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 | ₩23,182 | ₩23,839 | ₩23,182 | ₩23,718 | +2.31% | 43.4만 |
| 2026.10.08 | ₩23,343 | ₩23,464 | ₩22,459 | ₩22,874 | -2.01% | 78.1만 |
| 2026.10.07 | ₩23,343 | ₩23,450 | ₩22,928 | ₩23,397 | +0.23% | 53.6만 |
| 2026.10.06 | ₩23,973 | ₩24,174 | ₩23,383 | ₩23,410 | -2.35% | 32.3만 |
| 2026.10.05 | ₩23,893 | ₩23,973 | ₩23,424 | ₩23,718 | -0.73% | 38.1만 |
| 2026.10.02 | ₩24,442 | ₩24,522 | ₩23,625 | ₩23,785 | -2.69% | 62.6만 |
| 2026.10.01 | ₩23,102 | ₩24,214 | ₩22,593 | ₩24,053 | +4.12% | 71.1만 |
| 2026.09.30 | ₩22,378 | ₩23,276 | ₩22,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,847 |
| +2.10% |
| 52.4만 |
| 2026.09.29 | ₩23,115 | ₩23,263 | ₩22,177 | ₩22,231 | -3.83% | 55.7만 |
|---|
| 2026.09.28 | ₩23,236 | ₩23,357 | ₩22,754 | ₩23,075 | -0.69% | 61.2만 |
|---|
| 2026.09.25 | ₩24,201 | ₩24,603 | ₩23,531 | ₩23,665 | -2.21% | 44.5만 |
|---|
| 2026.09.24 | ₩23,531 | ₩24,241 | ₩23,383 | ₩24,228 | +2.96% | 47.7만 |
|---|
| 2026.09.23 | ₩23,678 | ₩24,522 | ₩23,450 | ₩23,705 | +0.11% | 78.6만 |
|---|
| 2026.09.22 | ₩23,370 | ₩23,611 | ₩22,325 | ₩23,410 | +0.17% | 62.7만 |
|---|
| 2026.09.21 | ₩22,807 | ₩23,142 | ₩22,419 | ₩22,968 | +0.71% | 57.8만 |
|---|
| 2026.09.18 | ₩23,236 | ₩23,383 | ₩22,177 | ₩22,419 | -3.52% | 134.5만 |
|---|
| 2026.09.17 | ₩23,812 | ₩23,812 | ₩23,035 | ₩23,182 | -2.64% | 93.6만 |
|---|
| 2026.09.16 | ₩23,933 | ₩24,295 | ₩23,196 | ₩23,718 | -0.90% | 53.3만 |
|---|
| 2026.09.15 | ₩23,638 | ₩24,469 | ₩23,450 | ₩24,094 | +1.93% | 50.9만 |
|---|
| 2026.09.14 | ₩23,410 | ₩24,442 | ₩23,290 | ₩23,986 | +2.46% | 52.2만 |
|---|
| 2026.09.11 | ₩23,102 | ₩23,504 | ₩22,888 | ₩23,075 | -0.12% | 53.5만 |
|---|
| 2026.09.10 | ₩22,780 | ₩23,571 | ₩22,512 | ₩22,914 | +0.59% | 52.1만 |
|---|
| 2026.09.09 | ₩23,799 | ₩23,893 | ₩23,062 | ₩23,129 | -2.82% | 47.5만 |
|---|
| 2026.09.08 | ₩24,509 | ₩24,576 | ₩23,759 | ₩23,893 | -2.52% | 57.6만 |
|---|
| 2026.09.04 | ₩24,938 | ₩25,152 | ₩24,496 | ₩24,884 | -0.21% | 37.1만 |
|---|
| 2026.09.03 | ₩24,764 | ₩25,447 | ₩24,656 | ₩25,259 | +2.00% | 59만 |
|---|
| 2026.09.02 | ₩23,893 | ₩24,549 | ₩23,370 | ₩24,067 | +0.73% | 99.1만 |
|---|
| 2026.09.01 | ₩24,228 | ₩24,442 | ₩23,584 | ₩23,906 | -1.33% | 57.1만 |
