시장 데이터를 불러오는 중
전체 종목
마이텍 시스템즈 과거 주가
Mitek Systems, Inc. - Common Stock · MITK · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mitek Systems, Inc. - Common Stock · MITK · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,198 | ₩23,855 | ₩23,198 | ₩23,734 | +2.31% | 43.4만 |
| 2026.10.08 | ₩23,358 | ₩23,479 | ₩22,473 | ₩22,889 | -2.01% | 78.1만 |
| 2026.10.07 | ₩23,358 | ₩23,466 | ₩22,943 | ₩23,412 | +0.23% | 53.6만 |
| 2026.10.06 | ₩23,989 | ₩24,190 | ₩23,399 | ₩23,426 | -2.35% | 32.3만 |
| 2026.10.05 | ₩23,908 | ₩23,989 | ₩23,439 | ₩23,734 | -0.73% | 38.1만 |
| 2026.10.02 | ₩24,458 | ₩24,538 | ₩23,640 | ₩23,801 | -2.69% | 62.6만 |
| 2026.10.01 | ₩23,117 | ₩24,230 | ₩22,608 | ₩24,069 | +4.12% | 71.1만 |
| 2026.09.30 | ₩22,393 | ₩23,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,862 |
| +2.10% |
| 52.4만 |
| 2026.09.29 | ₩23,131 | ₩23,278 | ₩22,192 | ₩22,246 | -3.83% | 55.7만 |
|---|
| 2026.09.28 | ₩23,251 | ₩23,372 | ₩22,768 | ₩23,090 | -0.69% | 61.2만 |
|---|
| 2026.09.25 | ₩24,217 | ₩24,619 | ₩23,546 | ₩23,680 | -2.21% | 44.5만 |
|---|
| 2026.09.24 | ₩23,546 | ₩24,257 | ₩23,399 | ₩24,243 | +2.96% | 47.7만 |
|---|
| 2026.09.23 | ₩23,694 | ₩24,538 | ₩23,466 | ₩23,721 | +0.11% | 78.6만 |
|---|
| 2026.09.22 | ₩23,385 | ₩23,627 | ₩22,339 | ₩23,426 | +0.17% | 62.7만 |
|---|
| 2026.09.21 | ₩22,822 | ₩23,157 | ₩22,433 | ₩22,983 | +0.71% | 57.8만 |
|---|
| 2026.09.18 | ₩23,251 | ₩23,399 | ₩22,192 | ₩22,433 | -3.52% | 134.5만 |
|---|
| 2026.09.17 | ₩23,828 | ₩23,828 | ₩23,050 | ₩23,198 | -2.64% | 93.6만 |
|---|
| 2026.09.16 | ₩23,948 | ₩24,311 | ₩23,211 | ₩23,734 | -0.90% | 53.3만 |
|---|
| 2026.09.15 | ₩23,653 | ₩24,485 | ₩23,466 | ₩24,109 | +1.93% | 50.9만 |
|---|
| 2026.09.14 | ₩23,426 | ₩24,458 | ₩23,305 | ₩24,002 | +2.46% | 52.2만 |
|---|
| 2026.09.11 | ₩23,117 | ₩23,519 | ₩22,903 | ₩23,090 | -0.12% | 53.5만 |
|---|
| 2026.09.10 | ₩22,795 | ₩23,586 | ₩22,527 | ₩22,929 | +0.59% | 52.1만 |
|---|
| 2026.09.09 | ₩23,814 | ₩23,908 | ₩23,077 | ₩23,144 | -2.82% | 47.5만 |
|---|
| 2026.09.08 | ₩24,525 | ₩24,592 | ₩23,774 | ₩23,908 | -2.52% | 57.6만 |
|---|
| 2026.09.04 | ₩24,954 | ₩25,169 | ₩24,512 | ₩24,901 | -0.21% | 37.1만 |
|---|
| 2026.09.03 | ₩24,780 | ₩25,464 | ₩24,673 | ₩25,276 | +2.00% | 59만 |
|---|
| 2026.09.02 | ₩23,908 | ₩24,565 | ₩23,385 | ₩24,083 | +0.73% | 99.1만 |
|---|
| 2026.09.01 | ₩24,243 | ₩24,458 | ₩23,600 | ₩23,922 | -1.33% | 57.1만 |
|---|
| 2026.08.31 | ₩25,035 | ₩25,356 | ₩24,565 | ₩24,753 | -1.12% | 44.9만 |
|---|
