시장 데이터를 불러오는 중
전체 종목
민테크 과거 주가
452200.KQ · KOSDAQ
주요 제품·사업: 배터리 진단시스템, 배터리 시스템, 충방전 검사장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
452200.KQ · KOSDAQ
주요 제품·사업: 배터리 진단시스템, 배터리 시스템, 충방전 검사장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩1,678 | ₩1,690 | ₩1,640 | ₩1,641 | -2.21% | 5.9만 |
| 2026.10.06–2026.10.08 | ₩1,689 | ₩1,699 | ₩1,587 | ₩1,682 | -0.41% | 16.3만 |
| 2026.09.28–2026.10.02 | ₩1,697 | ₩1,707 | ₩1,609 | ₩1,689 | -0.47% | 29.1만 |
| 2026.09.21–2026.09.23 | ₩1,700 | ₩1,745 | ₩1,650 | ₩1,697 | -0.18% | 14만 |
| 2026.09.14–2026.09.18 | ₩1,665 | ₩1,714 | ₩1,600 | ₩1,703 | +2.28% | 33.5만 |
| 2026.09.07–2026.09.11 | ₩1,600 | ₩1,717 | ₩1,565 | ₩1,665 | +4.06% | 23.7만 |
| 2026.08.31–2026.09.04 | ₩1,637 | ₩1,693 | ₩1,540 | ₩1,598 | -2.38% | 18.4만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,535 |
| ₩1,670 |
| ₩1,400 |
| ₩1,637 |
| +6.64% |
| 31.6만 |
| 2026.08.18–2026.08.21 | ₩1,599 | ₩1,650 | ₩1,497 | ₩1,521 | -4.88% | 29.5만 |
|---|
| 2026.08.10–2026.08.14 | ₩1,461 | ₩1,635 | ₩1,411 | ₩1,599 | +9.45% | 72.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,114 | ₩1,663 | ₩1,114 | ₩1,447 | +29.89% | 119.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,280 | ₩1,304 | ₩980 | ₩1,168 | -8.75% | 68.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,333 | ₩1,350 | ₩1,215 | ₩1,280 | -3.98% | 52.4만 |
|---|
| 2026.07.13–2026.07.16 | ₩1,623 | ₩1,762 | ₩1,280 | ₩1,320 | -18.67% | 104.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,320 | ₩2,495 | ₩1,485 | ₩1,560 | -32.76% | 346.2만 |
|---|
| 2026.06.29–2026.07.03 | ₩1,570 | ₩2,085 | ₩1,532 | ₩2,085 | +32.80% | 132만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,060 | ₩2,110 | ₩1,490 | ₩1,532 | -25.63% | 95만 |
|---|
| 2026.06.15–2026.06.19 | ₩2,420 | ₩2,445 | ₩2,025 | ₩2,075 | -14.26% | 94.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,480 | ₩2,670 | ₩2,175 | ₩2,335 | -5.85% | 135.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,480 | ₩3,965 | ₩2,830 | ₩2,835 | -18.53% | 216.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,805 | ₩4,295 | ₩3,500 | ₩3,500 | -8.02% | 265.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,670 | ₩3,800 | ₩3,230 | ₩3,685 | +0.41% | 395.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,735 | ₩5,200 | ₩3,735 | ₩3,890 | +4.15% | 2704.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,775 | ₩3,450 | ₩2,630 | ₩3,450 | +24.32% | 674.2만 |
|---|
| 2026.04.27–2026.04.30 | ₩2,915 | ₩2,915 | ₩2,755 | ₩2,765 | -5.15% | 48.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,650 | ₩2,970 | ₩2,595 | ₩2,855 | +7.74% | 157.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,355 | ₩2,695 | ₩2,325 | ₩2,650 | +12.53% | 57.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,340 | ₩2,395 | ₩2,280 | ₩2,355 | +0.64% | 24.7만 |
|---|
| 2026.03.30–2026.04.03 | ₩2,360 | ₩2,380 | ₩2,195 | ₩2,340 | -0.85% | 32.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,330 | ₩2,480 | ₩2,120 | ₩2,330 | 0.00% | 45.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,375 | ₩2,415 | ₩2,250 | ₩2,345 | -1.26% | 27.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,190 | ₩2,380 | ₩2,045 | ₩2,375 | +8.45% | 38.1만 |
|---|
| 2026.03.03–2026.03.06 | ₩2,425 | ₩2,425 | ₩1,935 | ₩2,215 | -8.66% | 70.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,500 | ₩2,690 | ₩2,360 | ₩2,430 | -2.80% | 89.3만 |
|---|
| 2026.02.19–2026.02.20 | ₩2,445 | ₩2,525 | ₩2,335 | ₩2,495 | +2.04% | 33만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,500 | ₩2,600 | ₩2,400 | ₩2,425 | -3.00% | 55.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,595 | ₩2,690 | ₩2,360 | ₩2,480 | -4.43% | 79.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,520 | ₩2,725 | ₩2,520 | ₩2,610 | +3.57% | 129.8만 |
|---|
| 2026.01.19–2026.01.23 | ₩2,340 | ₩2,640 | ₩2,300 | ₩2,515 | +7.48% | 143.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,290 | ₩2,450 | ₩2,250 | ₩2,340 | +2.18% | 39.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,380 | ₩2,600 | ₩2,225 | ₩2,290 | -3.78% | 73.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,365 | ₩2,425 | ₩2,305 | ₩2,380 | +0.63% | 30.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,375 | ₩2,425 | ₩2,300 | ₩2,325 | -2.11% | 32.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,450 | ₩2,465 | ₩2,270 | ₩2,380 | -2.86% | 86.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,580 | ₩2,615 | ₩2,320 | ₩2,415 | -6.40% | 103.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,735 | ₩2,815 | ₩2,550 | ₩2,580 | -5.67% | 98.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,650 | ₩2,765 | ₩2,535 | ₩2,725 | +2.83% | 28.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,680 | ₩2,765 | ₩2,515 | ₩2,650 | -1.12% | 39.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,565 | ₩2,810 | ₩2,520 | ₩2,680 | +4.48% | 61만 |
|---|
| 2025.11.03–2025.11.07 | ₩2,935 | ₩2,945 | ₩2,515 | ₩2,565 | -12.61% | 95.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,185 | ₩3,740 | ₩2,750 | ₩2,930 | -8.01% | 761.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,270 | ₩3,295 | ₩3,080 | ₩3,180 | -2.75% | 67.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,000 | ₩3,400 | ₩2,920 | ₩3,270 | +9.00% | 165.3만 |
|---|