Meridianlink Inc (MLNK)

MLNK
🏛️ 미국 →
19.93
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 19.98 19.98 19.98 19.98 8.5K
09:31 19.96 19.97 19.96 19.97 9.1K
09:32 19.97 19.97 19.97 19.97 1.8K
09:35 19.97 19.97 19.97 19.97 7.4K
09:40 19.96 19.96 19.96 19.96 1.8K
09:41 19.96 19.96 19.96 19.96 0.3K
09:42 19.96 19.96 19.96 19.96 0.2K
09:43 19.96 19.96 19.96 19.96 0.2K
09:44 19.95 19.95 19.95 19.95 0.1K
09:45 19.96 19.96 19.96 19.96 1.1K
09:49 19.96 19.96 19.96 19.96 0.4K
09:50 19.96 19.96 19.96 19.95 0.4K
09:54 19.96 19.96 19.96 19.96 2.3K
09:55 19.97 19.97 19.97 19.97 0.5K
09:57 19.97 19.97 19.97 19.97 1.4K
10:04 19.97 19.97 19.97 19.97 0.8K
10:05 19.97 19.97 19.97 19.97 0.2K
10:08 19.96 19.97 19.96 19.97 1.4K
10:23 19.97 19.97 19.97 19.97 5.5K
10:24 19.97 19.97 19.97 19.97 6.1K
10:25 19.97 19.97 19.97 19.97 7.4K
10:28 19.97 19.97 19.97 19.97 3.3K
10:35 19.97 19.97 19.97 19.97 0.6K
10:42 19.97 19.97 19.97 19.97 0.4K
10:43 19.97 19.97 19.97 19.97 4.9K
10:45 19.97 19.97 19.97 19.97 0.2K
10:47 19.97 19.97 19.97 19.97 0.6K
10:49 19.97 19.97 19.97 19.97 1.5K
11:11 19.97 19.97 19.97 19.97 3.2K
11:13 19.96 19.96 19.96 19.96 0.3K
11:15 19.96 19.96 19.96 19.96 2.4K
11:31 19.97 19.97 19.97 19.97 0.4K
11:35 19.97 19.97 19.97 19.97 0.1K
11:37 19.97 19.97 19.97 19.97 0.6K
11:39 19.97 19.97 19.97 19.97 0.5K
11:46 19.97 19.97 19.97 19.97 0.1K
11:48 19.97 19.97 19.97 19.97 0.2K
11:49 19.97 19.97 19.97 19.97 0.7K
11:59 19.97 19.97 19.97 19.97 0.1K
12:02 19.97 19.97 19.97 19.97 0.4K
12:09 19.97 19.97 19.97 19.97 0.5K
12:15 19.97 19.97 19.97 19.97 1.1K
12:25 19.97 19.97 19.97 19.97 2.0K
12:42 19.97 19.97 19.97 19.97 1.1K
12:51 19.97 19.97 19.97 19.97 0.6K
12:56 19.96 19.97 19.96 19.97 2.6K
13:08 19.96 19.97 19.96 19.97 22.4K
13:12 19.97 19.97 19.97 19.97 1.4K
13:15 19.97 19.97 19.97 19.97 0.4K
13:23 19.97 19.97 19.97 19.97 1.4K
13:31 19.96 19.96 19.96 19.96 0.9K
13:35 19.97 19.97 19.97 19.97 0.4K
13:41 19.97 19.97 19.97 19.97 0.3K
13:43 19.97 19.97 19.97 19.97 1.2K
13:54 19.97 19.97 19.97 19.97 0.4K
13:58 19.97 19.97 19.97 19.97 0.2K
14:03 19.97 19.97 19.97 19.97 0.9K
14:10 19.97 19.97 19.97 19.97 0.7K
14:12 19.97 19.97 19.97 19.97 0.6K
14:17 19.96 19.96 19.96 19.96 1.1K
14:23 19.97 19.97 19.97 19.97 0.5K
14:25 19.97 19.97 19.97 19.97 0.2K
14:29 19.97 19.97 19.97 19.97 1.2K
14:37 19.97 19.97 19.97 19.97 0.4K
14:38 19.97 19.97 19.97 19.97 12.5K
14:39 19.97 19.97 19.97 19.97 3.1K
14:40 19.97 19.97 19.97 19.97 10.3K
14:41 19.97 19.97 19.97 19.97 1.8K
14:44 19.97 19.98 19.97 19.98 7.3K
14:56 19.98 19.98 19.98 19.98 0.4K
14:59 19.98 19.98 19.98 19.98 0.5K
15:00 19.98 19.98 19.98 19.98 0.9K
15:05 19.98 19.98 19.98 19.98 2.5K
15:24 19.97 19.97 19.97 19.97 1.9K