| 2026.08.28 | ₩25,651 | ₩25,866 | ₩24,914 | ₩25,276 | -1.46% | 89.9만 |
|---|
| 2026.08.27 | ₩24,203 | ₩26,081 | ₩24,150 | ₩25,759 | +6.43% | 67.9만 |
|---|
| 2026.08.26 | ₩24,297 | ₩24,297 | ₩23,439 | ₩23,801 | -2.04% | 40만 |
|---|
| 2026.08.25 | ₩24,203 | ₩24,646 | ₩23,707 | ₩24,163 | -0.17% | 66.6만 |
|---|
| 2026.08.24 | ₩24,713 | ₩24,968 | ₩23,841 | ₩23,948 | -3.09% | 68.5만 |
|---|
| 2026.08.21 | ₩25,169 | ₩25,236 | ₩23,828 | ₩24,887 | -1.12% | 115.6만 |
|---|
| 2026.08.20 | ₩24,981 | ₩25,826 | ₩24,820 | ₩24,833 | -0.59% | 75.1만 |
|---|
| 2026.08.19 | ₩24,632 | ₩25,651 | ₩24,632 | ₩25,316 | +2.78% | 74.5만 |
|---|
| 2026.08.18 | ₩24,552 | ₩25,236 | ₩24,284 | ₩24,378 | -0.71% | 64만 |
|---|
| 2026.08.17 | ₩25,879 | ₩25,973 | ₩24,552 | ₩24,847 | -3.99% | 80만 |
|---|
| 2026.08.14 | ₩25,531 | ₩26,121 | ₩25,437 | ₩26,054 | +2.05% | 60.4만 |
|---|
| 2026.08.13 | ₩25,276 | ₩25,584 | ₩24,713 | ₩25,356 | +0.32% | 49.3만 |
|---|
| 2026.08.12 | ₩24,807 | ₩25,048 | ₩24,203 | ₩24,901 | +0.38% | 70.8만 |
|---|
| 2026.08.11 | ₩24,807 | ₩25,397 | ₩24,270 | ₩24,833 | +0.11% | 77만 |
|---|
| 2026.08.10 | ₩24,351 | ₩25,330 | ₩24,056 | ₩24,874 | +2.15% | 148.1만 |
|---|
| 2026.08.07 | ₩27,488 | ₩27,716 | ₩23,104 | ₩24,793 | -9.80% | 207.9만 |
|---|
| 2026.08.06 | ₩22,313 | ₩22,903 | ₩22,085 | ₩22,541 | +1.02% | 53.3만 |
|---|
| 2026.08.05 | ₩23,868 | ₩23,868 | ₩22,889 | ₩22,970 | -3.76% | 39.2만 |
|---|
| 2026.08.04 | ₩22,768 | ₩24,136 | ₩22,594 | ₩23,761 | +4.36% | 56.2만 |
|---|
| 2026.08.03 | ₩22,956 | ₩23,251 | ₩22,594 | ₩22,782 | -0.76% | 53.7만 |
|---|
| 2026.07.31 | ₩23,010 | ₩23,358 | ₩22,246 | ₩22,393 | -2.68% | 48.8만 |
|---|
| 2026.07.30 | ₩22,956 | ₩23,385 | ₩22,621 | ₩22,889 | -0.29% | 58.5만 |
|---|
| 2026.07.29 | ₩22,514 | ₩23,063 | ₩22,246 | ₩22,433 | -0.36% | 58.9만 |
|---|
| 2026.07.28 | ₩22,983 | ₩23,265 | ₩21,830 | ₩22,500 | -2.10% | 69.4만 |
|---|
| 2026.07.27 | ₩23,291 | ₩23,519 | ₩22,701 | ₩22,809 | -2.07% | 56.3만 |
|---|
| 2026.07.24 | ₩21,776 | ₩23,037 | ₩21,535 | ₩22,621 | +3.88% | 76.5만 |
|---|
| 2026.07.23 | ₩22,594 | ₩23,010 | ₩21,226 | ₩21,334 | -5.58% | 133.8만 |
|---|
| 2026.07.22 | ₩24,512 | ₩24,538 | ₩22,889 | ₩23,010 | -6.13% | 79.3만 |
|---|
| 2026.07.21 | ₩25,061 | ₩25,383 | ₩24,311 | ₩24,726 | -1.34% | 55.3만 |
|---|
| 2026.07.20 | ₩25,437 | ₩25,772 | ₩24,968 | ₩25,075 | -1.42% | 56.1만 |
|---|
| 2026.07.17 | ₩25,128 | ₩26,121 | ₩24,927 | ₩25,437 | +1.23% | 82.5만 |
|---|
| 2026.07.16 | ₩25,920 | ₩26,510 | ₩25,370 | ₩25,812 | -0.41% | 67.4만 |
