Comparing Back to the side-by-side chart ↗
Maximus Inc (MMS) — 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 | 60.73 | 61.69 | 60.26 | 61.47 | +2.04% | 799,600 |
| 2026-10-15 | 58.99 | 60.55 | 58.68 | 60.24 | +4.29% | 569,600 |
| 2026-10-14 | 58.10 | 58.67 | 57.09 | 57.76 | -0.55% | 489,800 |
| 2026-10-13 | 59.01 | 59.99 | 57.94 | 58.08 | -1.34% | 714,400 |
| 2026-10-12 | 58.29 | 59.91 | 58.29 | 58.87 | -0.88% | 714,900 |
| 2026-10-09 | 58.29 | 60.19 | 58.29 | 59.39 | +1.05% | 764,900 |
| 2026-10-08 | 55.81 | 58.88 | 55.73 | 58.77 | +5.61% | 1,119,600 |
| 2026-10-07 | 54.69 | 56.04 | 54.04 | 55.65 | +1.77% | 869,300 |
| 2026-10-06 | 54.55 | 54.92 | 53.80 | 54.68 | +0.50% | 666,145 |
| 2026-10-05 | 52.55 | 54.45 | 52.45 | 54.41 | +3.34% | 731,514 |
| 2026-10-02 | 53.69 | 53.69 | 52.61 | 52.65 | -1.64% | 610,100 |
| 2026-10-01 | 54.23 | 55.50 | 53.52 | 53.53 | +0.64% | 1,074,400 |
| 2026-09-30 | 53.20 | 53.65 | 52.79 | 53.19 | +0.23% | 836,100 |
| 2026-09-29 | 51.86 | 53.10 | 51.17 | 53.07 | +1.86% | 896,900 |
| 2026-09-28 | 51.90 | 52.46 | 51.04 | 52.10 | -0.97% | 1,007,600 |
| 2026-09-25 | 52.17 | 53.36 | 51.68 | 52.61 | -0.02% | 503,300 |
| 2026-09-24 | 53.90 | 54.32 | 52.03 | 52.62 | -2.18% | 695,100 |
| 2026-09-23 | 56.05 | 56.05 | 53.65 | 53.79 | -2.52% | 536,900 |
| 2026-09-22 | 56.79 | 56.79 | 55.18 | 55.18 | -1.41% | 698,800 |
| 2026-09-21 | 55.96 | 56.72 | 55.72 | 55.97 | +0.05% | 700,000 |
| 2026-09-18 | 56.39 | 56.72 | 55.65 | 55.94 | -1.53% | 1,946,200 |
| 2026-09-17 | 57.65 | 57.68 | 56.69 | 56.81 | -1.39% | 611,528 |
| 2026-09-16 | 57.93 | 58.79 | 57.43 | 57.61 | -0.98% | 675,800 |
| 2026-09-15 | 58.46 | 59.10 | 57.86 | 58.18 | -1.97% | 754,700 |
| 2026-09-14 | 58.52 | 59.79 | 57.16 | 59.35 | +4.27% | 816,000 |
| 2026-09-11 | 56.67 | 57.42 | 55.97 | 56.92 | +0.69% | 453,700 |
| 2026-09-10 | 56.04 | 57.03 | 55.88 | 56.53 | +0.75% | 447,500 |
| 2026-09-09 | 56.42 | 56.66 | 55.34 | 56.11 | -0.39% | 824,700 |
| 2026-09-08 | 57.05 | 57.05 | 55.57 | 56.33 | -2.31% | 446,200 |
| 2026-09-04 | 57.52 | 57.99 | 56.71 | 57.66 | -1.32% | 469,500 |
| 2026-09-03 | 58.00 | 59.19 | 57.38 | 58.43 | +1.46% | 442,600 |
| 2026-09-02 | 57.43 | 58.32 | 56.47 | 57.59 | -0.09% | 554,166 |
| 2026-09-01 | 57.76 | 58.66 | 57.60 | 57.64 | -0.23% | 524,047 |
| 2026-08-31 | 59.17 | 59.17 | 57.68 | 57.77 | -3.31% | 764,720 |
| 2026-08-28 | 59.70 | 60.69 | 59.51 | 59.75 | +0.35% | 373,400 |
