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 | ₩23,201 | ₩23,858 | ₩23,201 | ₩23,737 | +2.31% | 43.4만 |
| 2026.10.08 | ₩23,362 | ₩23,483 | ₩22,477 | ₩22,893 | -2.01% | 78.1만 |
| 2026.10.07 | ₩23,362 | ₩23,469 | ₩22,946 | ₩23,416 | +0.23% | 53.6만 |
| 2026.10.06 | ₩23,992 | ₩24,193 | ₩23,402 | ₩23,429 | -2.35% | 32.3만 |
| 2026.10.05 | ₩23,912 | ₩23,992 | ₩23,442 | ₩23,737 | -0.73% | 38.1만 |
| 2026.10.02 | ₩24,462 | ₩24,542 | ₩23,644 | ₩23,805 | -2.69% | 62.6만 |
| 2026.10.01 | ₩23,121 | ₩24,234 | ₩22,611 | ₩24,073 | +4.12% | 71.1만 |
| 2026.09.30 | ₩22,396 | ₩23,295 | ₩22,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,866 |
| +2.10% |
| 52.4만 |
| 2026.09.29 | ₩23,134 | ₩23,281 | ₩22,195 | ₩22,249 | -3.83% | 55.7만 |
|---|
| 2026.09.28 | ₩23,255 | ₩23,375 | ₩22,772 | ₩23,094 | -0.69% | 61.2만 |
|---|
| 2026.09.25 | ₩24,220 | ₩24,623 | ₩23,550 | ₩23,684 | -2.21% | 44.5만 |
|---|
| 2026.09.24 | ₩23,550 | ₩24,260 | ₩23,402 | ₩24,247 | +2.96% | 47.7만 |
|---|
| 2026.09.23 | ₩23,697 | ₩24,542 | ₩23,469 | ₩23,724 | +0.11% | 78.6만 |
|---|
| 2026.09.22 | ₩23,389 | ₩23,630 | ₩22,343 | ₩23,429 | +0.17% | 62.7만 |
|---|
| 2026.09.21 | ₩22,826 | ₩23,161 | ₩22,437 | ₩22,986 | +0.71% | 57.8만 |
|---|
| 2026.09.18 | ₩23,255 | ₩23,402 | ₩22,195 | ₩22,437 | -3.52% | 134.5만 |
|---|
| 2026.09.17 | ₩23,831 | ₩23,831 | ₩23,054 | ₩23,201 | -2.64% | 93.6만 |
|---|
| 2026.09.16 | ₩23,952 | ₩24,314 | ₩23,214 | ₩23,737 | -0.90% | 53.3만 |
|---|
| 2026.09.15 | ₩23,657 | ₩24,488 | ₩23,469 | ₩24,113 | +1.93% | 50.9만 |
|---|
| 2026.09.14 | ₩23,429 | ₩24,462 | ₩23,308 | ₩24,006 | +2.46% | 52.2만 |
|---|
| 2026.09.11 | ₩23,121 | ₩23,523 | ₩22,906 | ₩23,094 | -0.12% | 53.5만 |
|---|
| 2026.09.10 | ₩22,799 | ₩23,590 | ₩22,530 | ₩22,933 | +0.59% | 52.1만 |
|---|
| 2026.09.09 | ₩23,818 | ₩23,912 | ₩23,080 | ₩23,147 | -2.82% | 47.5만 |
|---|
| 2026.09.08 | ₩24,529 | ₩24,596 | ₩23,778 | ₩23,912 | -2.52% | 57.6만 |
|---|
| 2026.09.04 | ₩24,958 | ₩25,172 | ₩24,515 | ₩24,904 | -0.21% | 37.1만 |
|---|
| 2026.09.03 | ₩24,784 | ₩25,467 | ₩24,676 | ₩25,280 | +2.00% | 59만 |
|---|
| 2026.09.02 | ₩23,912 | ₩24,569 | ₩23,389 | ₩24,086 | +0.73% | 99.1만 |
|---|
| 2026.09.01 | ₩24,247 | ₩24,462 | ₩23,603 | ₩23,925 | -1.33% | 57.1만 |
|---|
| 2026.08.31 | ₩25,038 | ₩25,360 | ₩24,569 | ₩24,757 | -1.12% | 44.9만 |
|---|
| 2026.08.28 | ₩25,655 | ₩25,870 | ₩24,918 | ₩25,280 | -1.46% | 89.9만 |
|---|
| 2026.08.27 | ₩24,207 | ₩26,084 | ₩24,153 | ₩25,763 | +6.43% | 67.9만 |
|---|
| 2026.08.26 | ₩24,301 | ₩24,301 | ₩23,442 | ₩23,805 | -2.04% | 40만 |