|---|
| 2026.08.31 | ₩25,018 | ₩25,340 | ₩24,549 | ₩24,737 | -1.12% | 44.9만 |
|---|
| 2026.08.28 | ₩25,635 | ₩25,849 | ₩24,898 | ₩25,259 | -1.46% | 89.9만 |
|---|
| 2026.08.27 | ₩24,187 | ₩26,063 | ₩24,134 | ₩25,742 | +6.43% | 67.9만 |
|---|
| 2026.08.26 | ₩24,281 | ₩24,281 | ₩23,424 | ₩23,785 | -2.04% | 40만 |
|---|
| 2026.08.25 | ₩24,187 | ₩24,630 | ₩23,692 | ₩24,147 | -0.17% | 66.6만 |
|---|
| 2026.08.24 | ₩24,697 | ₩24,951 | ₩23,826 | ₩23,933 | -3.09% | 68.5만 |
|---|
| 2026.08.21 | ₩25,152 | ₩25,219 | ₩23,812 | ₩24,871 | -1.12% | 115.6만 |
|---|
| 2026.08.20 | ₩24,965 | ₩25,809 | ₩24,804 | ₩24,817 | -0.59% | 75.1만 |
|---|
| 2026.08.19 | ₩24,616 | ₩25,635 | ₩24,616 | ₩25,300 | +2.78% | 74.5만 |
|---|
| 2026.08.18 | ₩24,536 | ₩25,219 | ₩24,268 | ₩24,362 | -0.71% | 64만 |
|---|
| 2026.08.17 | ₩25,862 | ₩25,956 | ₩24,536 | ₩24,831 | -3.99% | 80만 |
|---|
| 2026.08.14 | ₩25,514 | ₩26,104 | ₩25,420 | ₩26,037 | +2.05% | 60.4만 |
|---|
| 2026.08.13 | ₩25,259 | ₩25,568 | ₩24,697 | ₩25,340 | +0.32% | 49.3만 |
|---|
| 2026.08.12 | ₩24,790 | ₩25,032 | ₩24,187 | ₩24,884 | +0.38% | 70.8만 |
|---|
| 2026.08.11 | ₩24,790 | ₩25,380 | ₩24,254 | ₩24,817 | +0.11% | 77만 |
|---|
| 2026.08.10 | ₩24,335 | ₩25,313 | ₩24,040 | ₩24,857 | +2.15% | 148.1만 |
|---|
| 2026.08.07 | ₩27,470 | ₩27,698 | ₩23,089 | ₩24,777 | -9.80% | 207.9만 |
|---|
| 2026.08.06 | ₩22,298 | ₩22,888 | ₩22,070 | ₩22,526 | +1.02% | 53.3만 |
|---|
| 2026.08.05 | ₩23,852 | ₩23,852 | ₩22,874 | ₩22,955 | -3.76% | 39.2만 |
|---|
| 2026.08.04 | ₩22,754 | ₩24,120 | ₩22,579 | ₩23,745 | +4.36% | 56.2만 |
|---|
| 2026.08.03 | ₩22,941 | ₩23,236 | ₩22,579 | ₩22,767 | -0.76% | 53.7만 |
|---|
| 2026.07.31 | ₩22,995 | ₩23,343 | ₩22,231 | ₩22,378 | -2.68% | 48.8만 |
|---|
| 2026.07.30 | ₩22,941 | ₩23,370 | ₩22,606 | ₩22,874 | -0.29% | 58.5만 |
|---|
| 2026.07.29 | ₩22,499 | ₩23,048 | ₩22,231 | ₩22,419 | -0.36% | 58.9만 |
|---|
| 2026.07.28 | ₩22,968 | ₩23,249 | ₩21,816 | ₩22,486 | -2.10% | 69.4만 |
|---|
| 2026.07.27 | ₩23,276 | ₩23,504 | ₩22,687 | ₩22,794 | -2.07% | 56.3만 |
|---|
| 2026.07.24 | ₩21,762 | ₩23,022 | ₩21,521 | ₩22,606 | +3.88% | 76.5만 |
|---|
| 2026.07.23 | ₩22,579 | ₩22,995 | ₩21,213 | ₩21,320 | -5.58% | 133.8만 |
|---|