| 2026-08-27 | 58.92 | 60.13 | 58.78 | 59.54 | +0.97% | 359,500 |
| 2026-08-26 | 58.15 | 59.27 | 57.82 | 58.97 | +0.75% | 364,400 |
| 2026-08-25 | 57.74 | 58.65 | 57.60 | 58.53 | +0.50% | 331,028 |
| 2026-08-24 | 58.20 | 58.71 | 58.01 | 58.24 | +0.03% | 345,863 |
| 2026-08-21 | 57.81 | 58.57 | 57.50 | 58.22 | +0.80% | 368,600 |
| 2026-08-20 | 58.08 | 58.68 | 57.44 | 57.76 | -1.10% | 439,200 |
| 2026-08-19 | 56.84 | 59.03 | 56.63 | 58.40 | +3.56% | 476,600 |
| 2026-08-18 | 55.10 | 57.00 | 55.10 | 56.39 | +3.60% | 565,400 |
| 2026-08-17 | 54.60 | 55.49 | 54.17 | 54.43 | -1.54% | 427,700 |
| 2026-08-14 | 55.99 | 56.21 | 54.87 | 55.28 | -1.39% | 390,600 |
| 2026-08-13 | 54.60 | 56.10 | 54.50 | 56.06 | +2.98% | 665,800 |
| 2026-08-12 | 53.83 | 54.74 | 53.42 | 54.44 | +0.46% | 725,359 |
| 2026-08-11 | 55.22 | 55.30 | 53.59 | 54.19 | -2.01% | 845,647 |
| 2026-08-10 | 58.55 | 58.84 | 55.18 | 55.30 | -6.57% | 925,258 |
| 2026-08-07 | 59.43 | 61.70 | 59.01 | 59.19 | +1.47% | 1,378,338 |
| 2026-08-06 | 57.90 | 59.17 | 54.16 | 58.33 | -7.63% | 1,188,122 |
| 2026-08-05 | 63.78 | 63.80 | 62.36 | 63.15 | -0.28% | 516,022 |
| 2026-08-04 | 61.32 | 63.33 | 61.08 | 63.33 | +1.80% | 583,204 |
| 2026-08-03 | 61.24 | 62.36 | 61.24 | 62.21 | +3.25% | 613,133 |
| 2026-07-31 | 60.02 | 60.74 | 59.55 | 60.25 | -0.64% | 578,127 |
| 2026-07-30 | 61.72 | 61.98 | 59.78 | 60.64 | -4.01% | 516,555 |
| 2026-07-29 | 62.98 | 63.79 | 62.64 | 63.17 | +0.35% | 645,974 |
| 2026-07-28 | 62.05 | 63.59 | 61.89 | 62.95 | +3.32% | 571,907 |
| 2026-07-27 | 59.78 | 61.97 | 59.66 | 60.93 | +2.11% | 558,672 |
| 2026-07-24 | 58.13 | 59.93 | 57.21 | 59.67 | +3.94% | 505,220 |
| 2026-07-23 | 56.75 | 58.08 | 56.75 | 57.41 | -0.28% | 488,372 |
| 2026-07-22 | 57.22 | 57.61 | 56.74 | 57.57 | +1.61% | 598,430 |
| 2026-07-21 | 56.91 | 57.19 | 55.74 | 56.66 | -2.19% | 608,431 |
| 2026-07-20 | 58.30 | 59.06 | 57.51 | 57.93 | -0.63% | 775,574 |
| 2026-07-17 | 59.31 | 60.78 | 57.26 | 58.30 | -1.24% | 974,533 |
| 2026-07-16 | 58.55 | 59.48 | 58.11 | 59.03 | +1.83% | 465,510 |
| 2026-07-15 | 57.96 | 59.81 | 57.45 | 57.97 | +0.64% | 649,371 |
| 2026-07-14 | 57.06 | 58.48 | 56.76 | 57.60 | -1.30% | 607,854 |
| 2026-07-13 | 57.22 | 58.57 | 56.95 | 58.36 | +3.05% | 667,481 |
| 2026-07-10 | 57.28 | 57.65 | 56.29 | 56.63 | -0.05% | 361,382 |
| 2026-07-09 | 56.28 | 56.74 | 55.20 | 56.66 | -0.98% | 506,714 |
| 2026-07-08 | 56.53 | 57.31 | 56.09 | 57.22 | +0.65% | 751,191 |
| 2026-07-07 | 57.04 | 57.87 | 56.48 | 56.85 | +1.45% | 542,517 |
