MDA Space Ltd. (MDA) — 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	28.68	28.86	28.03	28.22	-1.57%	844,700
2026-10-15	27.13	28.92	26.60	28.67	+3.99%	1,083,100
2026-10-14	28.10	28.23	27.28	27.57	-3.53%	2,445,700
2026-10-13	28.21	28.66	27.65	28.58	+4.12%	14,896,700
2026-10-12	28.06	28.10	27.36	27.45	-2.49%	342,900
2026-10-09	27.37	28.35	27.03	28.15	+3.00%	1,205,200
2026-10-08	28.50	28.72	27.07	27.33	-5.76%	1,691,500
2026-10-07	29.41	29.51	28.39	29.00	-4.13%	1,006,300
2026-10-06	30.01	30.62	29.72	30.25	+2.54%	958,100
2026-10-05	29.64	29.70	29.15	29.50	-1.30%	728,400
2026-10-02	29.32	30.42	29.16	29.89	+3.18%	909,100
2026-10-01	29.59	29.84	28.60	28.97	-2.23%	1,131,300
2026-09-30	29.60	30.50	29.40	29.63	-0.03%	1,287,600
2026-09-29	31.27	31.49	29.62	29.64	-4.54%	2,315,900
2026-09-28	30.98	31.85	30.81	31.05	-1.40%	1,214,400
2026-09-25	31.50	32.23	31.17	31.49	+0.03%	1,491,700
2026-09-24	31.10	32.16	30.72	31.48	-0.35%	982,100
2026-09-23	31.51	31.89	31.00	31.59	+0.83%	1,045,600
2026-09-22	32.07	32.30	31.05	31.33	-1.45%	1,707,300
2026-09-21	31.01	32.28	30.93	31.79	+5.72%	1,658,900
2026-09-18	30.46	30.67	29.15	30.07	-1.12%	1,588,600
2026-09-17	30.07	30.80	29.95	30.41	+4.54%	922,500
2026-09-16	29.33	30.00	28.72	29.09	+0.48%	1,224,000
2026-09-15	28.91	29.90	28.60	28.95	+0.35%	751,100
2026-09-14	28.34	29.13	28.19	28.85	-0.41%	662,200
2026-09-11	29.13	29.22	28.26	28.97	+0.31%	1,262,600
2026-09-10	28.75	30.36	28.67	28.88	+0.24%	2,071,500
2026-09-09	29.97	30.54	28.70	28.81	-4.41%	1,150,500
2026-09-08	29.68	30.39	29.39	30.14	+2.10%	1,809,900
2026-09-04	29.30	29.80	28.88	29.52	+1.58%	1,039,000
2026-09-03	28.34	29.23	28.14	29.06	+3.71%	1,318,600
2026-09-02	28.50	28.66	27.57	28.02	-1.23%	1,311,300
2026-09-01	28.37	28.81	28.04	28.37	-1.80%	1,461,000
2026-08-31	28.84	29.03	28.62	28.89	+0.03%	1,583,500
2026-08-28	30.30	30.50	28.75	28.88	-4.87%	948,900
2026-08-27	30.01	30.45	29.67	30.36	+2.64%	631,900
2026-08-26	29.59	30.58	29.33	29.58	+0.41%	645,400
2026-08-25	30.60	30.60	29.15	29.46	-0.77%	2,783,024
2026-08-24	30.68	30.68	29.55	29.69	-3.98%	1,163,318
2026-08-21	31.72	32.01	30.86	30.92	-1.06%	1,079,000
2026-08-20	32.31	32.60	31.13	31.25	-3.64%	957,800
2026-08-19	34.31	34.76	32.20	32.43	-4.65%	1,429,600
2026-08-18	34.84	34.98	33.66	34.01	-3.55%	720,887
2026-08-17	35.40	36.75	35.13	35.26	+0.14%	537,937
2026-08-14	35.39	36.15	34.55	35.21	+1.15%	669,100
2026-08-13	35.90	36.80	34.76	34.81	-2.30%	857,000
2026-08-12	35.04	35.92	34.28	35.63	+4.18%	1,310,600
2026-08-11	33.59	34.64	32.91	34.20	+2.36%	769,078
2026-08-10	34.80	35.23	33.41	33.41	-3.41%	2,567,418
2026-08-07	34.18	35.18	32.76	34.59	+0.96%	1,805,200
2026-08-06	34.00	35.02	33.20	34.26	+0.94%	1,001,200
2026-08-05	34.57	34.86	33.91	33.94	-0.96%	909,900
2026-08-04	33.36	35.06	33.10	34.27	+6.36%	2,113,600
2026-08-03	30.47	32.28	30.34	32.22	+6.51%	1,044,100