|---|
| 2026.07.15 | ₩26,335 | ₩26,751 | ₩25,853 | ₩25,920 | -1.58% | 44.1만 |
|---|
| 2026.07.14 | ₩25,531 | ₩26,617 | ₩25,531 | ₩26,094 | +2.21% | 46.2만 |
|---|
| 2026.07.13 | ₩25,920 | ₩26,228 | ₩25,397 | ₩25,987 | +0.26% | 57.7만 |
|---|
| 2026.07.10 | ₩26,268 | ₩26,483 | ₩25,558 | ₩25,920 | -1.33% | 43.2만 |
|---|
| 2026.07.09 | ₩24,471 | ₩26,282 | ₩24,418 | ₩26,067 | +6.52% | 62.5만 |
|---|
| 2026.07.08 | ₩25,330 | ₩25,732 | ₩24,243 | ₩24,766 | -2.22% | 88.3만 |
|---|
| 2026.07.07 | ₩26,979 | ₩27,488 | ₩25,839 | ₩26,054 | -3.43% | 65.1만 |
|---|
| 2026.07.06 | ₩25,477 | ₩26,684 | ₩25,115 | ₩26,644 | +4.58% | 89.4만 |
|---|
| 2026.07.02 | ₩26,979 | ₩27,408 | ₩25,718 | ₩25,759 | -4.52% | 96.9만 |
|---|
| 2026.07.01 | ₩27,234 | ₩28,226 | ₩26,979 | ₩27,006 | -0.84% | 118.4만 |
|---|
| 2026.06.30 | ₩26,013 | ₩27,046 | ₩25,772 | ₩26,992 | +3.76% | 94.9만 |
|---|
| 2026.06.29 | ₩25,839 | ₩26,496 | ₩25,477 | ₩26,268 | +1.66% | 224.9만 |
|---|
| 2026.06.26 | ₩23,667 | ₩26,376 | ₩23,600 | ₩25,866 | +9.29% | 431.9만 |
|---|
| 2026.06.25 | ₩23,224 | ₩23,895 | ₩23,063 | ₩23,667 | +1.91% | 59.2만 |
|---|
| 2026.06.24 | ₩23,667 | ₩23,667 | ₩22,742 | ₩23,305 | -1.53% | 132.5만 |
|---|
| 2026.06.23 | ₩23,050 | ₩23,895 | ₩23,050 | ₩23,224 | +0.76% | 90만 |
|---|
| 2026.06.22 | ₩22,929 | ₩24,002 | ₩22,822 | ₩23,211 | +1.23% | 113.8만 |
|---|
| 2026.06.18 | ₩22,889 | ₩23,881 | ₩22,286 | ₩23,144 | +1.11% | 177.1만 |
|---|
| 2026.06.17 | ₩22,675 | ₩23,305 | ₩22,406 | ₩22,621 | -0.24% | 74.1만 |
|---|
| 2026.06.16 | ₩22,192 | ₩23,104 | ₩21,910 | ₩22,889 | +3.14% | 73만 |
|---|
| 2026.06.15 | ₩22,594 | ₩22,701 | ₩22,004 | ₩22,219 | -1.66% | 60.1만 |
|---|
| 2026.06.12 | ₩22,085 | ₩22,608 | ₩21,562 | ₩22,058 | -0.12% | 60.5만 |
|---|
| 2026.06.11 | ₩21,320 | ₩22,031 | ₩20,958 | ₩21,910 | +2.77% | 69.2만 |
|---|
| 2026.06.10 | ₩20,301 | ₩21,857 | ₩20,181 | ₩21,468 | +5.75% | 142.7만 |
|---|
| 2026.06.09 | ₩20,650 | ₩21,401 | ₩19,443 | ₩20,771 | +0.58% | 148.7만 |
|---|
| 2026.06.08 | ₩20,033 | ₩20,838 | ₩19,751 | ₩20,650 | +3.08% | 102.1만 |
|---|
| 2026.06.05 | ₩21,186 | ₩21,267 | ₩19,591 | ₩19,966 | -5.76% | 148.2만 |
|---|
| 2026.06.04 | ₩21,977 | ₩21,991 | ₩21,293 | ₩21,347 | -2.87% | 93.9만 |
|---|
| 2026.06.03 | ₩23,090 | ₩23,171 | ₩21,656 | ₩21,696 | -6.04% | 110.7만 |
|---|
| 2026.06.02 | ₩23,533 | ₩23,855 | ₩23,198 | ₩23,560 | +0.11% | 95.6만 |
|---|
| 2026.06.01 | ₩23,144 | ₩24,096 | ₩22,903 | ₩23,962 | +3.53% | 90.4만 |
|---|
| 2026.05.29 | ₩22,728 | ₩23,627 | ₩22,621 | ₩23,037 | +1.36% | 77.1만 |