|---|
| 2026.08.25 | ₩24,207 | ₩24,649 | ₩23,711 | ₩24,167 | -0.17% | 66.6만 |
|---|
| 2026.08.24 | ₩24,716 | ₩24,971 | ₩23,845 | ₩23,952 | -3.09% | 68.5만 |
|---|
| 2026.08.21 | ₩25,172 | ₩25,240 | ₩23,831 | ₩24,891 | -1.12% | 115.6만 |
|---|
| 2026.08.20 | ₩24,985 | ₩25,830 | ₩24,824 | ₩24,837 | -0.59% | 75.1만 |
|---|
| 2026.08.19 | ₩24,636 | ₩25,655 | ₩24,636 | ₩25,320 | +2.78% | 74.5만 |
|---|
| 2026.08.18 | ₩24,556 | ₩25,240 | ₩24,287 | ₩24,381 | -0.71% | 64만 |
|---|
| 2026.08.17 | ₩25,883 | ₩25,977 | ₩24,556 | ₩24,851 | -3.99% | 80만 |
|---|
| 2026.08.14 | ₩25,535 | ₩26,125 | ₩25,441 | ₩26,058 | +2.05% | 60.4만 |
|---|
| 2026.08.13 | ₩25,280 | ₩25,588 | ₩24,716 | ₩25,360 | +0.32% | 49.3만 |
|---|
| 2026.08.12 | ₩24,810 | ₩25,052 | ₩24,207 | ₩24,904 | +0.38% | 70.8만 |
|---|
| 2026.08.11 | ₩24,810 | ₩25,400 | ₩24,274 | ₩24,837 | +0.11% | 77만 |
|---|
| 2026.08.10 | ₩24,354 | ₩25,333 | ₩24,059 | ₩24,877 | +2.15% | 148.1만 |
|---|
| 2026.08.07 | ₩27,493 | ₩27,721 | ₩23,107 | ₩24,797 | -9.80% | 207.9만 |
|---|
| 2026.08.06 | ₩22,316 | ₩22,906 | ₩22,088 | ₩22,544 | +1.02% | 53.3만 |
|---|
| 2026.08.05 | ₩23,872 | ₩23,872 | ₩22,893 | ₩22,973 | -3.76% | 39.2만 |
|---|
| 2026.08.04 | ₩22,772 | ₩24,140 | ₩22,598 | ₩23,764 | +4.36% | 56.2만 |
|---|
| 2026.08.03 | ₩22,960 | ₩23,255 | ₩22,598 | ₩22,785 | -0.76% | 53.7만 |
|---|
| 2026.07.31 | ₩23,013 | ₩23,362 | ₩22,249 | ₩22,396 | -2.68% | 48.8만 |
|---|
| 2026.07.30 | ₩22,960 | ₩23,389 | ₩22,624 | ₩22,893 | -0.29% | 58.5만 |
|---|
| 2026.07.29 | ₩22,517 | ₩23,067 | ₩22,249 | ₩22,437 | -0.36% | 58.9만 |
|---|
| 2026.07.28 | ₩22,986 | ₩23,268 | ₩21,833 | ₩22,504 | -2.10% | 69.4만 |
|---|
| 2026.07.27 | ₩23,295 | ₩23,523 | ₩22,705 | ₩22,812 | -2.07% | 56.3만 |
|---|
| 2026.07.24 | ₩21,779 | ₩23,040 | ₩21,538 | ₩22,624 | +3.88% | 76.5만 |
|---|
| 2026.07.23 | ₩22,598 | ₩23,013 | ₩21,230 | ₩21,337 | -5.58% | 133.8만 |
|---|
| 2026.07.22 | ₩24,515 | ₩24,542 | ₩22,893 | ₩23,013 | -6.13% | 79.3만 |
|---|
| 2026.07.21 | ₩25,065 | ₩25,387 | ₩24,314 | ₩24,730 | -1.34% | 55.3만 |
|---|
| 2026.07.20 | ₩25,441 | ₩25,776 | ₩24,971 | ₩25,079 | -1.42% | 56.1만 |
|---|
| 2026.07.17 | ₩25,132 | ₩26,125 | ₩24,931 | ₩25,441 | +1.23% | 82.5만 |
|---|
| 2026.07.16 | ₩25,923 | ₩26,514 | ₩25,374 | ₩25,816 | -0.41% | 67.4만 |
|---|
| 2026.07.15 | ₩26,339 | ₩26,755 | ₩25,856 | ₩25,923 | -1.58% | 44.1만 |
|---|
| 2026.07.14 | ₩25,535 | ₩26,621 | ₩25,535 | ₩26,098 | +2.21% | 46.2만 |
|---|
| 2026.07.13 | ₩25,923 | ₩26,232 | ₩25,400 | ₩25,991 | +0.26% | 57.7만 |
|---|