| 2026-07-06 | 55.74 | 56.21 | 54.44 | 56.04 | +0.52% | 594,429 |
| 2026-07-02 | 54.41 | 56.38 | 53.80 | 55.75 | +3.57% | 793,246 |
| 2026-07-01 | 54.17 | 55.07 | 53.82 | 53.83 | +0.13% | 743,139 |
| 2026-06-30 | 54.02 | 55.02 | 52.73 | 53.76 | -1.29% | 695,582 |
| 2026-06-29 | 54.91 | 55.11 | 53.88 | 54.46 | -0.13% | 587,865 |
| 2026-06-26 | 55.34 | 56.48 | 54.20 | 54.53 | -0.98% | 2,973,365 |
| 2026-06-25 | 56.30 | 57.00 | 54.73 | 55.07 | -3.01% | 574,431 |
| 2026-06-24 | 56.00 | 57.33 | 56.00 | 56.78 | +1.54% | 796,101 |
| 2026-06-23 | 55.13 | 56.20 | 54.47 | 55.92 | +3.48% | 846,726 |
| 2026-06-22 | 55.43 | 56.30 | 53.40 | 54.04 | -3.05% | 1,299,335 |
| 2026-06-18 | 59.01 | 59.01 | 55.26 | 55.74 | -6.13% | 1,635,039 |
| 2026-06-17 | 60.62 | 61.62 | 59.16 | 59.38 | -2.97% | 612,207 |
| 2026-06-16 | 61.68 | 62.07 | 60.98 | 61.20 | +0.03% | 451,992 |
| 2026-06-15 | 62.35 | 63.15 | 60.70 | 61.18 | -1.77% | 648,602 |
| 2026-06-12 | 61.98 | 63.26 | 61.66 | 62.28 | +0.48% | 403,567 |
| 2026-06-11 | 61.01 | 62.11 | 60.81 | 61.98 | +1.04% | 495,171 |
| 2026-06-10 | 61.27 | 62.44 | 60.55 | 61.34 | +0.13% | 453,887 |
| 2026-06-09 | 59.79 | 61.50 | 59.50 | 61.26 | +2.68% | 520,972 |
| 2026-06-08 | 60.16 | 60.78 | 59.60 | 59.66 | -1.45% | 470,784 |
| 2026-06-05 | 61.21 | 62.30 | 60.30 | 60.54 | +0.03% | 329,238 |
| 2026-06-04 | 61.55 | 62.01 | 60.09 | 60.52 | +0.63% | 332,676 |
| 2026-06-03 | 60.16 | 60.49 | 58.26 | 60.14 | -1.28% | 793,599 |
| 2026-06-02 | 61.55 | 62.78 | 60.81 | 60.92 | -2.42% | 542,464 |
| 2026-06-01 | 61.84 | 62.92 | 61.60 | 62.43 | +0.81% | 645,468 |
| 2026-05-29 | 62.47 | 63.26 | 61.84 | 61.93 | -1.51% | 760,025 |
| 2026-05-28 | 61.96 | 63.25 | 61.63 | 62.88 | +1.37% | 471,884 |
| 2026-05-27 | 60.79 | 62.31 | 60.50 | 62.03 | +1.84% | 659,752 |
| 2026-05-26 | 61.17 | 61.17 | 60.11 | 60.91 | -0.43% | 520,549 |
| 2026-05-22 | 61.27 | 62.55 | 60.92 | 61.17 | -0.36% | 566,351 |
| 2026-05-21 | 59.70 | 61.85 | 58.39 | 61.39 | +2.10% | 613,794 |
| 2026-05-20 | 59.68 | 60.36 | 56.92 | 60.13 | +0.38% | 1,045,819 |
| 2026-05-19 | 59.56 | 61.24 | 58.80 | 59.90 | +0.42% | 1,112,931 |
| 2026-05-18 | 59.32 | 61.27 | 59.32 | 59.65 | +0.49% | 860,060 |
| 2026-05-15 | 60.15 | 60.48 | 58.63 | 59.36 | -0.95% | 915,287 |
| 2026-05-14 | 59.68 | 61.00 | 59.01 | 59.93 | +0.82% | 1,023,853 |
| 2026-05-13 | 60.46 | 60.88 | 57.32 | 59.44 | -2.84% | 974,540 |