|---|
| 2026.05.28 | ₩23,104 | ₩23,104 | ₩22,541 | ₩22,581 | -2.26% | 69만 |
|---|
| 2026.05.27 | ₩22,473 | ₩23,157 | ₩22,058 | ₩23,050 | +2.57% | 142.6만 |
|---|
| 2026.05.26 | ₩21,454 | ₩22,541 | ₩21,039 | ₩22,366 | +4.25% | 140.1만 |
|---|
| 2026.05.22 | ₩20,784 | ₩21,763 | ₩20,784 | ₩21,495 | +3.42% | 164.8만 |
|---|
| 2026.05.21 | ₩19,550 | ₩21,092 | ₩19,108 | ₩20,596 | +5.35% | 152.9만 |
|---|
| 2026.05.20 | ₩18,786 | ₩19,926 | ₩18,317 | ₩19,859 | +5.71% | 104.5만 |
|---|
| 2026.05.19 | ₩19,108 | ₩19,430 | ₩18,746 | ₩18,974 | -0.70% | 85.5만 |
|---|
| 2026.05.18 | ₩18,920 | ₩19,041 | ₩18,424 | ₩18,947 | +0.14% | 91.6만 |
|---|
| 2026.05.15 | ₩18,169 | ₩19,684 | ₩18,129 | ₩19,121 | +5.24% | 131.9만 |
|---|
| 2026.05.14 | ₩18,652 | ₩18,826 | ₩17,914 | ₩18,196 | -2.44% | 192.9만 |
|---|
| 2026.05.13 | ₩19,577 | ₩19,778 | ₩18,531 | ₩18,625 | -4.86% | 118.8만 |
|---|
| 2026.05.12 | ₩19,926 | ₩19,979 | ₩19,215 | ₩19,671 | -1.28% | 121.5만 |
|---|
| 2026.05.11 | ₩20,918 | ₩22,098 | ₩19,926 | ₩20,087 | -3.97% | 246.2만 |
|---|
| 2026.05.08 | ₩19,792 | ₩21,025 | ₩18,451 | ₩20,931 | +5.76% | 232만 |
|---|
| 2026.05.07 | ₩20,757 | ₩21,159 | ₩20,529 | ₩20,596 | -0.78% | 142만 |
|---|
| 2026.05.06 | ₩20,797 | ₩20,864 | ₩20,033 | ₩20,422 | -1.81% | 120.1만 |
|---|
| 2026.05.05 | ₩20,596 | ₩20,864 | ₩20,288 | ₩20,650 | +0.26% | 136만 |
|---|
| 2026.05.04 | ₩19,524 | ₩20,583 | ₩19,510 | ₩20,462 | +4.81% | 102.9만 |
|---|
| 2026.05.01 | ₩19,014 | ₩19,725 | ₩18,799 | ₩19,497 | +2.54% | 82.7만 |
|---|
| 2026.04.30 | ₩18,236 | ₩18,746 | ₩18,102 | ₩18,719 | +2.65% | 61.6만 |
|---|
| 2026.04.29 | ₩18,545 | ₩18,598 | ₩17,861 | ₩18,250 | -1.59% | 115.2만 |
|---|
| 2026.04.28 | ₩18,665 | ₩19,483 | ₩18,625 | ₩18,853 | +1.01% | 87.8만 |
|---|
| 2026.04.27 | ₩18,947 | ₩19,376 | ₩18,799 | ₩18,880 | -0.35% | 77.7만 |
|---|
| 2026.04.24 | ₩18,853 | ₩19,175 | ₩18,504 | ₩19,161 | +1.64% | 61.9만 |
|---|
| 2026.04.23 | ₩19,242 | ₩19,349 | ₩18,330 | ₩18,719 | -2.72% | 90.7만 |
|---|
| 2026.04.22 | ₩20,569 | ₩20,663 | ₩19,215 | ₩19,591 | -4.76% | 100.5만 |
|---|
| 2026.04.21 | ₩20,972 | ₩21,186 | ₩20,114 | ₩20,449 | -2.49% | 158.2만 |
|---|
| 2026.04.20 | ₩20,140 | ₩20,543 | ₩19,966 | ₩20,046 | -0.47% | 67.4만 |
|---|
| 2026.04.17 | ₩19,537 | ₩20,435 | ₩19,389 | ₩20,315 | +3.98% | 154.4만 |
|---|
| 2026.04.16 | ₩20,408 | ₩20,462 | ₩18,317 | ₩18,826 | -7.75% | 154.8만 |
|---|
| 2026.04.15 | ₩19,859 | ₩20,449 | ₩19,711 | ₩20,207 | +1.76% | 83.3만 |
|---|