| 2026.07.10 | ₩26,272 | ₩26,487 | ₩25,561 | ₩25,923 | -1.33% | 43.2만 |
|---|
| 2026.07.09 | ₩24,475 | ₩26,286 | ₩24,421 | ₩26,071 | +6.52% | 62.5만 |
|---|
| 2026.07.08 | ₩25,333 | ₩25,736 | ₩24,247 | ₩24,770 | -2.22% | 88.3만 |
|---|
| 2026.07.07 | ₩26,983 | ₩27,493 | ₩25,843 | ₩26,058 | -3.43% | 65.1만 |
|---|
| 2026.07.06 | ₩25,481 | ₩26,688 | ₩25,119 | ₩26,648 | +4.58% | 89.4만 |
|---|
| 2026.07.02 | ₩26,983 | ₩27,412 | ₩25,722 | ₩25,763 | -4.52% | 96.9만 |
|---|
| 2026.07.01 | ₩27,238 | ₩28,230 | ₩26,983 | ₩27,010 | -0.84% | 118.4만 |
|---|
| 2026.06.30 | ₩26,017 | ₩27,050 | ₩25,776 | ₩26,996 | +3.76% | 94.9만 |
|---|
| 2026.06.29 | ₩25,843 | ₩26,500 | ₩25,481 | ₩26,272 | +1.66% | 224.9만 |
|---|
| 2026.06.26 | ₩23,670 | ₩26,379 | ₩23,603 | ₩25,870 | +9.29% | 431.9만 |
|---|
| 2026.06.25 | ₩23,228 | ₩23,898 | ₩23,067 | ₩23,670 | +1.91% | 59.2만 |
|---|
| 2026.06.24 | ₩23,670 | ₩23,670 | ₩22,745 | ₩23,308 | -1.53% | 132.5만 |
|---|
| 2026.06.23 | ₩23,054 | ₩23,898 | ₩23,054 | ₩23,228 | +0.76% | 90만 |
|---|
| 2026.06.22 | ₩22,933 | ₩24,006 | ₩22,826 | ₩23,214 | +1.23% | 113.8만 |
|---|
| 2026.06.18 | ₩22,893 | ₩23,885 | ₩22,289 | ₩23,147 | +1.11% | 177.1만 |
|---|
| 2026.06.17 | ₩22,678 | ₩23,308 | ₩22,410 | ₩22,624 | -0.24% | 74.1만 |
|---|
| 2026.06.16 | ₩22,195 | ₩23,107 | ₩21,914 | ₩22,893 | +3.14% | 73만 |
|---|
| 2026.06.15 | ₩22,598 | ₩22,705 | ₩22,007 | ₩22,222 | -1.66% | 60.1만 |
|---|
| 2026.06.12 | ₩22,088 | ₩22,611 | ₩21,565 | ₩22,061 | -0.12% | 60.5만 |
|---|
| 2026.06.11 | ₩21,323 | ₩22,034 | ₩20,961 | ₩21,914 | +2.77% | 69.2만 |
|---|
| 2026.06.10 | ₩20,304 | ₩21,860 | ₩20,184 | ₩21,471 | +5.75% | 142.7만 |
|---|
| 2026.06.09 | ₩20,653 | ₩21,404 | ₩19,446 | ₩20,774 | +0.58% | 148.7만 |
|---|
| 2026.06.08 | ₩20,036 | ₩20,841 | ₩19,754 | ₩20,653 | +3.08% | 102.1만 |
|---|
| 2026.06.05 | ₩21,189 | ₩21,270 | ₩19,593 | ₩19,969 | -5.76% | 148.2만 |
|---|
| 2026.06.04 | ₩21,981 | ₩21,994 | ₩21,297 | ₩21,350 | -2.87% | 93.9만 |
|---|
| 2026.06.03 | ₩23,094 | ₩23,174 | ₩21,659 | ₩21,699 | -6.04% | 110.7만 |
|---|
| 2026.06.02 | ₩23,536 | ₩23,858 | ₩23,201 | ₩23,563 | +0.11% | 95.6만 |
|---|
| 2026.06.01 | ₩23,147 | ₩24,100 | ₩22,906 | ₩23,965 | +3.53% | 90.4만 |
|---|
| 2026.05.29 | ₩22,732 | ₩23,630 | ₩22,624 | ₩23,040 | +1.36% | 77.1만 |
|---|
| 2026.05.28 | ₩23,107 | ₩23,107 | ₩22,544 | ₩22,584 | -2.26% | 69만 |
|---|
| 2026.05.27 | ₩22,477 | ₩23,161 | ₩22,061 | ₩23,054 | +2.57% | 142.6만 |
|---|
| 2026.05.26 | ₩21,458 | ₩22,544 | ₩21,042 | ₩22,370 | +4.25% | 140.1만 |
|---|