2026-07-31	30.84	31.12	29.69	30.25	-0.10%	983,100
2026-07-30	29.63	30.45	29.44	30.28	+5.29%	831,800
2026-07-29	29.53	29.96	28.50	28.76	-3.78%	1,427,500
2026-07-28	29.84	30.12	28.24	29.89	-0.27%	1,043,500
2026-07-27	29.92	30.44	29.00	29.97	+1.35%	889,000
2026-07-24	31.10	31.10	29.26	29.57	-4.24%	1,440,000
2026-07-23	31.09	31.94	30.43	30.88	-2.31%	1,086,000
2026-07-22	31.36	31.87	30.55	31.61	+0.13%	1,002,700
2026-07-21	30.04	31.84	30.00	31.57	+5.23%	1,300,600
2026-07-20	30.33	31.02	29.93	30.00	-0.79%	1,170,800
2026-07-17	30.59	30.86	29.24	30.24	-3.76%	2,882,100
2026-07-16	32.73	33.00	30.52	31.42	-5.39%	2,325,900
2026-07-15	33.92	34.51	32.39	33.21	-2.01%	2,166,000
2026-07-14	32.02	34.08	32.02	33.89	+7.69%	2,825,700
2026-07-13	33.73	33.74	31.41	31.47	-7.44%	3,548,400
2026-07-10	35.34	35.49	33.85	34.00	-3.93%	3,559,500
2026-07-09	35.63	36.29	35.00	35.39	-8.48%	8,492,900
2026-07-08	39.25	39.73	38.13	38.67	-2.18%	636,900
2026-07-07	41.20	41.34	38.79	39.53	-6.13%	731,689
2026-07-06	41.58	42.54	40.30	42.11	+3.34%	2,103,004
2026-07-02	39.99	41.86	39.33	40.75	+3.16%	1,296,600
2026-07-01	40.77	41.38	39.33	39.50	-4.31%	650,700
2026-06-30	38.09	41.53	37.88	41.28	+8.40%	1,163,200
2026-06-29	36.05	38.43	36.05	38.08	+6.85%	1,269,800
2026-06-26	35.83	36.39	35.08	35.64	-1.11%	1,052,900
2026-06-25	37.74	38.05	35.18	36.04	-4.15%	1,518,500
2026-06-24	39.11	39.62	37.60	37.60	-2.87%	1,635,700
2026-06-23	37.55	39.54	37.52	38.71	-1.73%	1,666,095
2026-06-22	40.86	41.66	39.33	39.39	-0.03%	1,598,876
2026-06-18	39.70	40.06	37.81	39.40	+1.13%	2,552,600
2026-06-17	37.84	40.16	37.79	38.96	+3.70%	2,482,700
2026-06-16	37.45	38.76	37.01	37.57	-1.44%	2,660,400
2026-06-15	38.40	38.44	36.77	38.12	+2.28%	1,465,200
2026-06-12	41.93	41.93	36.26	37.27	-8.72%	1,995,700
2026-06-11	38.42	41.12	37.52	40.83	+8.19%	1,851,400
2026-06-10	37.37	38.69	36.84	37.74	+0.11%	792,500
2026-06-09	39.31	40.30	35.58	37.70	-2.86%	1,342,100
2026-06-08	39.40	39.46	38.26	38.81	+1.25%	868,200
2026-06-05	40.23	40.45	37.77	38.33	-6.72%	1,378,700
2026-06-04	39.42	41.53	39.05	41.09	+2.09%	1,207,100
2026-06-03	42.22	42.45	40.08	40.25	-6.13%	944,500
2026-06-02	42.64	43.79	41.50	42.88	+0.99%	1,346,600
2026-06-01	43.58	44.40	42.27	42.46	-5.07%	1,060,300
2026-05-29	47.03	47.10	43.16	44.73	-8.11%	2,088,800
2026-05-28	46.26	49.37	45.91	48.68	+4.85%	1,764,700
2026-05-27	46.51	47.04	45.50	46.43	+3.66%	1,832,500
2026-05-26	44.60	45.80	42.61	44.79	+3.90%	2,445,000
2026-05-22	41.50	43.66	40.94	43.11	+4.66%	1,020,800
2026-05-21	39.41	42.04	39.29	41.19	+2.64%	784,400
2026-05-20	39.27	40.35	38.73	40.13	+2.98%	904,600
2026-05-19	39.00	39.34	37.20	38.97	-2.28%	921,400
2026-05-18	39.08	42.19	38.75	39.88	+5.31%	854,800
2026-05-15	37.67	38.65	37.25	37.87	-3.49%	569,900
2026-05-14	38.96	39.66	37.40	39.24	+2.45%	724,300
2026-05-13	37.70	38.61	36.34	38.30	+2.57%	703,400