| 2026.07.22 | ₩24,496 | ₩24,522 | ₩22,874 | ₩22,995 | -6.13% | 79.3만 |
|---|
| 2026.07.21 | ₩25,045 | ₩25,367 | ₩24,295 | ₩24,710 | -1.34% | 55.3만 |
|---|
| 2026.07.20 | ₩25,420 | ₩25,755 | ₩24,951 | ₩25,058 | -1.42% | 56.1만 |
|---|
| 2026.07.17 | ₩25,112 | ₩26,104 | ₩24,911 | ₩25,420 | +1.23% | 82.5만 |
|---|
| 2026.07.16 | ₩25,903 | ₩26,492 | ₩25,353 | ₩25,795 | -0.41% | 67.4만 |
|---|
| 2026.07.15 | ₩26,318 | ₩26,733 | ₩25,836 | ₩25,903 | -1.58% | 44.1만 |
|---|
| 2026.07.14 | ₩25,514 | ₩26,599 | ₩25,514 | ₩26,077 | +2.21% | 46.2만 |
|---|
| 2026.07.13 | ₩25,903 | ₩26,211 | ₩25,380 | ₩25,970 | +0.26% | 57.7만 |
|---|
| 2026.07.10 | ₩26,251 | ₩26,465 | ₩25,541 | ₩25,903 | -1.33% | 43.2만 |
|---|
| 2026.07.09 | ₩24,455 | ₩26,264 | ₩24,402 | ₩26,050 | +6.52% | 62.5만 |
|---|
| 2026.07.08 | ₩25,313 | ₩25,715 | ₩24,228 | ₩24,750 | -2.22% | 88.3만 |
|---|
| 2026.07.07 | ₩26,961 | ₩27,470 | ₩25,822 | ₩26,037 | -3.43% | 65.1만 |
|---|
| 2026.07.06 | ₩25,460 | ₩26,666 | ₩25,099 | ₩26,626 | +4.58% | 89.4만 |
|---|
| 2026.07.02 | ₩26,961 | ₩27,390 | ₩25,702 | ₩25,742 | -4.52% | 96.9만 |
|---|
| 2026.07.01 | ₩27,216 | ₩28,207 | ₩26,961 | ₩26,988 | -0.84% | 118.4만 |
|---|
| 2026.06.30 | ₩25,996 | ₩27,028 | ₩25,755 | ₩26,975 | +3.76% | 94.9만 |
|---|
| 2026.06.29 | ₩25,822 | ₩26,479 | ₩25,460 | ₩26,251 | +1.66% | 224.9만 |
|---|
| 2026.06.26 | ₩23,651 | ₩26,358 | ₩23,584 | ₩25,849 | +9.29% | 431.9만 |
|---|
| 2026.06.25 | ₩23,209 | ₩23,879 | ₩23,048 | ₩23,651 | +1.91% | 59.2만 |
|---|
| 2026.06.24 | ₩23,651 | ₩23,651 | ₩22,727 | ₩23,290 | -1.53% | 132.5만 |
|---|
| 2026.06.23 | ₩23,035 | ₩23,879 | ₩23,035 | ₩23,209 | +0.76% | 90만 |
|---|
| 2026.06.22 | ₩22,914 | ₩23,986 | ₩22,807 | ₩23,196 | +1.23% | 113.8만 |
|---|
| 2026.06.18 | ₩22,874 | ₩23,866 | ₩22,271 | ₩23,129 | +1.11% | 177.1만 |
|---|
| 2026.06.17 | ₩22,660 | ₩23,290 | ₩22,392 | ₩22,606 | -0.24% | 74.1만 |
|---|
| 2026.06.16 | ₩22,177 | ₩23,089 | ₩21,896 | ₩22,874 | +3.14% | 73만 |
|---|
| 2026.06.15 | ₩22,579 | ₩22,687 | ₩21,990 | ₩22,204 | -1.66% | 60.1만 |
|---|
| 2026.06.12 | ₩22,070 | ₩22,593 | ₩21,548 | ₩22,043 | -0.12% | 60.5만 |
|---|
| 2026.06.11 | ₩21,306 | ₩22,017 | ₩20,945 | ₩21,896 | +2.77% | 69.2만 |
|---|
| 2026.06.10 | ₩20,288 | ₩21,842 | ₩20,167 | ₩21,454 | +5.75% | 142.7만 |