| 2026-05-12 | 61.95 | 62.46 | 60.78 | 61.18 | -0.55% | 1,056,982 |
| 2026-05-11 | 63.71 | 64.04 | 60.68 | 61.52 | -4.28% | 1,105,634 |
| 2026-05-08 | 66.66 | 66.85 | 64.22 | 64.27 | -3.59% | 886,932 |
| 2026-05-07 | 63.59 | 70.17 | 63.59 | 66.66 | +4.24% | 1,534,953 |
| 2026-05-06 | 65.38 | 65.69 | 63.26 | 63.95 | -1.96% | 1,097,516 |
| 2026-05-05 | 64.67 | 65.73 | 63.84 | 65.23 | +1.07% | 803,182 |
| 2026-05-04 | 65.36 | 66.58 | 63.93 | 64.54 | -1.59% | 695,192 |
| 2026-05-01 | 66.00 | 66.36 | 65.00 | 65.58 | -0.06% | 622,091 |
| 2026-04-30 | 64.78 | 65.91 | 64.30 | 65.62 | +0.41% | 901,606 |
| 2026-04-29 | 66.37 | 66.37 | 64.49 | 65.35 | -0.05% | 705,830 |
| 2026-04-28 | 65.77 | 66.72 | 64.30 | 65.38 | +0.54% | 597,897 |
| 2026-04-27 | 65.47 | 66.54 | 64.66 | 65.03 | -0.67% | 1,275,248 |
| 2026-04-24 | 65.00 | 66.46 | 64.47 | 65.47 | -0.12% | 1,210,779 |
| 2026-04-23 | 66.34 | 66.57 | 64.80 | 65.55 | -2.18% | 541,970 |
| 2026-04-22 | 68.25 | 68.67 | 66.56 | 67.01 | -1.34% | 427,687 |
| 2026-04-21 | 69.38 | 70.29 | 67.86 | 67.92 | -1.05% | 436,079 |
| 2026-04-20 | 68.95 | 69.86 | 68.16 | 68.64 | -0.77% | 487,156 |
| 2026-04-17 | 69.81 | 70.81 | 68.61 | 69.17 | -0.07% | 429,552 |
| 2026-04-16 | 69.73 | 70.50 | 69.06 | 69.22 | -0.29% | 368,689 |
| 2026-04-15 | 68.27 | 69.55 | 67.89 | 69.42 | +1.79% | 540,045 |
| 2026-04-14 | 67.46 | 68.63 | 67.21 | 68.20 | +1.26% | 581,796 |
| 2026-04-13 | 65.71 | 67.48 | 65.16 | 67.35 | +2.23% | 553,626 |
| 2026-04-10 | 65.69 | 65.94 | 64.27 | 65.88 | +0.12% | 528,336 |
| 2026-04-09 | 64.70 | 65.86 | 63.75 | 65.80 | +1.06% | 632,614 |
| 2026-04-08 | 67.63 | 68.00 | 64.55 | 65.11 | -0.06% | 766,213 |
| 2026-04-07 | 63.72 | 65.47 | 63.35 | 65.15 | +2.24% | 960,604 |
| 2026-04-06 | 62.23 | 64.16 | 61.56 | 63.72 | +2.15% | 588,348 |
| 2026-04-02 | 62.02 | 63.63 | 60.75 | 62.38 | -0.29% | 975,244 |
| 2026-04-01 | 64.12 | 64.39 | 62.51 | 62.56 | -2.40% | 718,752 |
| 2026-03-31 | 65.87 | 66.10 | 63.56 | 64.10 | -1.43% | 999,651 |
| 2026-03-30 | 65.62 | 65.78 | 64.75 | 65.03 | -0.09% | 783,973 |
| 2026-03-27 | 66.03 | 66.07 | 64.66 | 65.09 | -1.42% | 463,314 |
| 2026-03-26 | 67.24 | 67.90 | 65.72 | 66.03 | -2.62% | 461,868 |
| 2026-03-25 | 68.78 | 68.78 | 66.69 | 67.81 | +1.01% | 807,226 |
| 2026-03-24 | 67.64 | 68.54 | 65.99 | 67.13 | -2.03% | 963,201 |
| 2026-03-23 | 69.89 | 70.73 | 68.51 | 68.52 | +0.19% | 636,416 |
| 2026-03-20 | 68.83 | 69.85 | 67.09 | 68.39 | -0.49% | 1,470,753 |