| 2026.05.22 | ₩20,787 | ₩21,766 | ₩20,787 | ₩21,498 | +3.42% | 164.8만 |
|---|
| 2026.05.21 | ₩19,553 | ₩21,096 | ₩19,111 | ₩20,599 | +5.35% | 152.9만 |
|---|
| 2026.05.20 | ₩18,789 | ₩19,929 | ₩18,319 | ₩19,862 | +5.71% | 104.5만 |
|---|
| 2026.05.19 | ₩19,111 | ₩19,433 | ₩18,749 | ₩18,977 | -0.70% | 85.5만 |
|---|
| 2026.05.18 | ₩18,923 | ₩19,044 | ₩18,427 | ₩18,950 | +0.14% | 91.6만 |
|---|
| 2026.05.15 | ₩18,172 | ₩19,687 | ₩18,132 | ₩19,124 | +5.24% | 131.9만 |
|---|
| 2026.05.14 | ₩18,655 | ₩18,829 | ₩17,917 | ₩18,199 | -2.44% | 192.9만 |
|---|
| 2026.05.13 | ₩19,580 | ₩19,781 | ₩18,534 | ₩18,628 | -4.86% | 118.8만 |
|---|
| 2026.05.12 | ₩19,929 | ₩19,982 | ₩19,218 | ₩19,674 | -1.28% | 121.5만 |
|---|
| 2026.05.11 | ₩20,921 | ₩22,101 | ₩19,929 | ₩20,090 | -3.97% | 246.2만 |
|---|
| 2026.05.08 | ₩19,795 | ₩21,028 | ₩18,454 | ₩20,935 | +5.76% | 232만 |
|---|
| 2026.05.07 | ₩20,760 | ₩21,163 | ₩20,532 | ₩20,599 | -0.78% | 142만 |
|---|
| 2026.05.06 | ₩20,800 | ₩20,868 | ₩20,036 | ₩20,425 | -1.81% | 120.1만 |
|---|
| 2026.05.05 | ₩20,599 | ₩20,868 | ₩20,291 | ₩20,653 | +0.26% | 136만 |
|---|
| 2026.05.04 | ₩19,526 | ₩20,586 | ₩19,513 | ₩20,465 | +4.81% | 102.9만 |
|---|
| 2026.05.01 | ₩19,017 | ₩19,728 | ₩18,802 | ₩19,500 | +2.54% | 82.7만 |
|---|
| 2026.04.30 | ₩18,239 | ₩18,749 | ₩18,105 | ₩18,722 | +2.65% | 61.6만 |
|---|
| 2026.04.29 | ₩18,547 | ₩18,601 | ₩17,863 | ₩18,252 | -1.59% | 115.2만 |
|---|
| 2026.04.28 | ₩18,668 | ₩19,486 | ₩18,628 | ₩18,856 | +1.01% | 87.8만 |
|---|
| 2026.04.27 | ₩18,950 | ₩19,379 | ₩18,802 | ₩18,883 | -0.35% | 77.7만 |
|---|
| 2026.04.24 | ₩18,856 | ₩19,178 | ₩18,507 | ₩19,164 | +1.64% | 61.9만 |
|---|
| 2026.04.23 | ₩19,245 | ₩19,352 | ₩18,333 | ₩18,722 | -2.72% | 90.7만 |
|---|
| 2026.04.22 | ₩20,572 | ₩20,666 | ₩19,218 | ₩19,593 | -4.76% | 100.5만 |
|---|
| 2026.04.21 | ₩20,975 | ₩21,189 | ₩20,117 | ₩20,452 | -2.49% | 158.2만 |
|---|
| 2026.04.20 | ₩20,143 | ₩20,546 | ₩19,969 | ₩20,049 | -0.47% | 67.4만 |
|---|
| 2026.04.17 | ₩19,540 | ₩20,438 | ₩19,392 | ₩20,318 | +3.98% | 154.4만 |
|---|
| 2026.04.16 | ₩20,412 | ₩20,465 | ₩18,319 | ₩18,829 | -7.75% | 154.8만 |
|---|
| 2026.04.15 | ₩19,862 | ₩20,452 | ₩19,714 | ₩20,210 | +1.76% | 83.3만 |
|---|
| 2026.04.14 | ₩19,030 | ₩19,875 | ₩18,923 | ₩19,446 | +2.18% | 115.1만 |
|---|
| 2026.04.13 | ₩18,038 | ₩18,910 | ₩17,904 | ₩18,869 | +4.61% | 56.5만 |
|---|
| 2026.04.10 | ₩18,950 | ₩18,990 | ₩18,051 | ₩18,172 | -4.10% | 89.4만 |
|---|
| 2026.04.09 | ₩18,749 | ₩19,084 | ₩17,944 | ₩18,977 | +1.22% | 88.4만 |
|---|