|---|
| 2026.06.09 | ₩20,636 | ₩21,387 | ₩19,430 | ₩20,757 | +0.58% | 148.7만 |
|---|
| 2026.06.08 | ₩20,020 | ₩20,824 | ₩19,738 | ₩20,636 | +3.08% | 102.1만 |
|---|
| 2026.06.05 | ₩21,172 | ₩21,253 | ₩19,578 | ₩19,953 | -5.76% | 148.2만 |
|---|
| 2026.06.04 | ₩21,963 | ₩21,976 | ₩21,280 | ₩21,333 | -2.87% | 93.9만 |
|---|
| 2026.06.03 | ₩23,075 | ₩23,156 | ₩21,641 | ₩21,682 | -6.04% | 110.7만 |
|---|
| 2026.06.02 | ₩23,517 | ₩23,839 | ₩23,182 | ₩23,544 | +0.11% | 95.6만 |
|---|
| 2026.06.01 | ₩23,129 | ₩24,080 | ₩22,888 | ₩23,946 | +3.53% | 90.4만 |
|---|
| 2026.05.29 | ₩22,713 | ₩23,611 | ₩22,606 | ₩23,022 | +1.36% | 77.1만 |
|---|
| 2026.05.28 | ₩23,089 | ₩23,089 | ₩22,526 | ₩22,566 | -2.26% | 69만 |
|---|
| 2026.05.27 | ₩22,459 | ₩23,142 | ₩22,043 | ₩23,035 | +2.57% | 142.6만 |
|---|
| 2026.05.26 | ₩21,440 | ₩22,526 | ₩21,025 | ₩22,352 | +4.25% | 140.1만 |
|---|
| 2026.05.22 | ₩20,770 | ₩21,749 | ₩20,770 | ₩21,481 | +3.42% | 164.8만 |
|---|
| 2026.05.21 | ₩19,537 | ₩21,079 | ₩19,095 | ₩20,583 | +5.35% | 152.9만 |
|---|
| 2026.05.20 | ₩18,774 | ₩19,913 | ₩18,305 | ₩19,846 | +5.71% | 104.5만 |
|---|
| 2026.05.19 | ₩19,095 | ₩19,417 | ₩18,733 | ₩18,961 | -0.70% | 85.5만 |
|---|
| 2026.05.18 | ₩18,908 | ₩19,028 | ₩18,412 | ₩18,934 | +0.14% | 91.6만 |
|---|
| 2026.05.15 | ₩18,157 | ₩19,671 | ₩18,117 | ₩19,109 | +5.24% | 131.9만 |
|---|
| 2026.05.14 | ₩18,640 | ₩18,814 | ₩17,903 | ₩18,184 | -2.44% | 192.9만 |
|---|
| 2026.05.13 | ₩19,564 | ₩19,765 | ₩18,519 | ₩18,613 | -4.86% | 118.8만 |
|---|
| 2026.05.12 | ₩19,913 | ₩19,966 | ₩19,202 | ₩19,658 | -1.28% | 121.5만 |
|---|
| 2026.05.11 | ₩20,904 | ₩22,084 | ₩19,913 | ₩20,073 | -3.97% | 246.2만 |
|---|
| 2026.05.08 | ₩19,779 | ₩21,012 | ₩18,439 | ₩20,918 | +5.76% | 232만 |
|---|
| 2026.05.07 | ₩20,744 | ₩21,146 | ₩20,516 | ₩20,583 | -0.78% | 142만 |
|---|
| 2026.05.06 | ₩20,784 | ₩20,851 | ₩20,020 | ₩20,409 | -1.81% | 120.1만 |
|---|
| 2026.05.05 | ₩20,583 | ₩20,851 | ₩20,275 | ₩20,636 | +0.26% | 136만 |
|---|
| 2026.05.04 | ₩19,511 | ₩20,569 | ₩19,497 | ₩20,449 | +4.81% | 102.9만 |
|---|
| 2026.05.01 | ₩19,001 | ₩19,712 | ₩18,787 | ₩19,484 | +2.54% | 82.7만 |
|---|
| 2026.04.30 | ₩18,224 | ₩18,733 | ₩18,090 | ₩18,707 | +2.65% | 61.6만 |
