Comparing Back to the side-by-side chart ↗
Mando Corp (204320.KS) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 39950.00 | 41700.00 | 39950.00 | 40950.00 | +3.54% | 212,509 |
| 2026-10-15 | 40900.00 | 40950.00 | 38700.00 | 39550.00 | -7.27% | 441,360 |
| 2026-10-14 | 41800.00 | 43900.00 | 41800.00 | 42650.00 | +1.67% | 280,539 |
| 2026-10-13 | 41900.00 | 41950.00 | 40000.00 | 41950.00 | -1.76% | 404,239 |
| 2026-10-12 | 43750.00 | 44050.00 | 42150.00 | 42700.00 | -3.94% | 305,120 |
| 2026-10-08 | 45400.00 | 45400.00 | 44350.00 | 44450.00 | -2.52% | 351,292 |
| 2026-10-07 | 47800.00 | 47800.00 | 45350.00 | 45600.00 | -4.30% | 334,481 |
| 2026-10-06 | 47400.00 | 48150.00 | 46650.00 | 47650.00 | +1.06% | 382,756 |
| 2026-10-02 | 46300.00 | 47300.00 | 46150.00 | 47150.00 | +0.96% | 145,634 |
| 2026-10-01 | 46100.00 | 47000.00 | 45400.00 | 46700.00 | +2.30% | 198,841 |
| 2026-09-30 | 46100.00 | 46550.00 | 45500.00 | 45650.00 | -0.54% | 156,159 |
| 2026-09-29 | 46800.00 | 46800.00 | 45400.00 | 45900.00 | -1.18% | 139,853 |
| 2026-09-28 | 45500.00 | 47050.00 | 45350.00 | 46450.00 | +2.09% | 204,836 |
| 2026-09-23 | 46250.00 | 46300.00 | 44800.00 | 45500.00 | -0.66% | 273,423 |
| 2026-09-22 | 47500.00 | 48250.00 | 45700.00 | 45800.00 | -3.17% | 385,429 |
| 2026-09-21 | 48100.00 | 48100.00 | 47100.00 | 47300.00 | -1.87% | 267,234 |
| 2026-09-18 | 48950.00 | 49200.00 | 48000.00 | 48200.00 | -0.21% | 271,980 |
| 2026-09-17 | 48400.00 | 48800.00 | 47750.00 | 48300.00 | -0.21% | 180,946 |
| 2026-09-16 | 48600.00 | 49100.00 | 47750.00 | 48400.00 | -0.41% | 227,412 |
| 2026-09-15 | 47750.00 | 49825.00 | 47750.00 | 48600.00 | +0.21% | 214,804 |
| 2026-09-14 | 48900.00 | 49000.00 | 47600.00 | 48500.00 | -2.51% | 200,755 |
| 2026-09-11 | 49150.00 | 50100.00 | 48600.00 | 49750.00 | -1.09% | 195,053 |
| 2026-09-10 | 49250.00 | 50800.00 | 49050.00 | 50300.00 | +1.21% | 408,371 |
| 2026-09-09 | 48600.00 | 49850.00 | 48450.00 | 49700.00 | +2.26% | 209,034 |
| 2026-09-08 | 50700.00 | 50700.00 | 48600.00 | 48600.00 | -3.19% | 351,413 |
| 2026-09-07 | 49200.00 | 50400.00 | 48950.00 | 50200.00 | +3.51% | 301,620 |
| 2026-09-04 | 48700.00 | 49300.00 | 47600.00 | 48500.00 | +1.78% | 335,652 |
| 2026-09-03 | 47700.00 | 48400.00 | 46500.00 | 47650.00 | +0.63% | 304,991 |
| 2026-09-02 | 48950.00 | 49100.00 | 47150.00 | 47350.00 | -5.86% | 433,034 |
| 2026-09-01 | 51800.00 | 52600.00 | 49800.00 | 50300.00 | -2.90% | 229,660 |
| 2026-08-31 | 49500.00 | 52100.00 | 47700.00 | 51800.00 | +2.98% | 358,520 |
