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
2023-12-29 117.61 118.30 116.24 117.21 0.4M
2023-12-28 115.31 119.42 115.11 118.25 0.6M
2023-12-27 121.00 122.60 112.38 115.11 1.9M
2023-12-26 119.00 122.00 118.55 120.62 0.7M
2023-12-22 118.03 118.25 116.45 118.03 0.4M
2023-12-21 114.81 118.23 114.81 117.85 0.6M
2023-12-20 115.87 117.18 113.62 113.74 0.6M
2023-12-19 115.83 116.61 113.59 115.87 0.9M
2023-12-18 111.69 118.46 111.69 115.22 1.3M
2023-12-15 112.10 112.85 110.44 111.69 1.1M
2023-12-14 113.05 115.58 111.50 112.30 1.0M
2023-12-13 107.09 111.83 106.97 111.66 0.8M
2023-12-12 102.92 109.05 101.76 107.24 1.1M
2023-12-11 104.01 104.32 101.35 102.55 1.0M
2023-12-08 106.49 106.89 104.20 104.36 0.5M
2023-12-07 103.72 107.03 103.31 106.48 0.8M
2023-12-06 101.66 106.18 101.12 103.62 1.0M
2023-12-05 100.68 102.19 99.39 101.41 1.2M
2023-12-04 96.40 101.98 96.40 101.37 1.3M
2023-12-01 93.87 96.78 93.23 96.71 0.5M
2023-11-30 93.55 94.07 91.60 93.76 0.7M
2023-11-29 93.35 95.29 92.56 93.70 0.9M
2023-11-28 94.65 94.65 92.51 92.89 0.5M
2023-11-27 93.43 96.00 93.43 95.28 0.9M
2023-11-24 92.50 94.67 92.36 94.07 0.3M
2023-11-22 94.88 95.60 92.48 92.64 1.8M
2023-11-21 94.70 95.11 93.34 94.39 0.7M
2023-11-20 93.80 95.13 92.77 94.69 0.7M
2023-11-17 93.14 94.34 92.80 93.79 0.8M
2023-11-16 91.34 93.55 91.25 93.06 0.8M
2023-11-15 89.18 93.38 89.18 91.15 1.6M
2023-11-14 89.60 92.32 88.90 89.12 1.0M
2023-11-13 87.85 89.00 86.94 88.25 0.9M
2023-11-10 86.17 87.11 83.59 86.96 1.4M
2023-11-09 84.00 85.16 81.82 84.85 1.5M
2023-11-08 78.20 83.78 75.36 83.59 2.3M
2023-11-07 81.59 82.25 79.77 80.60 1.3M
2023-11-06 82.00 82.91 80.75 81.57 0.7M
2023-11-03 80.59 82.51 80.40 82.28 0.5M
2023-11-02 79.04 80.00 78.51 79.37 0.4M
2023-11-01 80.85 81.40 77.90 78.57 0.9M
2023-10-31 80.58 81.37 79.35 81.13 0.7M
2023-10-30 83.19 83.30 79.83 80.09 1.0M
2023-10-27 85.48 86.50 81.95 82.58 1.4M
2023-10-26 82.01 83.37 80.84 80.85 1.2M
2023-10-25 80.07 83.57 79.67 82.34 1.3M
2023-10-24 79.33 81.24 79.20 80.54 0.9M
2023-10-23 81.74 82.77 78.69 78.99 1.0M
2023-10-20 79.94 83.81 77.55 83.18 1.4M
2023-10-19 79.40 80.82 78.96 80.00 0.8M
2023-10-18 78.46 80.61 77.49 79.24 0.9M
2023-10-17 75.23 81.01 75.22 78.46 1.1M
2023-10-16 77.09 77.95 75.94 76.73 1.0M
2023-10-13 78.52 78.76 76.90 77.35 1.1M
2023-10-12 81.82 82.03 78.03 78.52 0.8M
2023-10-11 85.60 85.60 80.19 81.75 0.9M
2023-10-10 84.00 87.11 83.69 85.83 0.8M
2023-10-09 82.93 84.66 82.22 83.91 0.5M
2023-10-06 84.62 85.21 83.49 84.05 0.6M
2023-10-05 82.72 86.63 82.44 85.61 0.8M
2023-10-04 83.90 84.17 82.41 82.75 0.8M
2023-10-03 86.96 87.10 84.23 84.63 0.8M
2023-10-02 87.73 88.28 86.28 87.71 1.2M
2023-09-29 89.18 90.41 87.27 87.68 1.2M
2023-09-28 84.30 90.07 83.03 88.39 2.3M