|---|
| 2026.04.29 | ₩18,532 | ₩18,586 | ₩17,849 | ₩18,238 | -1.59% | 115.2만 |
|---|
| 2026.04.28 | ₩18,653 | ₩19,470 | ₩18,613 | ₩18,841 | +1.01% | 87.8만 |
|---|
| 2026.04.27 | ₩18,934 | ₩19,363 | ₩18,787 | ₩18,867 | -0.35% | 77.7만 |
|---|
| 2026.04.24 | ₩18,841 | ₩19,162 | ₩18,492 | ₩19,149 | +1.64% | 61.9만 |
|---|
| 2026.04.23 | ₩19,229 | ₩19,336 | ₩18,318 | ₩18,707 | -2.72% | 90.7만 |
|---|
| 2026.04.22 | ₩20,556 | ₩20,650 | ₩19,202 | ₩19,578 | -4.76% | 100.5만 |
|---|
| 2026.04.21 | ₩20,958 | ₩21,172 | ₩20,100 | ₩20,435 | -2.49% | 158.2만 |
|---|
| 2026.04.20 | ₩20,127 | ₩20,529 | ₩19,953 | ₩20,033 | -0.47% | 67.4만 |
|---|
| 2026.04.17 | ₩19,524 | ₩20,422 | ₩19,377 | ₩20,301 | +3.98% | 154.4만 |
|---|
| 2026.04.16 | ₩20,395 | ₩20,449 | ₩18,305 | ₩18,814 | -7.75% | 154.8만 |
|---|
| 2026.04.15 | ₩19,846 | ₩20,435 | ₩19,698 | ₩20,194 | +1.76% | 83.3만 |
|---|
| 2026.04.14 | ₩19,015 | ₩19,859 | ₩18,908 | ₩19,430 | +2.18% | 115.1만 |
|---|
| 2026.04.13 | ₩18,023 | ₩18,894 | ₩17,889 | ₩18,854 | +4.61% | 56.5만 |
|---|
| 2026.04.10 | ₩18,934 | ₩18,975 | ₩18,037 | ₩18,157 | -4.10% | 89.4만 |
|---|
| 2026.04.09 | ₩18,733 | ₩19,068 | ₩17,929 | ₩18,961 | +1.22% | 88.4만 |
|---|
| 2026.04.08 | ₩19,202 | ₩19,658 | ₩18,760 | ₩18,881 | -1.67% | 138.1만 |
|---|
| 2026.04.07 | ₩18,197 | ₩18,519 | ₩17,916 | ₩18,305 | +0.59% | 48만 |
|---|
| 2026.04.06 | ₩18,479 | ₩18,653 | ₩18,238 | ₩18,318 | -0.87% | 59.8만 |
|---|
| 2026.04.02 | ₩18,023 | ₩18,854 | ₩17,956 | ₩18,626 | +3.35% | 65.1만 |
|---|
| 2026.04.01 | ₩18,358 | ₩18,908 | ₩18,010 | ₩18,425 | +0.36% | 69.2만 |
|---|
| 2026.03.31 | ₩17,889 | ₩18,171 | ₩17,474 | ₩18,090 | +1.12% | 62.7만 |
|---|
| 2026.03.30 | ₩17,755 | ₩17,983 | ₩17,474 | ₩17,715 | -0.23% | 49.8만 |
|---|
| 2026.03.27 | ₩18,037 | ₩18,117 | ₩17,380 | ₩17,554 | -2.67% | 83.2만 |
|---|
| 2026.03.26 | ₩18,787 | ₩19,095 | ₩18,331 | ₩18,358 | -2.28% | 70.6만 |
|---|
| 2026.03.25 | ₩19,216 | ₩19,390 | ₩18,224 | ₩18,988 | -1.19% | 71.3만 |
|---|
| 2026.03.24 | ₩19,417 | ₩19,631 | ₩18,841 | ₩18,867 | -2.83% | 72.7만 |
|---|
| 2026.03.23 | ₩19,109 | ₩19,859 | ₩19,015 | ₩19,698 | +3.09% | 67.1만 |
|---|
| 2026.03.20 | ₩19,162 | ₩19,176 | ₩18,506 | ₩18,867 | -1.54% | 127.2만 |
|---|