| 2026-03-19 | 68.72 | 70.32 | 68.28 | 68.73 | -0.55% | 1,010,547 |
| 2026-03-18 | 70.97 | 72.21 | 68.88 | 69.11 | -4.13% | 804,186 |
| 2026-03-17 | 72.25 | 73.36 | 71.88 | 72.09 | +0.74% | 376,574 |
| 2026-03-16 | 72.50 | 72.79 | 71.50 | 71.56 | -1.17% | 382,282 |
| 2026-03-13 | 72.81 | 73.27 | 71.08 | 72.41 | -0.03% | 455,746 |
| 2026-03-12 | 73.55 | 74.50 | 72.02 | 72.43 | -1.79% | 491,984 |
| 2026-03-11 | 74.02 | 74.11 | 72.23 | 73.75 | +0.37% | 604,711 |
| 2026-03-10 | 76.77 | 76.77 | 71.81 | 73.48 | -4.92% | 518,218 |
| 2026-03-09 | 77.24 | 77.75 | 73.78 | 77.28 | -0.94% | 691,913 |
| 2026-03-06 | 78.10 | 78.64 | 76.93 | 78.01 | -0.99% | 816,225 |
| 2026-03-05 | 77.79 | 79.23 | 77.69 | 78.79 | +1.16% | 618,703 |
| 2026-03-04 | 76.76 | 78.50 | 75.31 | 77.89 | +2.46% | 871,377 |
| 2026-03-03 | 72.40 | 76.53 | 72.25 | 76.02 | +2.91% | 722,870 |
| 2026-03-02 | 74.60 | 75.39 | 73.54 | 73.87 | -2.30% | 875,314 |
| 2026-02-27 | 74.55 | 76.03 | 74.28 | 75.61 | -0.05% | 1,030,012 |
| 2026-02-26 | 74.60 | 75.90 | 73.84 | 75.65 | +2.12% | 788,562 |
| 2026-02-25 | 73.71 | 74.26 | 72.26 | 74.08 | +1.11% | 548,196 |
| 2026-02-24 | 72.41 | 75.08 | 72.41 | 73.27 | +1.23% | 575,038 |
| 2026-02-23 | 73.37 | 73.78 | 72.14 | 72.38 | -1.90% | 446,424 |
| 2026-02-20 | 74.58 | 75.19 | 72.80 | 73.78 | -1.50% | 435,892 |
| 2026-02-19 | 75.06 | 75.89 | 74.24 | 74.90 | -0.50% | 481,893 |
| 2026-02-18 | 72.75 | 75.73 | 72.69 | 75.28 | +4.05% | 517,575 |
| 2026-02-17 | 73.81 | 74.93 | 72.23 | 72.35 | -3.13% | 796,742 |
| 2026-02-13 | 73.97 | 75.68 | 72.46 | 74.69 | +1.33% | 1,098,784 |
| 2026-02-12 | 78.14 | 78.88 | 72.14 | 73.71 | -2.73% | 1,313,663 |
| 2026-02-11 | 78.37 | 79.92 | 75.06 | 75.78 | -4.23% | 1,134,997 |
| 2026-02-10 | 75.55 | 79.22 | 74.78 | 79.13 | +5.41% | 1,331,947 |
| 2026-02-09 | 74.64 | 77.65 | 74.64 | 75.07 | -0.01% | 1,171,252 |
| 2026-02-06 | 78.86 | 80.10 | 73.96 | 75.08 | -4.01% | 1,786,392 |
| 2026-02-05 | 91.05 | 98.77 | 77.41 | 78.22 | -16.51% | 2,199,546 |
| 2026-02-04 | 92.55 | 93.97 | 91.27 | 93.69 | +1.42% | 672,185 |
| 2026-02-03 | 93.20 | 94.73 | 91.46 | 92.38 | -2.24% | 459,654 |
| 2026-02-02 | 94.88 | 95.58 | 94.00 | 94.50 | +0.06% | 431,975 |
| 2026-01-30 | 93.46 | 94.81 | 92.13 | 94.44 | +0.29% | 661,491 |
| 2026-01-29 | 95.17 | 95.81 | 94.00 | 94.17 | -0.65% | 1,074,756 |
| 2026-01-28 | 96.66 | 96.95 | 94.64 | 94.79 | -2.16% | 484,975 |
| 2026-01-27 | 98.06 | 98.06 | 95.05 | 96.88 | -1.80% | 499,840 |