15:30 19.97 19.97 19.97 19.97 0.6K
15:32 19.98 19.98 19.98 19.98 2.1K
15:40 19.98 19.98 19.98 19.98 4.8K
15:43 19.98 19.98 19.98 19.98 0.6K
15:44 19.98 19.98 19.98 19.98 0.8K
15:47 19.98 19.98 19.97 19.98 13.7K
15:48 19.98 19.98 19.98 19.98 0.4K
15:50 19.97 19.97 19.97 19.97 13.7K
15:51 19.97 19.97 19.96 19.96 0.7K
15:52 19.97 19.97 19.97 19.97 0.8K
15:53 19.97 19.97 19.97 19.97 2.2K
15:54 19.97 19.97 19.97 19.97 0.5K
15:55 19.97 19.97 19.97 19.97 9.5K
15:56 19.97 19.97 19.97 19.97 2.4K
15:57 19.97 19.97 19.97 19.97 1.3K
15:58 19.97 19.97 19.97 19.97 2.3K
15:59 19.97 19.98 19.97 19.98 122.6K
날짜 시가 고가 저가 종가 거래량
2025-10-01 19.92 19.95 19.92 19.93 0.8M
2025-09-30 19.92 19.95 19.92 19.93 0.6M
2025-09-29 19.92 19.94 19.92 19.93 0.2M
2025-09-26 19.94 19.95 19.92 19.92 0.2M
2025-09-25 19.92 19.95 19.91 19.93 0.2M
2025-09-24 19.96 19.96 19.91 19.93 0.3M
2025-09-23 19.97 19.97 19.95 19.95 0.6M
2025-09-22 19.98 19.98 19.95 19.97 0.3M
2025-09-19 19.99 19.99 19.91 19.97 1.8M
2025-09-18 19.99 20.00 19.96 19.96 0.5M
2025-09-17 19.98 20.00 19.92 19.99 0.8M
2025-09-16 19.91 19.96 19.89 19.94 0.5M
2025-09-15 19.98 19.98 19.89 19.90 0.4M
2025-09-12 19.90 19.93 19.85 19.91 0.2M
2025-09-11 19.92 19.95 19.89 19.93 0.5M
2025-09-10 19.98 19.99 19.90 19.90 0.5M
2025-09-09 20.00 20.01 19.96 19.99 0.3M
2025-09-08 19.99 20.04 19.92 20.00 0.5M
2025-09-05 19.95 19.96 19.89 19.94 0.2M
2025-09-04 19.87 20.01 19.84 19.96 0.5M
2025-09-03 19.84 19.88 19.83 19.87 0.3M
2025-09-02 19.82 19.88 19.81 19.84 0.5M
2025-08-29 19.88 19.89 19.85 19.89 0.1M
2025-08-28 19.86 19.87 19.83 19.84 0.2M
2025-08-27 19.88 19.90 19.83 19.84 0.2M
2025-08-26 19.86 19.90 19.85 19.85 0.4M
2025-08-25 19.87 19.91 19.85 19.88 0.3M
2025-08-22 19.90 19.92 19.86 19.88 0.4M
2025-08-21 19.83 19.85 19.81 19.85 0.3M
2025-08-20 19.82 19.85 19.79 19.85 0.7M
2025-08-19 19.84 19.86 19.80 19.86 0.3M
2025-08-18 19.80 19.86 19.79 19.81 0.6M
2025-08-15 19.81 19.82 19.77 19.80 1.4M
2025-08-14 19.77 19.80 19.76 19.80 1.1M
2025-08-13 19.79 19.81 19.75 19.78 3.3M
2025-08-12 19.80 19.85 19.76 19.78 1.5M
2025-08-11 19.77 19.83 19.66 19.78 15.3M
2025-08-08 16.08 16.10 15.88 15.88 0.3M
2025-08-07 16.58 16.58 15.84 16.03 0.4M
2025-08-06 15.95 16.39 15.87 16.33 0.2M
2025-08-05 16.12 16.12 15.72 15.94 0.2M
2025-08-04 15.70 16.07 15.59 16.00 0.3M
2025-08-01 15.87 15.97 15.55 15.57 0.3M
2025-07-31 16.31 16.42 15.96 15.98 0.3M
2025-07-30 16.67 16.80 16.36 16.45 0.2M
2025-07-29 17.01 17.01 16.55 16.61 0.2M
2025-07-28 16.80 16.90 16.57 16.71 0.2M
2025-07-25 16.62 16.82 16.44 16.71 0.1M
2025-07-24 16.54 16.64 16.44 16.52 0.2M
2025-07-23 16.47 16.63 16.27 16.63 0.2M
2025-07-22 16.33 16.62 16.32 16.45 0.2M
2025-07-21 16.24 16.48 16.20 16.31 0.2M