| 2026.03.19 | ₩18,867 | ₩19,484 | ₩18,827 | ₩19,162 | +1.56% | 87.4만 |
|---|
| 2026.03.18 | ₩19,162 | ₩19,698 | ₩19,082 | ₩19,162 | 0.00% | 67.7만 |
|---|
| 2026.03.17 | ₩18,894 | ₩19,564 | ₩18,894 | ₩19,269 | +1.99% | 75.7만 |
|---|
| 2026.03.16 | ₩18,613 | ₩18,908 | ₩18,372 | ₩18,814 | +1.08% | 65.4만 |
|---|
| 2026.03.13 | ₩18,975 | ₩19,310 | ₩18,331 | ₩18,586 | -2.05% | 71.7만 |
|---|
| 2026.03.12 | ₩19,524 | ₩19,805 | ₩18,934 | ₩18,975 | -2.81% | 62.9만 |
|---|
| 2026.03.11 | ₩19,631 | ₩20,261 | ₩19,310 | ₩19,604 | -0.14% | 72.6만 |
|---|
| 2026.03.10 | ₩19,939 | ₩20,154 | ₩19,336 | ₩19,631 | -1.55% | 75.3만 |
|---|
| 2026.03.09 | ₩19,310 | ₩19,993 | ₩18,787 | ₩19,939 | +3.26% | 107.6만 |
|---|
| 2026.03.06 | ₩19,913 | ₩20,797 | ₩19,470 | ₩19,631 | -1.41% | 105.6만 |
|---|
| 2026.03.05 | ₩20,141 | ₩20,918 | ₩20,060 | ₩20,368 | +1.13% | 77.7만 |
|---|
| 2026.03.04 | ₩20,073 | ₩20,824 | ₩19,671 | ₩20,355 | +1.40% | 107.5만 |
|---|
| 2026.03.03 | ₩19,323 | ₩20,073 | ₩19,229 | ₩19,899 | +2.98% | 85.6만 |
|---|
| 2026.03.02 | ₩19,095 | ₩20,047 | ₩19,095 | ₩19,765 | +3.51% | 95.1만 |
|---|
| 2026.02.27 | ₩19,323 | ₩19,752 | ₩19,162 | ₩19,537 | +1.11% | 84.4만 |
|---|
| 2026.02.26 | ₩19,752 | ₩20,301 | ₩19,618 | ₩19,658 | -0.47% | 125.1만 |
|---|
| 2026.02.25 | ₩17,326 | ₩19,846 | ₩16,991 | ₩19,712 | +13.77% | 361.6만 |
|---|
| 2026.02.24 | ₩16,603 | ₩17,300 | ₩16,603 | ₩17,259 | +3.95% | 55.6만 |
|---|
| 2026.02.23 | ₩17,300 | ₩17,313 | ₩16,388 | ₩16,603 | -4.03% | 54.2만 |
|---|
| 2026.02.20 | ₩17,675 | ₩17,836 | ₩17,313 | ₩17,460 | -1.21% | 108.8만 |
|---|
| 2026.02.19 | ₩17,983 | ₩18,063 | ₩17,621 | ₩17,688 | -1.64% | 90.6만 |
|---|
| 2026.02.18 | ₩18,157 | ₩18,626 | ₩17,970 | ₩17,996 | -0.89% | 85.9만 |
|---|
| 2026.02.17 | ₩17,702 | ₩18,425 | ₩17,688 | ₩18,157 | +2.57% | 133.6만 |
|---|
| 2026.02.13 | ₩17,420 | ₩18,358 | ₩17,233 | ₩17,956 | +3.08% | 172.4만 |
|---|
| 2026.02.12 | ₩14,981 | ₩15,450 | ₩14,780 | ₩15,424 | +2.95% | 86.5만 |
|---|
| 2026.02.11 | ₩15,544 | ₩15,544 | ₩14,794 | ₩14,955 | -3.79% | 71.9만 |
|---|
| 2026.02.10 | ₩15,852 | ₩15,946 | ₩15,089 | ₩15,491 | -2.28% | 87.3만 |
|---|
| 2026.02.09 | ₩15,732 | ₩16,027 | ₩15,544 | ₩15,826 | +0.60% | 114.9만 |
|---|