| 2026-08-28 | 50100.00 | 50700.00 | 49050.00 | 50300.00 | -0.20% | 267,317 |
| 2026-08-27 | 51000.00 | 51500.00 | 49950.00 | 50400.00 | +0.00% | 362,089 |
| 2026-08-26 | 51500.00 | 51800.00 | 49650.00 | 50400.00 | -1.95% | 350,301 |
| 2026-08-25 | 51700.00 | 51800.00 | 49200.00 | 51400.00 | +0.59% | 310,866 |
| 2026-08-24 | 51500.00 | 52100.00 | 50700.00 | 51100.00 | -0.78% | 247,224 |
| 2026-08-21 | 53100.00 | 53500.00 | 51300.00 | 51500.00 | -4.98% | 409,100 |
| 2026-08-20 | 53000.00 | 54650.00 | 51600.00 | 54200.00 | +4.23% | 365,599 |
| 2026-08-19 | 51100.00 | 53700.00 | 50500.00 | 52000.00 | -2.26% | 373,375 |
| 2026-08-18 | 57400.00 | 57600.00 | 52500.00 | 53200.00 | -6.83% | 668,987 |
| 2026-08-14 | 56100.00 | 58000.00 | 54000.00 | 57100.00 | +2.88% | 771,435 |
| 2026-08-13 | 54900.00 | 56100.00 | 53600.00 | 55500.00 | +2.59% | 557,403 |
| 2026-08-12 | 54200.00 | 54800.00 | 53000.00 | 54100.00 | +0.00% | 387,546 |
| 2026-08-11 | 53700.00 | 55400.00 | 53200.00 | 54100.00 | +0.56% | 429,458 |
| 2026-08-10 | 50800.00 | 53800.00 | 50300.00 | 53800.00 | +5.91% | 541,808 |
| 2026-08-07 | 51200.00 | 51500.00 | 49800.00 | 50800.00 | -0.78% | 328,056 |
| 2026-08-06 | 51300.00 | 52700.00 | 49700.00 | 51200.00 | +1.19% | 522,424 |
| 2026-08-05 | 49200.00 | 51900.00 | 48650.00 | 50600.00 | +3.79% | 823,523 |
| 2026-08-04 | 46800.00 | 48750.00 | 45700.00 | 48750.00 | +3.94% | 628,232 |
| 2026-08-03 | 44200.00 | 49000.00 | 44100.00 | 46900.00 | +4.92% | 1,108,546 |
| 2026-07-31 | 41900.00 | 45100.00 | 40850.00 | 44700.00 | +12.45% | 741,021 |
| 2026-07-30 | 37950.00 | 42150.00 | 37950.00 | 39750.00 | +1.66% | 781,920 |
| 2026-07-29 | 41600.00 | 43400.00 | 37600.00 | 39100.00 | -4.40% | 824,536 |
| 2026-07-28 | 43700.00 | 43700.00 | 40350.00 | 40900.00 | -8.91% | 508,264 |
| 2026-07-27 | 45450.00 | 46600.00 | 44400.00 | 44900.00 | +0.67% | 478,020 |
| 2026-07-24 | 45900.00 | 46200.00 | 43900.00 | 44600.00 | -5.61% | 439,780 |
| 2026-07-23 | 47000.00 | 47500.00 | 45300.00 | 47250.00 | +2.72% | 571,482 |
| 2026-07-22 | 46000.00 | 49150.00 | 45700.00 | 46000.00 | +6.48% | 1,276,931 |
| 2026-07-21 | 41700.00 | 44150.00 | 41300.00 | 43200.00 | +2.73% | 379,088 |
| 2026-07-20 | 43750.00 | 44200.00 | 41850.00 | 42050.00 | -6.14% | 450,504 |
| 2026-07-16 | 45250.00 | 46300.00 | 44350.00 | 44800.00 | -2.50% | 510,093 |
| 2026-07-15 | 45650.00 | 47350.00 | 45350.00 | 45950.00 | +2.45% | 661,035 |
| 2026-07-14 | 48050.00 | 48200.00 | 43800.00 | 44850.00 | -5.78% | 806,685 |
| 2026-07-13 | 49450.00 | 52300.00 | 47100.00 | 47600.00 | -3.94% | 836,558 |
