메디앙스 [014100] KOSDAQ
중견기업부
1,652 원
전일대비:
▼
7
(-0.42%)
시가
1,659
고가
1,659
저가
1,552
거래량
20,746
거래대금
34 백만
시가총액
195 억
52주 최고
2,125
52주 최저
1,126
📈 주가 차트 (최근 20일)
메디앙스
014100
120봉
💬 메디앙스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,652 | -7 | -0.42% | 1,659 | 1,659 | 1,552 | 20,746 |
| 2026-10-20 | 1,659 | -25 | -1.48% | 1,656 | 1,684 | 1,630 | 7,726 |
| 2026-10-19 | 1,684 | -12 | -0.71% | 1,694 | 1,694 | 1,597 | 24,569 |
| 2026-10-16 | 1,696 | 28 | 1.68% | 1,676 | 1,698 | 1,641 | 64,110 |
| 2026-10-15 | 1,668 | -15 | -0.89% | 1,691 | 1,691 | 1,615 | 14,932 |
| 2026-10-14 | 1,683 | -31 | -1.81% | 1,718 | 1,718 | 1,669 | 19,392 |
| 2026-10-13 | 1,714 | 14 | 0.82% | 1,702 | 1,722 | 1,671 | 54,253 |
| 2026-10-12 | 1,700 | 116 | 7.32% | 1,561 | 1,765 | 1,536 | 111,385 |
| 2026-10-08 | 1,584 | 34 | 2.19% | 1,533 | 1,585 | 1,520 | 20,214 |
| 2026-10-07 | 1,550 | 33 | 2.18% | 1,535 | 1,575 | 1,514 | 56,965 |
| 2026-10-06 | 1,517 | 0 | 0.00% | 1,515 | 1,517 | 1,500 | 47,529 |
| 2026-10-02 | 1,517 | -21 | -1.37% | 1,550 | 1,550 | 1,498 | 14,353 |
| 2026-10-01 | 1,538 | -29 | -1.85% | 1,547 | 1,547 | 1,500 | 32,921 |
| 2026-09-30 | 1,567 | -14 | -0.89% | 1,610 | 1,610 | 1,512 | 52,755 |
| 2026-09-29 | 1,581 | 8 | 0.51% | 1,608 | 1,608 | 1,557 | 7,384 |
| 2026-09-28 | 1,573 | 0 | 0.00% | 1,558 | 1,574 | 1,506 | 39,007 |
| 2026-09-23 | 1,573 | 27 | 1.75% | 1,520 | 1,578 | 1,503 | 12,154 |
| 2026-09-22 | 1,546 | 16 | 1.05% | 1,538 | 1,599 | 1,527 | 20,129 |
| 2026-09-21 | 1,530 | -42 | -2.67% | 1,576 | 1,594 | 1,530 | 53,424 |
| 2026-09-18 | 1,572 | -122 | -7.20% | 1,694 | 1,695 | 1,430 | 343,542 |