2023-09-27 89.00 89.35 83.97 84.17 1.5M
2023-09-26 91.20 91.81 88.27 88.55 1.1M
2023-09-25 95.00 95.40 90.87 91.37 1.3M
2023-09-22 97.02 97.65 95.31 95.41 0.5M
2023-09-21 98.86 99.51 97.02 97.03 0.5M
2023-09-20 102.25 103.10 99.85 99.87 0.4M
2023-09-19 99.34 101.84 99.12 101.76 0.6M
2023-09-18 101.34 101.34 98.96 99.81 1.1M
2023-09-15 102.08 103.07 99.75 101.12 2.0M
2023-09-14 101.67 103.36 100.03 102.35 1.8M
2023-09-13 97.76 101.39 96.76 101.31 3.0M
2023-09-12 104.62 104.86 98.04 98.47 1.6M
2023-09-11 105.60 106.28 103.35 105.10 0.7M
2023-09-08 108.24 108.24 105.10 105.37 0.5M
2023-09-07 110.00 110.00 106.90 108.44 0.6M
2023-09-06 112.66 112.66 110.01 110.36 0.5M
2023-09-05 113.15 113.20 111.74 112.88 0.6M
2023-09-01 115.49 115.49 112.88 113.59 0.4M
2023-08-31 115.08 116.06 113.79 114.28 2.9M
2023-08-30 114.79 115.71 114.31 114.45 0.6M
2023-08-29 111.77 114.90 111.52 114.62 0.5M
2023-08-28 111.10 112.11 111.07 111.77 0.5M
2023-08-25 109.55 110.90 108.65 110.75 0.4M
2023-08-24 110.15 110.41 108.83 109.08 0.5M
2023-08-23 110.51 110.76 109.19 110.54 0.5M
2023-08-22 110.14 111.69 108.85 110.51 0.6M
2023-08-21 108.75 110.30 107.99 110.20 0.7M
2023-08-18 110.35 112.12 109.56 109.68 0.9M
2023-08-17 108.30 111.48 108.29 111.22 1.0M
2023-08-16 110.14 110.41 107.24 109.00 1.0M
2023-08-15 112.06 112.80 109.82 110.79 1.0M
2023-08-14 113.11 113.39 112.17 112.84 0.7M
2023-08-11 113.10 114.47 111.84 113.62 0.8M
2023-08-10 118.68 118.80 113.49 114.15 1.2M
2023-08-09 118.00 122.63 114.48 117.96 1.6M
2023-08-08 122.07 122.16 118.15 120.00 1.3M
2023-08-07 119.91 123.89 119.69 122.98 1.3M
2023-08-04 120.23 120.31 118.21 119.96 0.8M
2023-08-03 119.17 119.50 117.78 119.16 0.7M
2023-08-02 120.00 120.38 117.88 119.52 0.9M
2023-08-01 121.50 122.96 120.50 121.44 0.8M
2023-07-31 123.61 124.63 121.73 122.30 0.8M
2023-07-28 118.26 123.81 117.13 123.24 1.1M
2023-07-27 120.75 121.00 116.29 117.50 1.2M
2023-07-26 115.00 121.20 114.67 119.86 1.3M
2023-07-25 112.68 115.56 112.29 115.50 0.8M
2023-07-24 113.90 114.23 111.81 112.72 1.0M
2023-07-21 112.10 114.99 110.35 114.30 2.0M
2023-07-20 113.00 113.87 110.76 112.03 1.3M
2023-07-19 117.97 118.15 111.62 112.28 2.5M
2023-07-18 107.00 120.80 105.50 117.73 7.1M
2023-07-17 149.04 149.04 146.76 147.16 0.5M
2023-07-14 148.36 152.09 146.67 149.57 0.5M
2023-07-13 147.00 147.96 145.19 147.29 0.7M
2023-07-12 155.67 156.30 145.93 146.33 1.0M
2023-07-11 159.23 161.20 154.45 154.76 0.8M
2023-07-10 159.04 162.00 158.53 159.62 0.3M
2023-07-07 158.11 159.04 155.04 158.61 0.4M
2023-07-06 159.46 159.84 157.12 158.23 0.6M
2023-07-05 160.71 161.31 159.82 161.17 0.5M
2023-07-03 164.16 164.16 160.70 160.95 0.2M
2023-06-30 166.00 167.04 164.32 164.55 0.4M