2025-07-18 16.41 16.41 16.10 16.21 0.2M
2025-07-17 16.33 16.59 16.32 16.34 0.2M
2025-07-16 16.13 16.34 16.00 16.33 0.2M
2025-07-15 16.36 16.61 15.97 15.97 0.2M
2025-07-14 16.12 16.44 16.09 16.33 0.2M
2025-07-11 16.75 16.82 16.17 16.22 0.2M
2025-07-10 16.92 17.11 16.61 16.87 0.2M
2025-07-09 16.97 17.14 16.88 16.96 0.2M
2025-07-08 17.02 17.41 16.88 16.99 0.3M
2025-07-07 16.90 17.16 16.77 17.00 0.6M
2025-07-03 16.73 17.30 16.69 17.12 0.2M
2025-07-02 16.92 16.98 16.52 16.84 0.5M
2025-07-01 16.10 17.32 16.09 16.98 0.5M
2025-06-30 16.38 16.41 16.17 16.23 0.3M
2025-06-27 16.32 16.42 16.11 16.25 0.6M
2025-06-26 16.15 16.36 16.01 16.26 0.2M
2025-06-25 16.58 16.61 16.12 16.12 0.2M
2025-06-24 16.51 16.70 16.32 16.59 0.2M
2025-06-23 15.79 16.31 15.76 16.31 0.3M
2025-06-20 16.10 16.14 15.49 15.79 0.3M
2025-06-18 16.18 16.33 15.97 16.01 0.3M
2025-06-17 16.20 16.41 15.96 16.21 0.6M
2025-06-16 15.97 16.47 15.74 16.37 0.6M
2025-06-13 16.86 16.88 15.75 15.77 0.5M
2025-06-12 17.60 18.00 16.74 16.98 0.6M
2025-06-11 17.59 17.99 17.44 17.76 0.9M
2025-06-10 17.24 17.73 17.14 17.60 0.5M
2025-06-09 17.14 17.26 16.84 17.14 0.4M
2025-06-06 17.05 17.27 17.01 17.06 0.4M
2025-06-05 16.99 17.31 16.67 16.86 0.5M
2025-06-04 16.57 17.11 16.53 17.00 1.6M
2025-06-03 16.14 16.67 16.06 16.60 0.7M
2025-06-02 16.60 16.74 16.06 16.11 0.3M
2025-05-30 16.58 16.77 16.35 16.69 0.5M
2025-05-29 16.41 16.68 16.38 16.64 0.2M
2025-05-28 16.49 16.60 16.37 16.37 0.2M
2025-05-27 16.15 16.78 15.96 16.47 0.6M
2025-05-23 15.90 16.02 15.72 15.93 0.4M
2025-05-22 16.08 16.21 16.04 16.07 0.2M
2025-05-21 16.60 16.68 16.13 16.13 0.3M
2025-05-20 16.71 16.80 16.60 16.73 0.2M
2025-05-19 16.88 17.01 16.72 16.77 0.2M
2025-05-16 17.26 17.37 17.03 17.06 0.2M
2025-05-15 17.53 17.53 17.23 17.25 0.2M
2025-05-14 17.45 17.71 17.29 17.56 0.3M
2025-05-13 17.42 17.85 16.77 17.45 0.5M
2025-05-12 17.93 17.93 17.58 17.80 0.2M
2025-05-09 17.33 17.51 17.22 17.41 0.2M
2025-05-08 16.95 17.41 16.83 17.23 0.2M
2025-05-07 16.54 16.86 16.48 16.83 0.2M
2025-05-06 16.38 16.64 16.16 16.46 0.2M
2025-05-05 16.53 16.73 16.45 16.51 0.2M
2025-05-02 16.75 16.80 16.56 16.70 0.1M
2025-05-01 16.89 16.93 16.55 16.59 0.2M
2025-04-30 16.78 16.91 16.22 16.91 0.2M
2025-04-29 16.59 16.92 16.59 16.86 0.1M
2025-04-28 16.72 16.81 16.40 16.63 0.2M
2025-04-25 16.54 16.75 16.41 16.71 0.1M
2025-04-24 16.49 16.73 16.39 16.62 0.2M
2025-04-23 16.61 16.88 16.27 16.40 0.2M
2025-04-22 16.05 16.19 15.97 16.10 0.1M
2025-04-21 16.29 16.30 15.80 15.92 0.1M
2025-04-17 16.57 16.73 16.40 16.49 0.2M
2025-04-16 16.35 16.87 16.35 16.55 0.2M
2025-04-15 16.55 16.78 16.46 16.69 0.3M
2025-04-14 16.78 16.81 16.24 16.60 0.2M
2025-04-11 16.40 16.69 16.08 16.62 0.2M
2025-04-10 16.69 17.02 16.38 16.60 0.2M