| 2026.04.14 | ₩19,027 | ₩19,872 | ₩18,920 | ₩19,443 | +2.18% | 115.1만 |
|---|
| 2026.04.13 | ₩18,035 | ₩18,907 | ₩17,901 | ₩18,866 | +4.61% | 56.5만 |
|---|
| 2026.04.10 | ₩18,947 | ₩18,987 | ₩18,049 | ₩18,169 | -4.10% | 89.4만 |
|---|
| 2026.04.09 | ₩18,746 | ₩19,081 | ₩17,941 | ₩18,974 | +1.22% | 88.4만 |
|---|
| 2026.04.08 | ₩19,215 | ₩19,671 | ₩18,773 | ₩18,893 | -1.67% | 138.1만 |
|---|
| 2026.04.07 | ₩18,209 | ₩18,531 | ₩17,928 | ₩18,317 | +0.59% | 48만 |
|---|
| 2026.04.06 | ₩18,491 | ₩18,665 | ₩18,250 | ₩18,330 | -0.87% | 59.8만 |
|---|
| 2026.04.02 | ₩18,035 | ₩18,866 | ₩17,968 | ₩18,639 | +3.35% | 65.1만 |
|---|
| 2026.04.01 | ₩18,370 | ₩18,920 | ₩18,022 | ₩18,437 | +0.36% | 69.2만 |
|---|
| 2026.03.31 | ₩17,901 | ₩18,183 | ₩17,485 | ₩18,102 | +1.12% | 62.7만 |
|---|
| 2026.03.30 | ₩17,767 | ₩17,995 | ₩17,485 | ₩17,727 | -0.23% | 49.8만 |
|---|
| 2026.03.27 | ₩18,049 | ₩18,129 | ₩17,391 | ₩17,566 | -2.67% | 83.2만 |
|---|
| 2026.03.26 | ₩18,799 | ₩19,108 | ₩18,344 | ₩18,370 | -2.28% | 70.6만 |
|---|
| 2026.03.25 | ₩19,229 | ₩19,403 | ₩18,236 | ₩19,001 | -1.19% | 71.3만 |
|---|
| 2026.03.24 | ₩19,430 | ₩19,644 | ₩18,853 | ₩18,880 | -2.83% | 72.7만 |
|---|
| 2026.03.23 | ₩19,121 | ₩19,872 | ₩19,027 | ₩19,711 | +3.09% | 67.1만 |
|---|
| 2026.03.20 | ₩19,175 | ₩19,188 | ₩18,518 | ₩18,880 | -1.54% | 127.2만 |
|---|
| 2026.03.19 | ₩18,880 | ₩19,497 | ₩18,840 | ₩19,175 | +1.56% | 87.4만 |
|---|
| 2026.03.18 | ₩19,175 | ₩19,711 | ₩19,094 | ₩19,175 | 0.00% | 67.7만 |
|---|
| 2026.03.17 | ₩18,907 | ₩19,577 | ₩18,907 | ₩19,282 | +1.99% | 75.7만 |
|---|
| 2026.03.16 | ₩18,625 | ₩18,920 | ₩18,384 | ₩18,826 | +1.08% | 65.4만 |
|---|
| 2026.03.13 | ₩18,987 | ₩19,322 | ₩18,344 | ₩18,598 | -2.05% | 71.7만 |
|---|
| 2026.03.12 | ₩19,537 | ₩19,819 | ₩18,947 | ₩18,987 | -2.81% | 62.9만 |
|---|
| 2026.03.11 | ₩19,644 | ₩20,274 | ₩19,322 | ₩19,617 | -0.14% | 72.6만 |
|---|
| 2026.03.10 | ₩19,953 | ₩20,167 | ₩19,349 | ₩19,644 | -1.55% | 75.3만 |
|---|
| 2026.03.09 | ₩19,322 | ₩20,006 | ₩18,799 | ₩19,953 | +3.26% | 107.6만 |
|---|
| 2026.03.06 | ₩19,926 | ₩20,811 | ₩19,483 | ₩19,644 | -1.41% | 105.6만 |
|---|
| 2026.03.05 | ₩20,154 | ₩20,931 | ₩20,073 | ₩20,382 | +1.13% | 77.7만 |
|---|
| 2026.03.04 | ₩20,087 | ₩20,838 | ₩19,684 | ₩20,368 | +1.40% | 107.5만 |
|---|
| 2026.03.03 | ₩19,336 | ₩20,087 | ₩19,242 | ₩19,912 | +2.98% | 85.6만 |
|---|
| 2026.03.02 | ₩19,108 | ₩20,060 | ₩19,108 | ₩19,778 | +3.51% | 95.1만 |
|---|
| 2026.02.27 | ₩19,336 | ₩19,765 | ₩19,175 | ₩19,550 | +1.11% | 84.4만 |