| 2026.04.08 | ₩19,218 | ₩19,674 | ₩18,775 | ₩18,896 | -1.67% | 138.1만 |
|---|
| 2026.04.07 | ₩18,212 | ₩18,534 | ₩17,931 | ₩18,319 | +0.59% | 48만 |
|---|
| 2026.04.06 | ₩18,494 | ₩18,668 | ₩18,252 | ₩18,333 | -0.87% | 59.8만 |
|---|
| 2026.04.02 | ₩18,038 | ₩18,869 | ₩17,971 | ₩18,641 | +3.35% | 65.1만 |
|---|
| 2026.04.01 | ₩18,373 | ₩18,923 | ₩18,024 | ₩18,440 | +0.36% | 69.2만 |
|---|
| 2026.03.31 | ₩17,904 | ₩18,185 | ₩17,488 | ₩18,105 | +1.12% | 62.7만 |
|---|
| 2026.03.30 | ₩17,770 | ₩17,998 | ₩17,488 | ₩17,729 | -0.23% | 49.8만 |
|---|
| 2026.03.27 | ₩18,051 | ₩18,132 | ₩17,394 | ₩17,568 | -2.67% | 83.2만 |
|---|
| 2026.03.26 | ₩18,802 | ₩19,111 | ₩18,346 | ₩18,373 | -2.28% | 70.6만 |
|---|
| 2026.03.25 | ₩19,231 | ₩19,406 | ₩18,239 | ₩19,003 | -1.19% | 71.3만 |
|---|
| 2026.03.24 | ₩19,433 | ₩19,647 | ₩18,856 | ₩18,883 | -2.83% | 72.7만 |
|---|
| 2026.03.23 | ₩19,124 | ₩19,875 | ₩19,030 | ₩19,714 | +3.09% | 67.1만 |
|---|
| 2026.03.20 | ₩19,178 | ₩19,191 | ₩18,521 | ₩18,883 | -1.54% | 127.2만 |
|---|
| 2026.03.19 | ₩18,883 | ₩19,500 | ₩18,842 | ₩19,178 | +1.56% | 87.4만 |
|---|
| 2026.03.18 | ₩19,178 | ₩19,714 | ₩19,097 | ₩19,178 | 0.00% | 67.7만 |
|---|
| 2026.03.17 | ₩18,910 | ₩19,580 | ₩18,910 | ₩19,285 | +1.99% | 75.7만 |
|---|
| 2026.03.16 | ₩18,628 | ₩18,923 | ₩18,386 | ₩18,829 | +1.08% | 65.4만 |
|---|
| 2026.03.13 | ₩18,990 | ₩19,325 | ₩18,346 | ₩18,601 | -2.05% | 71.7만 |
|---|
| 2026.03.12 | ₩19,540 | ₩19,821 | ₩18,950 | ₩18,990 | -2.81% | 62.9만 |
|---|
| 2026.03.11 | ₩19,647 | ₩20,277 | ₩19,325 | ₩19,620 | -0.14% | 72.6만 |
|---|
| 2026.03.10 | ₩19,956 | ₩20,170 | ₩19,352 | ₩19,647 | -1.55% | 75.3만 |
|---|
| 2026.03.09 | ₩19,325 | ₩20,009 | ₩18,802 | ₩19,956 | +3.26% | 107.6만 |
|---|
| 2026.03.06 | ₩19,929 | ₩20,814 | ₩19,486 | ₩19,647 | -1.41% | 105.6만 |
|---|
| 2026.03.05 | ₩20,157 | ₩20,935 | ₩20,076 | ₩20,385 | +1.13% | 77.7만 |
|---|
| 2026.03.04 | ₩20,090 | ₩20,841 | ₩19,687 | ₩20,371 | +1.40% | 107.5만 |
|---|
| 2026.03.03 | ₩19,339 | ₩20,090 | ₩19,245 | ₩19,915 | +2.98% | 85.6만 |
|---|
| 2026.03.02 | ₩19,111 | ₩20,063 | ₩19,111 | ₩19,781 | +3.51% | 95.1만 |
|---|
| 2026.02.27 | ₩19,339 | ₩19,768 | ₩19,178 | ₩19,553 | +1.11% | 84.4만 |
|---|
| 2026.02.26 | ₩19,768 | ₩20,318 | ₩19,634 | ₩19,674 | -0.47% | 125.1만 |
|---|
| 2026.02.25 | ₩17,340 | ₩19,862 | ₩17,005 | ₩19,728 | +13.77% | 361.6만 |
|---|
| 2026.02.24 | ₩16,616 | ₩17,314 | ₩16,616 | ₩17,273 | +3.95% | 55.6만 |
|---|
| 2026.02.23 | ₩17,314 | ₩17,327 | ₩16,402 | ₩16,616 | -4.03% | 54.2만 |
|---|