| 2026-07-10 | 48150.00 | 51000.00 | 48000.00 | 49550.00 | +2.48% | 783,585 |
| 2026-07-09 | 48800.00 | 49500.00 | 45750.00 | 48350.00 | -0.72% | 946,358 |
| 2026-07-08 | 47750.00 | 51000.00 | 47500.00 | 48700.00 | +0.62% | 961,628 |
| 2026-07-07 | 49400.00 | 49600.00 | 47150.00 | 48400.00 | -2.62% | 637,244 |
| 2026-07-06 | 50400.00 | 51800.00 | 48300.00 | 49700.00 | -1.39% | 638,466 |
| 2026-07-03 | 48450.00 | 50600.00 | 45850.00 | 50400.00 | +4.13% | 909,289 |
| 2026-07-02 | 47150.00 | 50500.00 | 45750.00 | 48400.00 | +0.62% | 1,256,307 |
| 2026-07-01 | 49500.00 | 50700.00 | 47650.00 | 48100.00 | -1.84% | 1,038,693 |
| 2026-06-30 | 51400.00 | 51400.00 | 48500.00 | 49000.00 | -1.01% | 692,701 |
| 2026-06-29 | 45750.00 | 49750.00 | 44500.00 | 49500.00 | +8.32% | 665,304 |
| 2026-06-26 | 48500.00 | 48950.00 | 43650.00 | 45700.00 | -6.64% | 675,416 |
| 2026-06-25 | 51600.00 | 52300.00 | 48550.00 | 48950.00 | -3.83% | 648,364 |
| 2026-06-24 | 51200.00 | 51900.00 | 49100.00 | 50900.00 | +3.14% | 843,123 |
| 2026-06-23 | 57000.00 | 57500.00 | 49050.00 | 49350.00 | -13.27% | 1,278,820 |
| 2026-06-22 | 64400.00 | 64500.00 | 56500.00 | 56900.00 | -12.86% | 1,436,937 |
| 2026-06-19 | 68300.00 | 69100.00 | 63000.00 | 65300.00 | -5.09% | 1,515,643 |
| 2026-06-18 | 72800.00 | 77500.00 | 67600.00 | 68800.00 | -6.90% | 2,490,830 |
| 2026-06-17 | 74400.00 | 79100.00 | 71100.00 | 73900.00 | -3.90% | 1,966,188 |
| 2026-06-16 | 72200.00 | 77900.00 | 69300.00 | 76900.00 | +8.92% | 4,393,621 |
| 2026-06-15 | 62500.00 | 76600.00 | 60600.00 | 70600.00 | +8.62% | 7,529,135 |
| 2026-06-12 | 53600.00 | 65000.00 | 53200.00 | 65000.00 | +30.00% | 1,202,691 |
| 2026-06-11 | 48400.00 | 50900.00 | 47500.00 | 50000.00 | -0.60% | 433,578 |
| 2026-06-10 | 51000.00 | 52600.00 | 48350.00 | 50300.00 | -2.52% | 6 |
| 2026-06-09 | 51000.00 | 52300.00 | 49400.00 | 51600.00 | +2.38% | 377,880 |
| 2026-06-08 | 51200.00 | 52800.00 | 49950.00 | 50400.00 | -8.70% | 421,715 |
| 2026-06-05 | 56700.00 | 57000.00 | 52900.00 | 55200.00 | -4.17% | 356,244 |
| 2026-06-04 | 58900.00 | 59400.00 | 56300.00 | 57600.00 | -4.00% | 409,209 |
| 2026-06-02 | 62400.00 | 63000.00 | 57400.00 | 60000.00 | -3.85% | 687,152 |
| 2026-06-01 | 63000.00 | 65000.00 | 61500.00 | 62400.00 | +0.48% | 1,029,447 |
| 2026-05-29 | 62600.00 | 64500.00 | 61500.00 | 62100.00 | +0.65% | 884,253 |
| 2026-05-28 | 63800.00 | 65000.00 | 59300.00 | 61700.00 | -0.64% | 759,930 |
| 2026-05-27 | 63400.00 | 63400.00 | 61100.00 | 62100.00 | -2.05% | 533,633 |