|---|
| 2026.02.26 | ₩19,765 | ₩20,315 | ₩19,631 | ₩19,671 | -0.47% | 125.1만 |
|---|
| 2026.02.25 | ₩17,338 | ₩19,859 | ₩17,003 | ₩19,725 | +13.77% | 361.6만 |
|---|
| 2026.02.24 | ₩16,614 | ₩17,311 | ₩16,614 | ₩17,271 | +3.95% | 55.6만 |
|---|
| 2026.02.23 | ₩17,311 | ₩17,324 | ₩16,399 | ₩16,614 | -4.03% | 54.2만 |
|---|
| 2026.02.20 | ₩17,686 | ₩17,847 | ₩17,324 | ₩17,472 | -1.21% | 108.8만 |
|---|
| 2026.02.19 | ₩17,995 | ₩18,075 | ₩17,633 | ₩17,700 | -1.64% | 90.6만 |
|---|
| 2026.02.18 | ₩18,169 | ₩18,639 | ₩17,981 | ₩18,008 | -0.89% | 85.9만 |
|---|
| 2026.02.17 | ₩17,713 | ₩18,437 | ₩17,700 | ₩18,169 | +2.57% | 133.6만 |
|---|
| 2026.02.13 | ₩17,432 | ₩18,370 | ₩17,244 | ₩17,968 | +3.08% | 172.4만 |
|---|
| 2026.02.12 | ₩14,991 | ₩15,461 | ₩14,790 | ₩15,434 | +2.95% | 86.5만 |
|---|
| 2026.02.11 | ₩15,554 | ₩15,554 | ₩14,804 | ₩14,964 | -3.79% | 71.9만 |
|---|
| 2026.02.10 | ₩15,863 | ₩15,957 | ₩15,099 | ₩15,501 | -2.28% | 87.3만 |
|---|
| 2026.02.09 | ₩15,742 | ₩16,037 | ₩15,554 | ₩15,836 | +0.60% | 114.9만 |
|---|
| 2026.02.06 | ₩14,750 | ₩16,091 | ₩14,576 | ₩15,863 | +7.55% | 282.6만 |
|---|
| 2026.02.05 | ₩13,114 | ₩13,262 | ₩12,953 | ₩13,168 | +0.41% | 75.3만 |
|---|
| 2026.02.04 | ₩12,886 | ₩13,221 | ₩12,752 | ₩13,208 | +2.50% | 75.5만 |
|---|
| 2026.02.03 | ₩13,677 | ₩13,758 | ₩12,779 | ₩12,913 | -5.59% | 80.9만 |
|---|
| 2026.02.02 | ₩13,436 | ₩14,053 | ₩13,409 | ₩13,811 | +2.79% | 57.8만 |
|---|
| 2026.01.30 | ₩13,315 | ₩13,597 | ₩13,315 | ₩13,436 | +0.91% | 39.7만 |
|---|
| 2026.01.29 | ₩13,959 | ₩14,200 | ₩13,154 | ₩13,476 | -3.46% | 47.9만 |
|---|
| 2026.01.28 | ₩14,334 | ₩14,415 | ₩14,039 | ₩14,039 | -2.06% | 52.6만 |
|---|
| 2026.01.27 | ₩14,146 | ₩14,388 | ₩13,972 | ₩14,334 | +1.33% | 45.9만 |
|---|
| 2026.01.26 | ₩14,281 | ₩14,388 | ₩14,079 | ₩14,133 | -1.03% | 40.1만 |
|---|
| 2026.01.23 | ₩13,905 | ₩14,361 | ₩13,825 | ₩14,267 | +2.60% | 67.8만 |
|---|
| 2026.01.22 | ₩13,610 | ₩13,945 | ₩13,597 | ₩13,851 | +1.77% | 37.6만 |
|---|
| 2026.01.21 | ₩13,235 | ₩13,583 | ₩13,235 | ₩13,530 | +2.23% | 46.8만 |
|---|
| 2026.01.20 | ₩13,221 | ₩13,422 | ₩13,141 | ₩13,288 | +0.51% | 66.6만 |
|---|
| 2026.01.16 | ₩13,583 | ₩13,597 | ₩13,422 | ₩13,463 | -0.89% | 58.4만 |
|---|
| 2026.01.15 | ₩13,704 | ₩13,825 | ₩13,503 | ₩13,530 | -1.27% | 39.4만 |
|---|
| 2026.01.14 | ₩14,039 | ₩14,173 | ₩13,570 | ₩13,744 | -2.10% | 39.3만 |
|---|
| 2026.01.13 | ₩14,267 | ₩14,281 | ₩13,999 | ₩14,026 | -1.69% | 26.9만 |
|---|
