-04-18 134.12 134.75 129.68 130.06 0.5M
2022-04-14 138.89 138.89 134.62 134.87 0.4M
2022-04-13 136.76 138.87 136.15 137.78 0.8M
2022-04-12 140.96 143.12 137.11 137.45 0.9M
2022-04-11 142.47 143.36 139.53 139.73 0.3M
2022-04-08 147.22 147.22 143.90 144.00 0.3M
2022-04-07 145.00 149.10 145.00 147.26 0.8M
2022-04-06 144.53 147.05 140.98 146.21 1.2M
2022-04-05 151.25 151.74 143.34 145.05 1.7M
2022-04-04 152.70 154.51 149.23 150.47 1.9M
2022-04-01 147.97 151.88 146.51 151.71 1.8M
2022-03-31 149.31 153.47 142.70 145.54 2.2M
2022-03-30 157.94 158.47 155.03 155.40 0.4M
2022-03-29 157.32 159.63 155.58 159.29 0.4M
2022-03-28 154.60 156.99 151.10 155.03 0.4M
2022-03-25 156.86 157.58 152.74 153.99 0.7M
2022-03-24 154.86 156.74 153.21 156.72 0.6M
2022-03-23 158.03 158.09 151.92 153.62 0.4M
2022-03-22 158.62 163.31 157.31 159.88 0.4M
2022-03-21 157.13 158.69 154.28 158.13 0.7M
2022-03-18 156.35 159.81 155.54 157.68 2.0M
2022-03-17 147.46 157.57 144.36 157.40 1.5M
2022-03-16 140.31 149.58 140.31 149.42 1.7M
2022-03-15 135.25 139.50 135.25 138.74 1.0M
2022-03-14 136.80 140.71 134.91 135.71 0.7M
2022-03-11 142.26 142.49 136.59 136.72 0.7M
2022-03-10 141.03 141.75 139.25 141.44 0.8M
2022-03-09 143.31 145.49 141.68 143.50 1.1M
2022-03-08 143.61 144.84 138.82 141.02 0.8M
2022-03-07 149.51 150.75 143.10 144.32 0.8M
2022-03-04 152.46 152.79 147.34 149.57 1.0M
2022-03-03 155.43 156.00 151.20 152.46 1.0M
2022-03-02 154.93 155.90 151.83 153.63 1.7M
2022-03-01 157.00 161.80 154.26 154.64 1.2M
2022-02-28 152.90 157.60 151.58 157.45 1.3M
2022-02-25 154.25 154.68 147.13 153.21 1.5M
2022-02-24 149.40 155.80 147.20 154.01 1.7M
2022-02-23 157.69 158.97 150.49 152.69 1.0M
2022-02-22 152.76 159.64 151.07 157.53 0.9M
2022-02-18 155.20 162.27 153.81 154.34 1.7M
2022-02-17 148.44 161.96 147.20 152.37 3.6M
2022-02-16 172.50 172.50 133.94 144.20 8.5M
2022-02-15 228.72 230.82 226.36 228.84 0.5M
2022-02-14 230.89 232.89 223.86 224.59 0.4M
2022-02-11 236.07 236.07 229.42 231.07 0.4M
2022-02-10 226.01 237.85 225.92 233.94 0.5M
2022-02-09 228.16 233.91 228.16 232.18 0.4M
2022-02-08 220.37 225.38 217.82 224.52 0.4M
2022-02-07 222.00 224.52 219.94 221.49 0.2M
2022-02-04 220.78 223.90 218.23 222.35 0.3M
2022-02-03 219.35 224.16 217.97 222.09 0.3M
2022-02-02 222.29 225.87 221.71 224.67 0.3M
2022-02-01 221.27 224.11 218.43 222.10 0.3M
2022-01-31 212.46 220.73 210.66 219.87 0.7M
2022-01-28 200.77 211.62 198.24 211.54 0.9M
2022-01-27 206.67 211.17 198.90 199.49 1.0M
2022-01-26 214.58 218.12 202.93 205.44 0.7M
2022-01-25 218.61 220.75 209.36 212.98 0.5M
2022-01-24 214.80 224.07 208.50 223.51 0.5M
2022-01-21 220.30 225.34 217.91 217.91 0.3M
2022-01-20 224.91 231.11 220.72 221.66 0.2M
2022-01-19 223.75 228.96 221.87 223.25 0.4M
2022-01-18 228.70 229.49 223.42 223.65 0.3M
2022-01-14 236.25 239.84 228.90 233.08 0.4M
2022-01-13 254.71 254.71 237.41 237.69 0.5M
2022-01-12 257.25 262.28 254.83 255.69 0.3M
2022-01-11 255.60 257.14 243.50 256.87 0.6M
2022-01-10 250.13 255.05 244.33 254.38 0.4M
2022-01-07 257.75 261.16 251.95 254.00 0.6M
2022-01-06 260.00 265.38 258.27 259.12 0.4M
2022-01-05 277.32 281.83 261.81 262.13 0.4M
2022-01-04 283.85 287.17 277.17 279.75 0.3M
2022-01-03 291.04 291.15 281.84 284.87 0.2M