| 2026-05-26 | 63900.00 | 65600.00 | 62500.00 | 63400.00 | +0.63% | 563,248 |
| 2026-05-22 | 61000.00 | 64000.00 | 59400.00 | 63000.00 | +4.30% | 657,893 |
| 2026-05-21 | 54500.00 | 61300.00 | 53900.00 | 60400.00 | +14.83% | 668,139 |
| 2026-05-20 | 53500.00 | 53800.00 | 50700.00 | 52600.00 | -2.77% | 468,515 |
| 2026-05-19 | 58200.00 | 58300.00 | 52500.00 | 54100.00 | -7.52% | 619,590 |
| 2026-05-18 | 61700.00 | 61700.00 | 56800.00 | 58500.00 | -5.19% | 609,223 |
| 2026-05-15 | 63100.00 | 68000.00 | 60000.00 | 61700.00 | -1.91% | 2,179,914 |
| 2026-05-14 | 63700.00 | 63700.00 | 60900.00 | 62900.00 | -0.63% | 757,395 |
| 2026-05-13 | 59400.00 | 64500.00 | 58600.00 | 63300.00 | +5.15% | 1,474,597 |
| 2026-05-12 | 63800.00 | 64300.00 | 57500.00 | 60200.00 | -3.06% | 1,176,481 |
| 2026-05-11 | 61300.00 | 63000.00 | 59800.00 | 62100.00 | +3.67% | 1,004,500 |
| 2026-05-08 | 58200.00 | 62700.00 | 57800.00 | 59900.00 | +3.99% | 1,759,071 |
| 2026-05-07 | 58000.00 | 59200.00 | 56400.00 | 57600.00 | +1.05% | 362,067 |
| 2026-05-06 | 57500.00 | 58100.00 | 56800.00 | 57000.00 | -1.72% | 326,626 |
| 2026-05-04 | 58100.00 | 58500.00 | 56500.00 | 58000.00 | +1.58% | 366,564 |
| 2026-04-30 | 59200.00 | 60500.00 | 56000.00 | 57100.00 | -1.38% | 563,165 |
| 2026-04-29 | 59200.00 | 59200.00 | 57100.00 | 57900.00 | +0.52% | 361,060 |
| 2026-04-28 | 57800.00 | 58300.00 | 56100.00 | 57600.00 | +1.59% | 603,408 |
| 2026-04-27 | 54000.00 | 58300.00 | 53200.00 | 56700.00 | +6.98% | 891,369 |
| 2026-04-24 | 53300.00 | 53400.00 | 52400.00 | 53000.00 | -0.75% | 168,604 |
| 2026-04-23 | 55700.00 | 55700.00 | 52500.00 | 53400.00 | -2.02% | 356,537 |
| 2026-04-22 | 54600.00 | 54600.00 | 53000.00 | 54500.00 | +0.37% | 194,946 |
| 2026-04-21 | 53200.00 | 54400.00 | 52800.00 | 54300.00 | +3.23% | 267,266 |
| 2026-04-20 | 53000.00 | 53500.00 | 52500.00 | 52600.00 | -0.57% | 153,397 |
| 2026-04-17 | 54100.00 | 54200.00 | 52100.00 | 52900.00 | -0.75% | 194,276 |
| 2026-04-16 | 54200.00 | 54500.00 | 52800.00 | 53300.00 | +1.14% | 272,029 |
| 2026-04-15 | 52500.00 | 52900.00 | 51900.00 | 52700.00 | +2.93% | 245,793 |
| 2026-04-14 | 50700.00 | 51400.00 | 50300.00 | 51200.00 | +3.02% | 159,146 |
| 2026-04-13 | 49100.00 | 49750.00 | 49050.00 | 49700.00 | -1.58% | 186,894 |
| 2026-04-10 | 51700.00 | 51700.00 | 50300.00 | 50500.00 | -0.39% | 162,679 |
| 2026-04-09 | 52300.00 | 52300.00 | 49900.00 | 50700.00 | -0.39% | 384,175 |
| 2026-04-08 | 49950.00 | 50900.00 | 49450.00 | 50900.00 | +6.49% | 388,970 |