| 2026.01.12 | ₩14,281 | ₩14,321 | ₩14,012 | ₩14,240 | -0.28% | 37.6만 |
|---|
| 2026.01.09 | ₩14,200 | ₩14,401 | ₩14,026 | ₩14,321 | +0.85% | 34.9만 |
|---|
| 2026.01.08 | ₩14,079 | ₩14,254 | ₩14,053 | ₩14,187 | +0.76% | 40.1만 |
|---|
| 2026.01.07 | ₩14,133 | ₩14,267 | ₩14,066 | ₩14,187 | +0.38% | 27.7만 |
|---|
| 2026.01.06 | ₩13,650 | ₩14,133 | ₩13,503 | ₩14,066 | +3.05% | 38만 |
|---|
| 2026.01.05 | ₩13,382 | ₩13,851 | ₩13,302 | ₩13,677 | +2.20% | 43만 |
|---|
| 2026.01.02 | ₩14,160 | ₩14,227 | ₩13,208 | ₩13,369 | -5.59% | 47만 |
|---|
| 2025.12.31 | ₩14,173 | ₩14,227 | ₩14,106 | ₩14,146 | -0.19% | 28.1만 |
|---|
| 2025.12.30 | ₩14,039 | ₩14,267 | ₩13,972 | ₩14,133 | +0.67% | 36.9만 |
|---|
| 2025.12.29 | ₩14,012 | ₩14,254 | ₩13,972 | ₩14,066 | +0.38% | 38.5만 |
|---|
| 2025.12.26 | ₩13,959 | ₩14,146 | ₩13,892 | ₩14,133 | +1.25% | 36.9만 |
|---|
| 2025.12.24 | ₩13,999 | ₩14,079 | ₩13,717 | ₩14,012 | +0.10% | 60.3만 |
|---|
| 2025.12.23 | ₩14,146 | ₩14,214 | ₩13,986 | ₩14,053 | -0.66% | 37.2만 |
|---|
| 2025.12.22 | ₩14,120 | ₩14,321 | ₩14,093 | ₩14,146 | +0.19% | 37.9만 |
|---|
| 2025.12.19 | ₩14,146 | ₩14,214 | ₩13,959 | ₩14,039 | -0.76% | 78.1만 |
|---|
| 2025.12.18 | ₩13,865 | ₩14,468 | ₩13,865 | ₩14,200 | +2.42% | 86만 |
|---|
| 2025.12.17 | ₩13,543 | ₩13,798 | ₩13,342 | ₩13,731 | +1.39% | 159만 |
|---|
| 2025.12.16 | ₩12,899 | ₩13,543 | ₩12,873 | ₩13,543 | +4.99% | 262.8만 |
|---|
| 2025.12.15 | ₩13,463 | ₩13,516 | ₩12,631 | ₩12,940 | -3.88% | 130.9만 |
|---|
| 2025.12.12 | ₩14,736 | ₩15,018 | ₩13,288 | ₩13,489 | -8.46% | 357.7만 |
|---|
| 2025.12.11 | ₩12,430 | ₩12,698 | ₩12,363 | ₩12,390 | -0.32% | 251.7만 |
|---|
| 2025.12.10 | ₩12,229 | ₩12,578 | ₩12,229 | ₩12,377 | +1.21% | 59.4만 |
|---|
| 2025.12.09 | ₩12,189 | ₩12,417 | ₩12,162 | ₩12,242 | +0.44% | 40.6만 |
|---|
| 2025.12.08 | ₩12,537 | ₩12,578 | ₩12,162 | ₩12,256 | -2.25% | 50.2만 |
|---|
| 2025.12.05 | ₩12,484 | ₩12,631 | ₩12,417 | ₩12,470 | -0.11% | 29.2만 |
|---|
| 2025.12.04 | ₩12,417 | ₩12,457 | ₩12,149 | ₩12,457 | +0.32% | 37.9만 |
|---|
| 2025.12.03 | ₩12,283 | ₩12,430 | ₩12,122 | ₩12,390 | +0.87% | 30.9만 |
|---|
| 2025.12.02 | ₩12,028 | ₩12,309 | ₩12,028 | ₩12,242 | +1.78% | 42.5만 |
|---|
| 2025.12.01 | ₩11,746 | ₩12,256 | ₩11,746 | ₩12,028 | +2.40% | 96.8만 |
|---|
| 2025.11.28 | ₩11,787 | ₩12,055 | ₩11,787 | ₩11,880 | +0.80% | 21.9만 |
|---|
| 2025.11.26 | ₩12,108 | ₩12,108 | ₩11,800 | ₩11,813 | -2.44% | 63.3만 |
|---|
| 2025.11.25 | ₩11,974 | ₩12,229 | ₩11,947 | ₩12,095 | +1.01% | 48.2만 |
|---|