| 2026.02.20 | ₩17,689 | ₩17,850 | ₩17,327 | ₩17,475 | -1.21% | 108.8만 |
|---|
| 2026.02.19 | ₩17,998 | ₩18,078 | ₩17,635 | ₩17,703 | -1.64% | 90.6만 |
|---|
| 2026.02.18 | ₩18,172 | ₩18,641 | ₩17,984 | ₩18,011 | -0.89% | 85.9만 |
|---|
| 2026.02.17 | ₩17,716 | ₩18,440 | ₩17,703 | ₩18,172 | +2.57% | 133.6만 |
|---|
| 2026.02.13 | ₩17,434 | ₩18,373 | ₩17,247 | ₩17,971 | +3.08% | 172.4만 |
|---|
| 2026.02.12 | ₩14,993 | ₩15,463 | ₩14,792 | ₩15,436 | +2.95% | 86.5만 |
|---|
| 2026.02.11 | ₩15,557 | ₩15,557 | ₩14,806 | ₩14,967 | -3.79% | 71.9만 |
|---|
| 2026.02.10 | ₩15,865 | ₩15,959 | ₩15,101 | ₩15,503 | -2.28% | 87.3만 |
|---|
| 2026.02.09 | ₩15,745 | ₩16,040 | ₩15,557 | ₩15,838 | +0.60% | 114.9만 |
|---|
| 2026.02.06 | ₩14,752 | ₩16,093 | ₩14,578 | ₩15,865 | +7.55% | 282.6만 |
|---|
| 2026.02.05 | ₩13,116 | ₩13,263 | ₩12,955 | ₩13,170 | +0.41% | 75.3만 |
|---|
| 2026.02.04 | ₩12,888 | ₩13,223 | ₩12,754 | ₩13,210 | +2.50% | 75.5만 |
|---|
| 2026.02.03 | ₩13,679 | ₩13,760 | ₩12,781 | ₩12,915 | -5.59% | 80.9만 |
|---|
| 2026.02.02 | ₩13,438 | ₩14,055 | ₩13,411 | ₩13,813 | +2.79% | 57.8만 |
|---|
| 2026.01.30 | ₩13,317 | ₩13,599 | ₩13,317 | ₩13,438 | +0.91% | 39.7만 |
|---|
| 2026.01.29 | ₩13,961 | ₩14,202 | ₩13,156 | ₩13,478 | -3.46% | 47.9만 |
|---|
| 2026.01.28 | ₩14,336 | ₩14,417 | ₩14,041 | ₩14,041 | -2.06% | 52.6만 |
|---|
| 2026.01.27 | ₩14,149 | ₩14,390 | ₩13,974 | ₩14,336 | +1.33% | 45.9만 |
|---|
| 2026.01.26 | ₩14,283 | ₩14,390 | ₩14,082 | ₩14,135 | -1.03% | 40.1만 |
|---|
| 2026.01.23 | ₩13,907 | ₩14,363 | ₩13,827 | ₩14,269 | +2.60% | 67.8만 |
|---|
| 2026.01.22 | ₩13,612 | ₩13,947 | ₩13,599 | ₩13,854 | +1.77% | 37.6만 |
|---|
| 2026.01.21 | ₩13,237 | ₩13,585 | ₩13,237 | ₩13,532 | +2.23% | 46.8만 |
|---|
| 2026.01.20 | ₩13,223 | ₩13,424 | ₩13,143 | ₩13,290 | +0.51% | 66.6만 |
|---|
| 2026.01.16 | ₩13,585 | ₩13,599 | ₩13,424 | ₩13,465 | -0.89% | 58.4만 |
|---|
| 2026.01.15 | ₩13,706 | ₩13,827 | ₩13,505 | ₩13,532 | -1.27% | 39.4만 |
|---|
| 2026.01.14 | ₩14,041 | ₩14,175 | ₩13,572 | ₩13,746 | -2.10% | 39.3만 |
|---|
| 2026.01.13 | ₩14,269 | ₩14,283 | ₩14,001 | ₩14,028 | -1.69% | 26.9만 |
|---|
| 2026.01.12 | ₩14,283 | ₩14,323 | ₩14,014 | ₩14,242 | -0.28% | 37.6만 |
|---|
| 2026.01.09 | ₩14,202 | ₩14,403 | ₩14,028 | ₩14,323 | +0.85% | 34.9만 |
|---|
| 2026.01.08 | ₩14,082 | ₩14,256 | ₩14,055 | ₩14,189 | +0.76% | 40.1만 |
|---|
| 2026.01.07 | ₩14,135 | ₩14,269 | ₩14,068 | ₩14,189 | +0.38% | 27.7만 |
|---|
| 2026.01.06 | ₩13,652 | ₩14,135 | ₩13,505 | ₩14,068 | +3.05% | 38만 |
|---|
| 2026.01.05 | ₩13,384 | ₩13,854 | ₩13,304 | ₩13,679 | +2.20% | 43만 |