| 2026-04-07 | 48450.00 | 48900.00 | 47300.00 | 47800.00 | -0.62% | 184,150 |
| 2026-04-06 | 48100.00 | 48750.00 | 47650.00 | 48100.00 | -0.52% | 173,787 |
| 2026-04-03 | 48800.00 | 49300.00 | 47900.00 | 48350.00 | +1.15% | 189,912 |
| 2026-04-02 | 51900.00 | 52200.00 | 47200.00 | 47800.00 | -6.27% | 325,211 |
| 2026-04-01 | 50400.00 | 51500.00 | 49750.00 | 51000.00 | +3.98% | 253,005 |
| 2026-03-31 | 48950.00 | 51900.00 | 48150.00 | 49050.00 | -1.41% | 277,513 |
| 2026-03-30 | 48800.00 | 49800.00 | 47950.00 | 49750.00 | -3.40% | 250,447 |
| 2026-03-26 | 52800.00 | 52800.00 | 51000.00 | 51500.00 | -1.72% | 173,146 |
| 2026-03-25 | 53400.00 | 54000.00 | 52200.00 | 52400.00 | -0.57% | 256,147 |
| 2026-03-24 | 53600.00 | 53600.00 | 51100.00 | 52700.00 | +2.33% | 260,693 |
| 2026-03-23 | 52200.00 | 52400.00 | 50700.00 | 51500.00 | -4.45% | 297,585 |
| 2026-03-20 | 53800.00 | 54200.00 | 53300.00 | 53900.00 | +1.70% | 237,116 |
| 2026-03-19 | 52700.00 | 53600.00 | 52500.00 | 53000.00 | -2.57% | 182,384 |
| 2026-03-18 | 53500.00 | 54600.00 | 53400.00 | 54400.00 | +3.62% | 282,931 |
| 2026-03-17 | 52500.00 | 53700.00 | 52000.00 | 52500.00 | +2.94% | 272,493 |
| 2026-03-16 | 51400.00 | 51600.00 | 50300.00 | 51000.00 | -1.92% | 242,950 |
| 2026-03-13 | 52700.00 | 52900.00 | 51500.00 | 52000.00 | -5.28% | 544,159 |
| 2026-03-12 | 53600.00 | 54900.00 | 52900.00 | 54900.00 | +2.62% | 313,342 |
| 2026-03-11 | 54900.00 | 55350.00 | 52500.00 | 53500.00 | +1.71% | 363,731 |
| 2026-03-10 | 53500.00 | 54000.00 | 51100.00 | 52600.00 | +4.57% | 306,657 |
| 2026-03-09 | 50100.00 | 50400.00 | 48450.00 | 50300.00 | -6.51% | 403,977 |
| 2026-03-06 | 51900.00 | 54200.00 | 51600.00 | 53800.00 | -0.19% | 517,396 |
| 2026-03-05 | 52500.00 | 54400.00 | 52000.00 | 53900.00 | +12.29% | 558,781 |
| 2026-03-04 | 53600.00 | 55300.00 | 46850.00 | 48000.00 | -16.67% | 998,624 |
| 2026-03-03 | 62200.00 | 63200.00 | 57500.00 | 57600.00 | -8.28% | 880,798 |
| 2026-02-27 | 61800.00 | 65000.00 | 60400.00 | 62800.00 | -0.48% | 1,089,383 |
| 2026-02-26 | 63000.00 | 63300.00 | 61100.00 | 63100.00 | +1.45% | 671,344 |
| 2026-02-25 | 61100.00 | 64200.00 | 60400.00 | 62200.00 | +3.49% | 1,545,295 |
| 2026-02-24 | 59700.00 | 60300.00 | 59000.00 | 60100.00 | +0.17% | 333,127 |
| 2026-02-23 | 61200.00 | 62600.00 | 59600.00 | 60000.00 | +0.33% | 589,683 |
| 2026-02-20 | 60800.00 | 61000.00 | 59700.00 | 59800.00 | -0.66% | 464,498 |
| 2026-02-19 | 58700.00 | 61200.00 | 58200.00 | 60200.00 | +3.44% | 507,788 |