| 2025.11.24 | ₩12,001 | ₩12,122 | ₩11,706 | ₩11,947 | -0.45% | 43.5만 |
|---|
| 2025.11.21 | ₩11,666 | ₩12,216 | ₩11,572 | ₩12,001 | +2.87% | 57.8만 |
|---|
| 2025.11.20 | ₩11,854 | ₩12,108 | ₩11,652 | ₩11,666 | -1.58% | 55.7만 |
|---|
| 2025.11.19 | ₩11,666 | ₩11,773 | ₩11,532 | ₩11,693 | +0.23% | 51.7만 |
|---|
| 2025.11.18 | ₩11,545 | ₩11,800 | ₩11,438 | ₩11,693 | +1.28% | 32.8만 |
|---|
| 2025.11.17 | ₩11,961 | ₩12,028 | ₩11,572 | ₩11,599 | -3.03% | 43.9만 |
|---|
| 2025.11.14 | ₩12,108 | ₩12,108 | ₩11,880 | ₩12,028 | -0.66% | 34.9만 |
|---|
| 2025.11.13 | ₩12,631 | ₩12,672 | ₩12,135 | ₩12,202 | -3.40% | 30.9만 |
|---|
| 2025.11.12 | ₩12,645 | ₩12,712 | ₩12,551 | ₩12,672 | +0.21% | 22.3만 |
|---|
| 2025.11.11 | ₩12,470 | ₩12,672 | ₩12,363 | ₩12,645 | +1.40% | 28.6만 |
|---|
| 2025.11.10 | ₩12,323 | ₩12,524 | ₩12,269 | ₩12,484 | +1.31% | 19.8만 |
|---|
| 2025.11.07 | ₩12,229 | ₩12,269 | ₩12,068 | ₩12,242 | +0.11% | 30만 |
|---|
| 2025.11.06 | ₩12,457 | ₩12,859 | ₩12,242 | ₩12,377 | -0.65% | 25.2만 |
|---|
| 2025.11.05 | ₩12,122 | ₩12,497 | ₩12,095 | ₩12,470 | +2.88% | 26.2만 |
|---|
| 2025.11.04 | ₩12,242 | ₩12,390 | ₩12,068 | ₩12,095 | -1.20% | 31.5만 |
|---|
| 2025.11.03 | ₩12,403 | ₩12,403 | ₩12,095 | ₩12,256 | -1.19% | 27.4만 |
|---|
| 2025.10.31 | ₩12,350 | ₩12,484 | ₩12,283 | ₩12,350 | 0.00% | 21.5만 |
|---|
| 2025.10.30 | ₩12,511 | ₩12,739 | ₩12,363 | ₩12,390 | -0.96% | 32.4만 |
|---|
| 2025.10.29 | ₩12,645 | ₩12,672 | ₩12,363 | ₩12,591 | -0.42% | 50.4만 |
|---|
| 2025.10.28 | ₩12,846 | ₩12,926 | ₩12,604 | ₩12,645 | -1.57% | 25.2만 |
|---|
| 2025.10.27 | ₩13,007 | ₩13,127 | ₩12,806 | ₩12,846 | -1.24% | 22.2만 |
|---|
| 2025.10.24 | ₩12,980 | ₩13,221 | ₩12,873 | ₩12,980 | 0.00% | 29.2만 |
|---|
| 2025.10.23 | ₩12,725 | ₩12,967 | ₩12,685 | ₩12,899 | +1.37% | 24.1만 |
|---|
| 2025.10.22 | ₩12,940 | ₩12,940 | ₩12,631 | ₩12,698 | -1.87% | 33.4만 |
|---|
| 2025.10.21 | ₩12,470 | ₩13,034 | ₩12,417 | ₩12,993 | +4.19% | 48.3만 |
|---|
| 2025.10.20 | ₩12,122 | ₩12,497 | ₩12,122 | ₩12,470 | +2.88% | 22.3만 |
|---|
| 2025.10.17 | ₩11,988 | ₩12,162 | ₩11,921 | ₩12,055 | +0.56% | 44.8만 |
|---|
| 2025.10.16 | ₩12,269 | ₩12,283 | ₩11,934 | ₩12,041 | -1.86% | 33.6만 |
|---|
| 2025.10.15 | ₩12,309 | ₩12,309 | ₩12,041 | ₩12,269 | -0.33% | 43.2만 |
|---|
| 2025.10.14 | ₩12,041 | ₩12,283 | ₩12,041 | ₩12,189 | +1.22% | 45.7만 |
|---|
| 2025.10.13 | ₩12,162 | ₩12,269 | ₩12,068 | ₩12,175 | +0.11% | 21.8만 |
|---|
| 2025.10.10 | ₩12,524 | ₩12,618 | ₩12,028 | ₩12,135 | -3.10% | 38.2만 |
|---|