|---|
| 2026.01.02 | ₩14,162 | ₩14,229 | ₩13,210 | ₩13,371 | -5.59% | 47만 |
|---|
| 2025.12.31 | ₩14,175 | ₩14,229 | ₩14,108 | ₩14,149 | -0.19% | 28.1만 |
|---|
| 2025.12.30 | ₩14,041 | ₩14,269 | ₩13,974 | ₩14,135 | +0.67% | 36.9만 |
|---|
| 2025.12.29 | ₩14,014 | ₩14,256 | ₩13,974 | ₩14,068 | +0.38% | 38.5만 |
|---|
| 2025.12.26 | ₩13,961 | ₩14,149 | ₩13,894 | ₩14,135 | +1.25% | 36.9만 |
|---|
| 2025.12.24 | ₩14,001 | ₩14,082 | ₩13,719 | ₩14,014 | +0.10% | 60.3만 |
|---|
| 2025.12.23 | ₩14,149 | ₩14,216 | ₩13,988 | ₩14,055 | -0.66% | 37.2만 |
|---|
| 2025.12.22 | ₩14,122 | ₩14,323 | ₩14,095 | ₩14,149 | +0.19% | 37.9만 |
|---|
| 2025.12.19 | ₩14,149 | ₩14,216 | ₩13,961 | ₩14,041 | -0.76% | 78.1만 |
|---|
| 2025.12.18 | ₩13,867 | ₩14,470 | ₩13,867 | ₩14,202 | +2.42% | 86만 |
|---|
| 2025.12.17 | ₩13,545 | ₩13,800 | ₩13,344 | ₩13,733 | +1.39% | 159만 |
|---|
| 2025.12.16 | ₩12,901 | ₩13,545 | ₩12,875 | ₩13,545 | +4.99% | 262.8만 |
|---|
| 2025.12.15 | ₩13,465 | ₩13,518 | ₩12,633 | ₩12,942 | -3.88% | 130.9만 |
|---|
| 2025.12.12 | ₩14,739 | ₩15,020 | ₩13,290 | ₩13,491 | -8.46% | 357.7만 |
|---|
| 2025.12.11 | ₩12,432 | ₩12,700 | ₩12,365 | ₩12,392 | -0.32% | 251.7만 |
|---|
| 2025.12.10 | ₩12,231 | ₩12,580 | ₩12,231 | ₩12,378 | +1.21% | 59.4만 |
|---|
| 2025.12.09 | ₩12,191 | ₩12,419 | ₩12,164 | ₩12,244 | +0.44% | 40.6만 |
|---|
| 2025.12.08 | ₩12,539 | ₩12,580 | ₩12,164 | ₩12,258 | -2.25% | 50.2만 |
|---|
| 2025.12.05 | ₩12,486 | ₩12,633 | ₩12,419 | ₩12,472 | -0.11% | 29.2만 |
|---|
| 2025.12.04 | ₩12,419 | ₩12,459 | ₩12,150 | ₩12,459 | +0.32% | 37.9만 |
|---|
| 2025.12.03 | ₩12,284 | ₩12,432 | ₩12,124 | ₩12,392 | +0.87% | 30.9만 |
|---|
| 2025.12.02 | ₩12,030 | ₩12,311 | ₩12,030 | ₩12,244 | +1.78% | 42.5만 |
|---|
| 2025.12.01 | ₩11,748 | ₩12,258 | ₩11,748 | ₩12,030 | +2.40% | 96.8만 |
|---|
| 2025.11.28 | ₩11,788 | ₩12,056 | ₩11,788 | ₩11,882 | +0.80% | 21.9만 |
|---|
| 2025.11.26 | ₩12,110 | ₩12,110 | ₩11,802 | ₩11,815 | -2.44% | 63.3만 |
|---|
| 2025.11.25 | ₩11,976 | ₩12,231 | ₩11,949 | ₩12,097 | +1.01% | 48.2만 |
|---|
| 2025.11.24 | ₩12,003 | ₩12,124 | ₩11,708 | ₩11,949 | -0.45% | 43.5만 |
|---|
| 2025.11.21 | ₩11,668 | ₩12,217 | ₩11,574 | ₩12,003 | +2.87% | 57.8만 |
|---|
| 2025.11.20 | ₩11,855 | ₩12,110 | ₩11,654 | ₩11,668 | -1.58% | 55.7만 |
|---|
| 2025.11.19 | ₩11,668 | ₩11,775 | ₩11,533 | ₩11,694 | +0.23% | 51.7만 |
|---|
| 2025.11.18 | ₩11,547 | ₩11,802 | ₩11,440 | ₩11,694 | +1.28% | 32.8만 |
|---|
| 2025.11.17 | ₩11,963 | ₩12,030 | ₩11,574 | ₩11,601 | -3.03% | 43.9만 |