| 2026-02-13 | 59300.00 | 60300.00 | 58200.00 | 58200.00 | -4.12% | 486,817 |
| 2026-02-12 | 60000.00 | 60700.00 | 58500.00 | 60700.00 | +1.34% | 483,701 |
| 2026-02-11 | 59600.00 | 61150.00 | 59200.00 | 59900.00 | +1.53% | 547,572 |
| 2026-02-10 | 60100.00 | 62300.00 | 58800.00 | 59000.00 | +1.72% | 943,481 |
| 2026-02-09 | 59700.00 | 59700.00 | 57000.00 | 58000.00 | -0.17% | 1,002,956 |
| 2026-02-06 | 58900.00 | 60500.00 | 56100.00 | 58100.00 | -5.53% | 1,098,802 |
| 2026-02-05 | 62100.00 | 64300.00 | 61200.00 | 61500.00 | -2.84% | 587,238 |
| 2026-02-04 | 63200.00 | 64500.00 | 61900.00 | 63300.00 | +0.64% | 562,307 |
| 2026-02-03 | 62700.00 | 63000.00 | 60000.00 | 62900.00 | +2.44% | 1,049,183 |
| 2026-02-02 | 61800.00 | 64200.00 | 60300.00 | 61400.00 | -3.76% | 672,677 |
| 2026-01-30 | 64800.00 | 64900.00 | 63300.00 | 63800.00 | -2.89% | 757,744 |
| 2026-01-29 | 65300.00 | 67000.00 | 64000.00 | 65700.00 | +2.18% | 1,545,214 |
| 2026-01-28 | 66300.00 | 66400.00 | 64000.00 | 64300.00 | -0.46% | 936,718 |
| 2026-01-27 | 62900.00 | 65300.00 | 62000.00 | 64600.00 | +0.16% | 1,083,722 |
| 2026-01-26 | 64000.00 | 65800.00 | 63200.00 | 64500.00 | -1.53% | 1,141,498 |
| 2026-01-23 | 66900.00 | 68200.00 | 64800.00 | 65500.00 | -3.53% | 1,644,337 |
| 2026-01-22 | 74000.00 | 75000.00 | 66900.00 | 67900.00 | -4.90% | 2,934,852 |
| 2026-01-21 | 61600.00 | 75800.00 | 61400.00 | 71400.00 | +12.26% | 6,796,873 |
| 2026-01-20 | 68800.00 | 68800.00 | 62200.00 | 63600.00 | -5.64% | 2,345,285 |
| 2026-01-19 | 65600.00 | 68500.00 | 64000.00 | 67400.00 | +4.98% | 2,948,221 |
| 2026-01-16 | 64100.00 | 68300.00 | 62000.00 | 64200.00 | +2.72% | 4,165,500 |
| 2026-01-15 | 60800.00 | 63200.00 | 59700.00 | 62500.00 | +0.64% | 1,715,983 |
| 2026-01-14 | 62200.00 | 65400.00 | 59200.00 | 62100.00 | +2.81% | 3,028,052 |
| 2026-01-13 | 57400.00 | 63100.00 | 57200.00 | 60400.00 | +7.47% | 4,078,530 |
| 2026-01-12 | 57500.00 | 57800.00 | 55200.00 | 56200.00 | -1.23% | 1,215,180 |
| 2026-01-09 | 57600.00 | 57800.00 | 55800.00 | 56900.00 | +0.35% | 1,332,071 |
| 2026-01-08 | 60700.00 | 60800.00 | 56000.00 | 56700.00 | -2.91% | 1,863,130 |
| 2026-01-07 | 57200.00 | 60200.00 | 56200.00 | 58400.00 | +3.91% | 3,210,523 |
| 2026-01-06 | 62100.00 | 64900.00 | 55900.00 | 56200.00 | -7.41% | 4,059,593 |
| 2026-01-05 | 64100.00 | 64100.00 | 59900.00 | 60700.00 | -7.19% | 2,484,806 |
| 2026-01-02 | 59400.00 | 67900.00 | 58100.00 | 65400.00 | +11.41% | 3,967,292 |
| 2025-12-30 | 58400.00 | 59800.00 | 56200.00 | 58700.00 | +4.45% | 2,381,241 |