2025-04-09 15.97 17.37 15.89 17.01 0.3M
2025-04-08 16.91 16.98 15.94 16.13 0.3M
2025-04-07 16.05 17.00 15.57 16.44 0.4M
2025-04-04 17.10 17.44 16.61 16.61 0.5M
2025-04-03 17.50 17.76 17.08 17.59 0.3M
2025-04-02 18.52 18.60 17.72 18.31 0.3M
2025-04-01 18.40 18.78 18.23 18.76 0.3M
2025-03-31 18.44 18.59 18.24 18.53 0.2M
2025-03-28 19.17 19.24 18.55 18.62 0.1M
2025-03-27 19.27 19.34 19.11 19.23 0.1M
2025-03-26 19.41 19.42 19.13 19.25 0.1M
2025-03-25 19.41 19.57 19.26 19.30 0.2M
2025-03-24 19.25 19.50 19.00 19.49 0.2M
2025-03-21 19.09 19.23 18.90 19.07 0.3M
2025-03-20 19.69 19.69 19.24 19.34 0.2M
2025-03-19 19.15 19.71 19.11 19.56 0.3M
2025-03-18 19.27 19.32 19.09 19.16 0.1M
2025-03-17 19.20 19.48 19.11 19.32 0.2M
2025-03-14 19.27 19.51 18.89 19.19 0.3M
2025-03-13 19.60 19.64 19.18 19.24 0.3M
2025-03-12 19.78 19.81 19.28 19.66 0.3M
2025-03-11 20.70 20.70 19.54 19.69 0.4M
2025-03-10 21.10 21.61 20.67 20.70 0.4M
2025-03-07 19.50 21.87 19.11 21.49 0.7M
2025-03-06 18.32 18.58 18.23 18.43 0.4M
2025-03-05 18.33 18.57 17.85 18.46 0.4M
2025-03-04 17.84 18.43 17.77 18.32 0.5M
2025-03-03 18.20 18.50 18.08 18.10 0.2M
2025-02-28 18.20 18.28 18.02 18.26 0.2M
2025-02-27 18.13 18.38 18.03 18.20 0.1M
2025-02-26 18.51 18.59 18.09 18.25 0.2M
2025-02-25 18.30 18.47 18.04 18.37 0.1M
2025-02-24 18.44 18.46 18.09 18.27 0.2M
2025-02-21 18.74 18.84 18.32 18.40 0.2M
2025-02-20 18.62 18.70 18.49 18.58 0.1M
2025-02-19 18.74 18.92 18.49 18.77 0.2M
2025-02-18 18.99 19.12 18.61 18.90 0.1M
2025-02-14 19.38 19.38 18.96 18.97 0.1M
2025-02-13 19.06 19.40 18.95 19.35 0.1M
2025-02-12 19.10 19.32 18.97 19.00 0.2M
2025-02-11 19.13 19.47 19.09 19.43 0.1M
2025-02-10 19.23 19.34 19.13 19.20 0.1M
2025-02-07 19.26 19.31 18.96 19.16 0.1M
2025-02-06 19.41 19.47 19.04 19.20 0.1M
2025-02-05 19.35 19.40 19.04 19.26 0.1M
2025-02-04 19.14 19.41 19.09 19.20 0.2M
2025-02-03 18.85 19.30 18.79 19.22 0.3M
2025-01-31 19.88 20.00 19.21 19.25 0.5M
2025-01-30 19.73 19.98 18.92 19.79 0.5M
2025-01-29 20.84 20.88 20.60 20.83 0.1M
2025-01-28 20.56 21.38 20.54 20.90 0.2M
2025-01-27 20.24 21.27 20.24 20.60 0.3M
2025-01-24 20.15 20.56 20.06 20.32 0.2M
2025-01-23 19.80 20.21 19.79 20.20 0.3M
2025-01-22 19.78 20.00 19.58 19.99 0.2M
2025-01-21 19.84 19.99 19.76 19.78 0.1M
2025-01-17 19.54 19.67 19.39 19.64 0.2M
2025-01-16 19.43 19.64 19.33 19.34 0.1M
2025-01-15 19.33 19.48 19.11 19.38 0.2M
2025-01-14 19.08 19.30 18.87 18.95 0.2M
2025-01-13 18.50 19.03 18.47 19.01 0.3M
2025-01-10 19.13 19.14 18.54 18.65 0.3M
2025-01-08 19.76 19.98 19.55 19.58 0.2M
2025-01-07 20.13 20.27 19.63 19.95 0.3M
2025-01-06 20.31 20.37 20.04 20.07 0.4M
2025-01-03 20.29 20.48 20.06 20.31 0.2M
2025-01-02 20.79 20.79 20.07 20.32 0.3M