2023-06-29 162.50 165.93 160.51 165.63 0.5M
2023-06-28 162.20 162.28 159.92 160.20 0.3M
2023-06-27 161.94 162.49 158.72 162.20 0.6M
2023-06-26 161.35 164.41 159.70 162.76 0.6M
2023-06-23 162.13 163.86 160.50 162.00 0.7M
2023-06-22 162.89 164.49 161.17 162.13 0.2M
2023-06-21 164.33 165.34 162.53 163.10 0.3M
2023-06-20 159.93 164.83 159.39 164.34 0.3M
2023-06-16 164.82 165.08 160.65 161.47 0.5M
2023-06-15 161.44 164.20 160.84 163.27 0.4M
2023-06-14 161.00 165.65 160.75 161.35 0.4M
2023-06-13 156.64 160.92 156.15 160.02 0.5M
2023-06-12 156.56 157.58 155.28 156.88 0.4M
2023-06-09 157.37 158.71 154.87 156.34 0.6M
2023-06-08 164.17 164.84 156.80 157.40 0.7M
2023-06-07 166.10 167.33 164.05 164.17 0.4M
2023-06-06 165.13 169.58 165.13 166.18 0.6M
2023-06-05 160.80 164.80 160.77 164.71 0.3M
2023-06-02 165.42 166.30 162.54 163.30 0.4M
2023-06-01 161.82 166.02 160.86 165.32 0.5M
2023-05-31 157.90 162.31 157.70 161.84 1.0M
2023-05-30 157.87 159.12 155.37 156.13 0.3M
2023-05-26 158.50 158.54 156.65 157.35 0.4M
2023-05-25 158.03 158.30 155.88 157.97 0.4M
2023-05-24 153.90 158.65 153.35 158.51 0.6M
2023-05-23 161.59 161.80 155.10 155.24 0.6M
2023-05-22 163.91 165.18 162.59 162.87 0.4M
2023-05-19 163.99 166.39 162.94 163.46 0.6M
2023-05-18 167.81 168.50 162.91 163.30 0.6M
2023-05-17 170.63 171.12 167.00 167.92 0.5M
2023-05-16 171.94 172.57 170.30 170.38 0.4M
2023-05-15 172.63 173.92 171.60 173.30 0.3M
2023-05-12 172.54 174.69 170.34 172.63 0.6M
2023-05-11 173.00 174.06 170.05 172.76 0.9M
2023-05-10 175.79 176.29 160.38 174.55 1.5M
2023-05-09 186.20 188.14 183.54 184.25 0.4M
2023-05-08 187.05 188.13 184.63 187.69 0.3M
2023-05-05 185.55 188.76 183.95 187.90 0.3M
2023-05-04 186.27 186.31 183.48 184.70 0.3M
2023-05-03 183.62 189.30 183.17 186.76 0.3M
2023-05-02 180.00 183.98 178.51 183.34 0.7M
2023-05-01 189.02 190.82 188.31 189.06 0.3M
2023-04-28 186.66 190.56 186.66 189.14 0.4M
2023-04-27 187.00 188.65 185.74 187.85 0.5M
2023-04-26 190.19 191.00 186.53 186.91 0.5M
2023-04-25 195.27 195.82 190.50 190.94 0.3M
2023-04-24 196.03 196.83 195.00 196.06 0.2M
2023-04-21 196.63 198.00 195.59 196.03 0.2M
2023-04-20 195.41 196.91 193.05 195.61 0.1M
2023-04-19 191.67 196.55 191.22 196.47 0.3M
2023-04-18 193.03 194.10 191.77 192.11 0.3M
2023-04-17 192.45 194.31 190.90 192.21 0.3M
2023-04-14 195.86 195.86 191.00 191.67 0.5M
2023-04-13 191.83 196.91 191.69 196.30 0.5M
2023-04-12 190.39 192.55 189.72 191.16 0.4M
2023-04-11 187.00 190.69 187.00 189.07 0.2M
2023-04-10 185.77 186.87 183.02 186.83 0.1M
2023-04-06 182.32 186.88 181.42 186.80 0.2M
2023-04-05 181.75 183.53 181.05 182.80 0.3M
2023-04-04 185.03 185.55 181.04 182.20 0.3M
2023-04-03 184.96 185.77 183.80 184.49 0.3M