|---|
| 2025.11.14 | ₩12,110 | ₩12,110 | ₩11,882 | ₩12,030 | -0.66% | 34.9만 |
|---|
| 2025.11.13 | ₩12,633 | ₩12,673 | ₩12,137 | ₩12,204 | -3.40% | 30.9만 |
|---|
| 2025.11.12 | ₩12,647 | ₩12,714 | ₩12,553 | ₩12,673 | +0.21% | 22.3만 |
|---|
| 2025.11.11 | ₩12,472 | ₩12,673 | ₩12,365 | ₩12,647 | +1.40% | 28.6만 |
|---|
| 2025.11.10 | ₩12,325 | ₩12,526 | ₩12,271 | ₩12,486 | +1.31% | 19.8만 |
|---|
| 2025.11.07 | ₩12,231 | ₩12,271 | ₩12,070 | ₩12,244 | +0.11% | 30만 |
|---|
| 2025.11.06 | ₩12,459 | ₩12,861 | ₩12,244 | ₩12,378 | -0.65% | 25.2만 |
|---|
| 2025.11.05 | ₩12,124 | ₩12,499 | ₩12,097 | ₩12,472 | +2.88% | 26.2만 |
|---|
| 2025.11.04 | ₩12,244 | ₩12,392 | ₩12,070 | ₩12,097 | -1.20% | 31.5만 |
|---|
| 2025.11.03 | ₩12,405 | ₩12,405 | ₩12,097 | ₩12,258 | -1.19% | 27.4만 |
|---|
| 2025.10.31 | ₩12,352 | ₩12,486 | ₩12,284 | ₩12,352 | 0.00% | 21.5만 |
|---|
| 2025.10.30 | ₩12,512 | ₩12,740 | ₩12,365 | ₩12,392 | -0.96% | 32.4만 |
|---|
| 2025.10.29 | ₩12,647 | ₩12,673 | ₩12,365 | ₩12,593 | -0.42% | 50.4만 |
|---|
| 2025.10.28 | ₩12,848 | ₩12,928 | ₩12,606 | ₩12,647 | -1.57% | 25.2만 |
|---|
| 2025.10.27 | ₩13,009 | ₩13,129 | ₩12,808 | ₩12,848 | -1.24% | 22.2만 |
|---|
| 2025.10.24 | ₩12,982 | ₩13,223 | ₩12,875 | ₩12,982 | 0.00% | 29.2만 |
|---|
| 2025.10.23 | ₩12,727 | ₩12,968 | ₩12,687 | ₩12,901 | +1.37% | 24.1만 |
|---|
| 2025.10.22 | ₩12,942 | ₩12,942 | ₩12,633 | ₩12,700 | -1.87% | 33.4만 |
|---|
| 2025.10.21 | ₩12,472 | ₩13,035 | ₩12,419 | ₩12,995 | +4.19% | 48.3만 |
|---|
| 2025.10.20 | ₩12,124 | ₩12,499 | ₩12,124 | ₩12,472 | +2.88% | 22.3만 |
|---|
| 2025.10.17 | ₩11,989 | ₩12,164 | ₩11,922 | ₩12,056 | +0.56% | 44.8만 |
|---|
| 2025.10.16 | ₩12,271 | ₩12,284 | ₩11,936 | ₩12,043 | -1.86% | 33.6만 |
|---|
| 2025.10.15 | ₩12,311 | ₩12,311 | ₩12,043 | ₩12,271 | -0.33% | 43.2만 |
|---|
| 2025.10.14 | ₩12,043 | ₩12,284 | ₩12,043 | ₩12,191 | +1.22% | 45.7만 |
|---|
| 2025.10.13 | ₩12,164 | ₩12,271 | ₩12,070 | ₩12,177 | +0.11% | 21.8만 |
|---|
| 2025.10.10 | ₩12,526 | ₩12,620 | ₩12,030 | ₩12,137 | -3.10% | 38.2만 |
|---|
| 2025.10.09 | ₩12,539 | ₩12,566 | ₩12,365 | ₩12,526 | -0.11% | 15.6만 |
|---|
| 2025.10.08 | ₩12,553 | ₩12,620 | ₩12,472 | ₩12,526 | -0.21% | 17.1만 |
|---|
| 2025.10.07 | ₩12,915 | ₩12,955 | ₩12,459 | ₩12,499 | -3.22% | 26.9만 |
|---|
| 2025.10.06 | ₩13,009 | ₩13,129 | ₩12,848 | ₩12,942 | -0.52% | 25.8만 |
|---|
| 2025.10.03 | ₩13,143 | ₩13,277 | ₩12,942 | ₩13,009 | -1.02% | 20.4만 |
|---|
| 2025.10.02 | ₩13,129 | ₩13,170 | ₩12,915 | ₩13,129 | 0.00% | 21.2만 |
|---|