| 2026-01-26 | 98.69 | 99.26 | 97.48 | 98.66 | +0.07% | 447,311 |
| 2026-01-23 | 99.10 | 100.00 | 97.81 | 98.59 | -0.34% | 306,299 |
| 2026-01-22 | 97.93 | 99.28 | 97.93 | 98.93 | +1.02% | 577,572 |
| 2026-01-21 | 96.31 | 98.41 | 96.31 | 97.93 | +1.96% | 454,541 |
| 2026-01-20 | 97.81 | 99.14 | 95.97 | 96.05 | -2.31% | 363,441 |
| 2026-01-16 | 97.85 | 98.37 | 97.10 | 98.32 | -0.10% | 346,311 |
| 2026-01-15 | 96.12 | 98.83 | 95.49 | 98.42 | +2.50% | 385,603 |
| 2026-01-14 | 96.26 | 96.75 | 95.07 | 96.02 | -0.23% | 510,165 |
| 2026-01-13 | 96.62 | 97.41 | 96.10 | 96.24 | -0.36% | 351,809 |
| 2026-01-12 | 96.86 | 96.86 | 95.70 | 96.59 | -0.47% | 406,876 |
| 2026-01-09 | 95.00 | 97.20 | 95.00 | 97.05 | +2.24% | 634,218 |
| 2026-01-08 | 91.72 | 95.63 | 91.72 | 94.92 | +3.44% | 869,229 |
| 2026-01-07 | 92.00 | 92.57 | 89.59 | 91.76 | +2.96% | 505,792 |
| 2026-01-06 | 89.07 | 90.07 | 88.00 | 89.12 | -0.75% | 608,777 |
| 2026-01-05 | 86.89 | 91.09 | 86.31 | 89.79 | +3.84% | 665,305 |
| 2026-01-02 | 87.25 | 87.97 | 85.78 | 86.47 | +0.17% | 654,001 |
| 2025-12-31 | 86.67 | 87.84 | 86.30 | 86.32 | -0.68% | 438,074 |
| 2025-12-30 | 86.88 | 87.24 | 86.34 | 86.91 | -0.10% | 366,406 |
| 2025-12-29 | 86.89 | 87.55 | 86.21 | 87.00 | +0.15% | 304,798 |
| 2025-12-26 | 86.91 | 87.55 | 86.41 | 86.87 | -0.08% | 219,922 |
| 2025-12-24 | 86.90 | 87.49 | 86.31 | 86.94 | -0.17% | 189,227 |
| 2025-12-23 | 87.77 | 88.48 | 87.00 | 87.09 | -1.33% | 605,595 |
| 2025-12-22 | 88.16 | 89.36 | 87.70 | 88.26 | +0.19% | 416,411 |
| 2025-12-19 | 86.96 | 88.48 | 86.02 | 88.09 | +0.95% | 1,201,096 |
| 2025-12-18 | 88.54 | 89.41 | 86.98 | 87.26 | -1.45% | 729,594 |
| 2025-12-17 | 87.24 | 89.09 | 87.24 | 88.54 | +0.88% | 580,983 |
| 2025-12-16 | 86.77 | 87.91 | 85.04 | 87.77 | +1.47% | 866,494 |
| 2025-12-15 | 85.40 | 86.56 | 84.18 | 86.50 | +2.45% | 912,114 |
| 2025-12-12 | 85.10 | 85.39 | 83.72 | 84.43 | -0.67% | 741,954 |
| 2025-12-11 | 84.03 | 85.40 | 84.03 | 85.00 | +1.31% | 1,083,927 |
| 2025-12-10 | 81.71 | 84.22 | 81.71 | 83.90 | +2.55% | 1,050,898 |
| 2025-12-09 | 83.14 | 83.89 | 81.65 | 81.81 | -1.85% | 563,133 |
| 2025-12-08 | 84.63 | 84.63 | 83.27 | 83.35 | -1.56% | 675,255 |
| 2025-12-05 | 84.35 | 84.71 | 83.35 | 84.67 | +0.12% | 830,357 |
| 2025-12-04 | 84.65 | 86.80 | 84.24 | 84.57 | -0.34% | 456,892 |
| 2025-12-03 | 86.84 | 87.25 | 84.74 | 84.86 | -1.91% | 600,006 |
| 2025-12-02 | 87.52 | 87.92 | 85.83 | 86.51 | -0.62% | 517,811 |