2023-03-31 179.96 184.71 178.51 184.54 0.3M
2023-03-30 177.90 179.50 177.18 178.54 0.2M
2023-03-29 173.90 176.30 173.31 176.29 0.2M
2023-03-28 173.33 173.99 171.87 172.64 0.1M
2023-03-27 173.67 174.79 173.27 173.57 0.2M
2023-03-24 173.72 174.15 172.34 172.88 0.2M
2023-03-23 175.01 175.99 172.74 174.42 0.2M
2023-03-22 176.37 178.32 174.01 174.14 0.3M
2023-03-21 175.35 177.09 175.30 176.63 0.3M
2023-03-20 171.73 175.24 171.73 174.72 0.3M
2023-03-17 175.19 175.21 171.37 171.73 0.6M
2023-03-16 172.42 176.27 170.89 175.16 0.3M
2023-03-15 176.41 176.84 171.11 173.14 0.3M
2023-03-14 178.00 179.10 175.19 178.88 0.3M
2023-03-13 170.40 176.57 170.40 175.66 0.3M
2023-03-10 174.00 174.81 170.13 172.87 0.4M
2023-03-09 176.95 176.95 173.59 174.25 0.3M
2023-03-08 176.72 177.17 175.26 175.84 0.2M
2023-03-07 181.28 181.58 176.22 177.04 0.3M
2023-03-06 181.93 183.06 180.06 181.01 0.3M
2023-03-03 180.77 182.74 180.34 182.43 0.3M
2023-03-02 174.38 180.63 173.70 179.92 0.6M
2023-03-01 180.87 184.97 172.65 175.93 0.6M
2023-02-28 167.43 170.69 166.56 167.31 0.6M
2023-02-27 167.71 169.45 167.45 169.08 0.4M
2023-02-24 164.19 166.75 164.19 166.09 0.4M
2023-02-23 166.65 168.18 163.51 166.51 0.2M
2023-02-22 165.11 168.38 163.89 166.15 0.3M
2023-02-21 163.02 163.18 160.48 160.89 0.2M
2023-02-17 163.67 165.01 162.84 164.75 0.2M
2023-02-16 166.10 167.62 164.67 164.90 0.2M
2023-02-15 165.49 168.29 163.59 167.85 0.2M
2023-02-14 163.52 167.54 162.75 165.18 0.2M
2023-02-13 164.80 166.76 164.00 165.40 0.2M
2023-02-10 164.80 166.20 163.41 164.72 0.2M
2023-02-09 170.19 171.80 163.58 165.32 0.4M
2023-02-08 172.77 173.26 169.72 169.72 0.2M
2023-02-07 168.64 173.43 167.53 173.19 0.2M
2023-02-06 168.92 170.76 168.12 169.07 0.2M
2023-02-03 171.32 173.60 168.49 169.45 0.4M
2023-02-02 173.95 176.42 173.72 174.72 0.5M
2023-02-01 171.39 172.73 167.76 171.32 0.3M
2023-01-31 170.71 172.48 168.42 170.08 0.4M
2023-01-30 170.69 173.85 168.90 170.07 0.5M
2023-01-27 169.95 171.96 169.45 171.39 0.2M
2023-01-26 168.76 170.16 165.90 170.01 0.2M
2023-01-25 165.71 166.66 162.71 166.45 0.2M
2023-01-24 172.14 174.60 167.21 167.58 0.5M
2023-01-23 168.50 173.29 167.87 172.76 0.5M
2023-01-20 163.56 169.48 162.94 168.48 0.4M
2023-01-19 161.84 165.02 161.32 163.00 0.6M
2023-01-18 162.78 167.16 162.78 163.66 0.6M
2023-01-17 156.90 162.12 155.01 162.00 0.5M
2023-01-13 153.45 156.85 151.89 156.75 0.3M
2023-01-12 156.44 156.86 152.82 154.91 0.4M
2023-01-11 156.31 161.42 155.50 156.76 0.9M
2023-01-10 154.50 155.12 152.31 153.45 0.5M
2023-01-09 154.74 155.81 152.87 154.64 0.4M
2023-01-06 152.26 155.94 149.29 154.35 0.4M
2023-01-05 150.98 152.19 148.98 151.59 0.4M
2023-01-04 147.85 151.53 147.13 151.36 0.3M
2023-01-03 149.47 151.29 144.52 146.03 0.4M