| 2025-12-29 | 53900.00 | 56700.00 | 52900.00 | 56200.00 | +4.27% | 1,226,189 |
| 2025-12-26 | 54900.00 | 55100.00 | 53100.00 | 53900.00 | -0.74% | 779,574 |
| 2025-12-24 | 54200.00 | 55700.00 | 53400.00 | 54300.00 | +1.69% | 928,227 |
| 2025-12-23 | 56500.00 | 57400.00 | 53100.00 | 53400.00 | -3.96% | 1,226,216 |
| 2025-12-22 | 54900.00 | 56500.00 | 53000.00 | 55600.00 | +2.02% | 1,406,200 |
| 2025-12-19 | 52400.00 | 56300.00 | 50500.00 | 54500.00 | +6.24% | 1,971,656 |
| 2025-12-18 | 52000.00 | 53600.00 | 51100.00 | 51300.00 | -4.47% | 1,107,011 |
| 2025-12-17 | 53100.00 | 56700.00 | 52400.00 | 53700.00 | +2.87% | 2,280,265 |
| 2025-12-16 | 54500.00 | 55600.00 | 51500.00 | 52200.00 | -0.38% | 2,293,208 |
| 2025-12-15 | 51800.00 | 53800.00 | 51200.00 | 52400.00 | -0.57% | 969,330 |
| 2025-12-12 | 53600.00 | 53600.00 | 51500.00 | 52700.00 | +0.96% | 1,337,058 |
| 2025-12-11 | 55200.00 | 55400.00 | 50700.00 | 52200.00 | -5.09% | 2,842,689 |
| 2025-12-10 | 55900.00 | 56000.00 | 54300.00 | 55000.00 | +0.55% | 856,459 |
| 2025-12-09 | 56900.00 | 57500.00 | 54200.00 | 54700.00 | -7.45% | 1,741,971 |
| 2025-12-08 | 61000.00 | 61100.00 | 57200.00 | 59100.00 | -0.17% | 1,381,170 |
| 2025-12-05 | 55800.00 | 61100.00 | 54300.00 | 59200.00 | +9.43% | 2,693,038 |
| 2025-12-04 | 55500.00 | 58000.00 | 53400.00 | 54100.00 | +3.64% | 2,488,230 |
| 2025-12-03 | 52100.00 | 54100.00 | 51300.00 | 52200.00 | +2.76% | 1,186,343 |
| 2025-12-02 | 53200.00 | 55500.00 | 50200.00 | 50800.00 | -0.78% | 1,606,990 |
| 2025-12-01 | 49500.00 | 53400.00 | 48800.00 | 51200.00 | +9.87% | 2,133,921 |
| 2025-11-28 | 45150.00 | 47800.00 | 44100.00 | 46600.00 | +8.12% | 1,219,545 |
| 2025-11-27 | 42900.00 | 43200.00 | 42300.00 | 43100.00 | +1.77% | 252,684 |
| 2025-11-26 | 42200.00 | 42500.00 | 41050.00 | 42350.00 | +2.29% | 369,065 |
| 2025-11-25 | 42150.00 | 42700.00 | 41350.00 | 41400.00 | +0.00% | 426,152 |
| 2025-11-24 | 40150.00 | 42150.00 | 39700.00 | 41400.00 | +5.21% | 939,310 |
| 2025-11-21 | 38800.00 | 40500.00 | 38450.00 | 39350.00 | -0.63% | 381,998 |
| 2025-11-20 | 38900.00 | 41700.00 | 38550.00 | 39600.00 | +1.80% | 577,835 |
| 2025-11-19 | 36300.00 | 39200.00 | 36150.00 | 38900.00 | +8.51% | 898,701 |
| 2025-11-18 | 36700.00 | 36850.00 | 35800.00 | 35850.00 | -2.98% | 170,003 |
| 2025-11-17 | 37350.00 | 37600.00 | 36700.00 | 36950.00 | +0.14% | 115,777 |
| 2025-11-14 | 37200.00 | 37650.00 | 36850.00 | 36900.00 | -2.89% | 119,520 |
| 2025-11-13 | 37750.00 | 38450.00 | 37450.00 | 38000.00 | +1.60% | 286,148 |