| 2025-12-01 | 85.92 | 87.31 | 85.56 | 87.05 | +1.12% | 676,530 |
| 2025-11-28 | 86.43 | 86.64 | 85.53 | 86.09 | -0.15% | 266,982 |
| 2025-11-26 | 86.27 | 88.00 | 86.22 | 86.22 | -0.48% | 510,079 |
| 2025-11-25 | 88.03 | 88.92 | 86.50 | 86.64 | -1.24% | 714,628 |
| 2025-11-24 | 84.79 | 87.82 | 84.47 | 87.73 | +3.37% | 946,329 |
| 2025-11-21 | 83.00 | 86.56 | 81.60 | 84.87 | +3.42% | 1,351,327 |
| 2025-11-20 | 79.21 | 84.27 | 79.21 | 82.06 | +5.53% | 1,628,565 |
| 2025-11-19 | 78.79 | 79.61 | 77.59 | 77.76 | -1.51% | 1,022,985 |
| 2025-11-18 | 78.37 | 79.25 | 78.08 | 78.95 | +0.75% | 544,703 |
| 2025-11-17 | 79.81 | 80.30 | 78.33 | 78.36 | -1.80% | 495,256 |
| 2025-11-14 | 80.10 | 80.53 | 79.16 | 79.80 | -0.89% | 554,831 |
| 2025-11-13 | 80.70 | 81.97 | 79.80 | 80.52 | -0.05% | 590,932 |
| 2025-11-12 | 82.37 | 82.37 | 80.36 | 80.56 | -2.34% | 536,313 |
| 2025-11-11 | 83.22 | 83.22 | 81.93 | 82.49 | -0.71% | 418,287 |
| 2025-11-10 | 84.16 | 84.36 | 82.34 | 83.08 | -1.19% | 369,152 |
| 2025-11-07 | 83.29 | 84.15 | 82.09 | 84.08 | +1.25% | 440,276 |
| 2025-11-06 | 83.90 | 83.96 | 82.37 | 83.04 | -1.21% | 326,405 |
| 2025-11-05 | 83.75 | 84.50 | 83.00 | 84.06 | +0.25% | 297,710 |
| 2025-11-04 | 83.40 | 84.81 | 82.80 | 83.85 | +0.48% | 696,629 |
| 2025-11-03 | 83.12 | 83.91 | 81.11 | 83.45 | +0.40% | 590,957 |
| 2025-10-31 | 82.88 | 83.38 | 80.58 | 83.12 | -0.42% | 696,768 |
| 2025-10-30 | 84.91 | 85.78 | 83.31 | 83.47 | -1.96% | 547,444 |
| 2025-10-29 | 85.23 | 86.64 | 84.71 | 85.14 | -1.22% | 412,932 |
| 2025-10-28 | 86.28 | 86.95 | 85.60 | 86.19 | -0.02% | 273,002 |
| 2025-10-27 | 87.54 | 88.09 | 85.85 | 86.21 | -1.72% | 301,671 |
| 2025-10-24 | 88.10 | 88.33 | 86.50 | 87.72 | +0.01% | 447,653 |
| 2025-10-23 | 87.79 | 88.96 | 87.38 | 87.71 | +0.15% | 497,892 |
| 2025-10-22 | 87.56 | 88.11 | 86.93 | 87.58 | -0.15% | 498,884 |
| 2025-10-21 | 87.17 | 87.89 | 86.16 | 87.71 | +0.76% | 343,483 |
| 2025-10-20 | 85.58 | 87.38 | 85.18 | 87.05 | +2.20% | 341,941 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 7월 (+7.45%). 가장 약한 달: 2월 (-16.98%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Maximus Inc (MMS)의 최근 종가는 얼마입니까?
2026-10-16 기준 61.47. Closelook 데이터 레이크의 일별 가격 기록 기준.
MMS의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 100.00, 최저 51.04 (2026-10-16 기준).
Maximus Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 MMS의 가장 강한 달은 7월(평균 +7.45%), 가장 약한 달은 2월(평균 -16.98%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.