2026-05-12	37.10	37.60	35.55	37.34	+0.00%	615,300
2026-05-11	34.97	37.62	34.97	37.34	+7.89%	1,212,800
2026-05-08	34.24	34.92	33.15	34.61	+1.05%	562,600
2026-05-07	33.37	34.71	30.23	34.25	+6.43%	768,400
2026-05-06	30.54	32.70	30.23	32.18	+5.47%	594,000
2026-05-05	31.00	31.58	29.90	30.51	-1.20%	332,500
2026-05-04	30.76	31.42	30.30	30.88	-0.16%	583,800
2026-05-01	30.93	31.73	30.48	30.93	+0.91%	416,500
2026-04-30	29.12	30.65	28.98	30.65	+5.33%	428,900
2026-04-29	30.35	30.47	28.96	29.10	-3.74%	413,800
2026-04-28	30.49	30.57	29.46	30.23	-2.58%	542,200
2026-04-27	32.29	32.31	30.82	31.03	-3.78%	530,400
2026-04-24	33.32	33.47	32.17	32.25	-1.86%	397,500
2026-04-23	34.35	34.56	32.00	32.86	-5.19%	436,400
2026-04-22	34.31	34.94	33.51	34.66	+2.48%	719,500
2026-04-21	34.45	34.89	33.60	33.82	-1.69%	503,300
2026-04-20	35.42	35.48	33.53	34.40	-2.30%	811,300
2026-04-17	35.80	37.45	34.57	35.21	-0.84%	729,700
2026-04-16	34.70	35.89	34.26	35.51	+2.45%	984,200
2026-04-15	33.50	34.66	32.63	34.66	+3.34%	819,200
2026-04-14	32.75	34.38	32.39	33.54	+7.12%	1,389,700
2026-04-13	30.51	31.41	30.10	31.31	+2.35%	698,400
2026-04-10	30.51	31.17	30.31	30.59	+0.39%	532,600
2026-04-09	29.48	31.03	29.17	30.47	+3.64%	556,400
2026-04-08	29.68	30.73	28.67	29.40	+2.83%	662,600
2026-04-07	29.00	29.21	28.04	28.59	-1.72%	598,000
2026-04-06	28.37	30.00	27.51	29.09	+6.91%	1,776,900
2026-04-02	24.44	27.86	24.44	27.21	+5.02%	675,000
2026-04-01	25.97	26.76	25.83	25.91	+2.33%	1,036,200
2026-03-31	23.85	25.56	23.85	25.32	+7.24%	775,100
2026-03-30	24.52	24.66	23.23	23.61	-4.88%	1,014,800
2026-03-27	26.55	26.55	24.82	24.82	-6.59%	966,100
2026-03-26	27.40	27.80	26.57	26.57	-4.46%	429,400
2026-03-25	29.02	29.05	26.30	27.81	-4.86%	1,342,200
2026-03-24	32.09	32.09	28.31	29.23	-10.39%	907,300
2026-03-23	31.46	32.71	30.29	32.62	+3.89%	552,000
2026-03-20	32.62	33.75	31.03	31.40	-4.09%	623,200
2026-03-19	33.31	33.49	31.97	32.74	-2.73%	1,184,700
2026-03-18	31.84	33.66	31.63	33.66	+5.58%	1,153,400
2026-03-17	31.65	32.28	31.46	31.88	+1.72%	570,400
2026-03-16	30.62	31.53	30.35	31.34	+4.50%	1,067,700
2026-03-13	31.00	31.80	29.90	29.99	-2.63%	863,900
2026-03-12	32.00	32.26	30.44	30.80	—	2,312,000

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+44.62%). 가장 약한 달: 7월 (-23.42%). 일별 데이터 1년치(2026–2026) 기준.

3월-17.79%
4월+18.29%
5월+44.62%
6월-2.78%
7월-23.42%
8월-10.34%
9월+4.44%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

MDA Space Ltd. (MDA)의 최근 종가는 얼마입니까?

2026-10-16 기준 28.22. Closelook 데이터 레이크의 일별 가격 기록 기준.

MDA의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 49.37, 최저 23.23 (2026-10-16 기준).

MDA Space Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 MDA의 가장 강한 달은 5월(평균 +44.62%), 가장 약한 달은 7월(평균 -23.42%)였습니다. 일별 데이터 1년치(2026–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

1년(2026–2026). Closelook 데이터 레이크의 일봉 152개로 계산.