| 2025-11-12 | 37300.00 | 37550.00 | 36950.00 | 37400.00 | -0.13% | 144,449 |
| 2025-11-11 | 37000.00 | 37500.00 | 36650.00 | 37450.00 | +0.81% | 209,173 |
| 2025-11-10 | 36450.00 | 37250.00 | 36200.00 | 37150.00 | +2.91% | 131,979 |
| 2025-11-07 | 36700.00 | 36800.00 | 35400.00 | 36100.00 | -3.22% | 190,484 |
| 2025-11-06 | 36500.00 | 37600.00 | 36000.00 | 37300.00 | +3.18% | 228,965 |
| 2025-11-05 | 37100.00 | 37100.00 | 35400.00 | 36150.00 | -3.21% | 351,136 |
| 2025-11-04 | 37650.00 | 37900.00 | 37050.00 | 37350.00 | -2.10% | 248,103 |
| 2025-11-03 | 39450.00 | 39500.00 | 38000.00 | 38150.00 | -1.04% | 254,415 |
| 2025-10-31 | 37200.00 | 38850.00 | 37100.00 | 38550.00 | +5.76% | 469,307 |
| 2025-10-30 | 39800.00 | 39850.00 | 36400.00 | 36450.00 | -1.88% | 520,450 |
| 2025-10-29 | 37100.00 | 37350.00 | 36500.00 | 37150.00 | +1.36% | 152,271 |
| 2025-10-28 | 37000.00 | 37000.00 | 36450.00 | 36650.00 | -1.48% | 182,041 |
| 2025-10-27 | 36800.00 | 37350.00 | 36500.00 | 37200.00 | +1.50% | 195,368 |
| 2025-10-24 | 36350.00 | 36950.00 | 36150.00 | 36650.00 | +1.38% | 219,295 |
| 2025-10-23 | 36600.00 | 37150.00 | 36100.00 | 36150.00 | -3.86% | 205,705 |
| 2025-10-22 | 37550.00 | 37650.00 | 36400.00 | 37600.00 | +1.90% | 277,318 |
| 2025-10-21 | 36800.00 | 38200.00 | 36650.00 | 36900.00 | +1.37% | 638,568 |
| 2025-10-20 | 36150.00 | 36500.00 | 35150.00 | 36400.00 | +2.82% | 328,928 |
| 2025-10-17 | 34100.00 | 35750.00 | 33950.00 | 35400.00 | +3.66% | 488,050 |
| 2025-10-16 | 34200.00 | 35100.00 | 33950.00 | 34150.00 | +3.17% | 402,377 |
| 2025-10-15 | 32950.00 | 33150.00 | 32800.00 | 33100.00 | +0.76% | 104,070 |
| 2025-10-14 | 32650.00 | 33500.00 | 32650.00 | 32850.00 | +0.00% | 154,998 |
| 2025-10-13 | 32800.00 | 33050.00 | 32150.00 | 32850.00 | +0.00% | 118,375 |
| 2025-10-10 | 33600.00 | 33600.00 | 32800.00 | 32850.00 | -3.24% | 242,379 |
| 2025-10-02 | 33650.00 | 34150.00 | 33600.00 | 33950.00 | +1.19% | 167,733 |
| 2025-10-01 | 33400.00 | 33900.00 | 33400.00 | 33550.00 | -0.15% | 69,528 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+22.15%). 가장 약한 달: 6월 (-11.49%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Mando Corp (204320.KS)의 최근 종가는 얼마입니까?
2026-10-16 기준 40950.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
204320.KS의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 79100.00, 최저 33950.00 (2026-10-16 기준).
Mando Corp이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 204320.KS의 가장 강한 달은 11월(평균 +22.15%), 가장 약한 달은 6월(평균 -11.49%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 432개로 계산.