| 2026.02.06 | ₩14,740 | ₩16,080 | ₩14,566 | ₩15,852 | +7.55% | 282.6만 |
|---|
| 2026.02.05 | ₩13,105 | ₩13,253 | ₩12,945 | ₩13,159 | +0.41% | 75.3만 |
|---|
| 2026.02.04 | ₩12,878 | ₩13,213 | ₩12,744 | ₩13,199 | +2.50% | 75.5만 |
|---|
| 2026.02.03 | ₩13,668 | ₩13,749 | ₩12,770 | ₩12,904 | -5.59% | 80.9만 |
|---|
| 2026.02.02 | ₩13,427 | ₩14,043 | ₩13,400 | ₩13,802 | +2.79% | 57.8만 |
|---|
| 2026.01.30 | ₩13,306 | ₩13,588 | ₩13,306 | ₩13,427 | +0.91% | 39.7만 |
|---|
| 2026.01.29 | ₩13,950 | ₩14,191 | ₩13,146 | ₩13,467 | -3.46% | 47.9만 |
|---|
| 2026.01.28 | ₩14,325 | ₩14,405 | ₩14,030 | ₩14,030 | -2.06% | 52.6만 |
|---|
| 2026.01.27 | ₩14,137 | ₩14,378 | ₩13,963 | ₩14,325 | +1.33% | 45.9만 |
|---|
| 2026.01.26 | ₩14,271 | ₩14,378 | ₩14,070 | ₩14,124 | -1.03% | 40.1만 |
|---|
| 2026.01.23 | ₩13,896 | ₩14,352 | ₩13,816 | ₩14,258 | +2.60% | 67.8만 |
|---|
| 2026.01.22 | ₩13,601 | ₩13,936 | ₩13,588 | ₩13,842 | +1.77% | 37.6만 |
|---|
| 2026.01.21 | ₩13,226 | ₩13,574 | ₩13,226 | ₩13,521 | +2.23% | 46.8만 |
|---|
| 2026.01.20 | ₩13,213 | ₩13,414 | ₩13,132 | ₩13,280 | +0.51% | 66.6만 |
|---|
| 2026.01.16 | ₩13,574 | ₩13,588 | ₩13,414 | ₩13,454 | -0.89% | 58.4만 |
|---|
| 2026.01.15 | ₩13,695 | ₩13,816 | ₩13,494 | ₩13,521 | -1.27% | 39.4만 |
|---|
| 2026.01.14 | ₩14,030 | ₩14,164 | ₩13,561 | ₩13,735 | -2.10% | 39.3만 |
|---|
| 2026.01.13 | ₩14,258 | ₩14,271 | ₩13,990 | ₩14,017 | -1.69% | 26.9만 |
|---|
| 2026.01.12 | ₩14,271 | ₩14,311 | ₩14,003 | ₩14,231 | -0.28% | 37.6만 |
|---|
| 2026.01.09 | ₩14,191 | ₩14,392 | ₩14,017 | ₩14,311 | +0.85% | 34.9만 |
|---|
| 2026.01.08 | ₩14,070 | ₩14,244 | ₩14,043 | ₩14,177 | +0.76% | 40.1만 |
|---|
| 2026.01.07 | ₩14,124 | ₩14,258 | ₩14,057 | ₩14,177 | +0.38% | 27.7만 |
|---|
| 2026.01.06 | ₩13,641 | ₩14,124 | ₩13,494 | ₩14,057 | +3.05% | 38만 |
|---|
| 2026.01.05 | ₩13,373 | ₩13,842 | ₩13,293 | ₩13,668 | +2.20% | 43만 |
|---|
| 2026.01.02 | ₩14,151 | ₩14,218 | ₩13,199 | ₩13,360 | -5.59% | 47만 |
|---|
| 2025.12.31 | ₩14,164 | ₩14,218 | ₩14,097 | ₩14,137 | -0.19% | 28.1만 |
|---|
| 2025.12.30 | ₩14,030 | ₩14,258 | ₩13,963 | ₩14,124 | +0.67% | 36.9만 |
|---|
| 2025.12.29 | ₩14,003 | ₩14,244 | ₩13,963 | ₩14,057 | +0.38% | 38.5만 |
|---|
| 2025.12.26 | ₩13,950 | ₩14,137 | ₩13,883 | ₩14,124 | +1.25% | 36.9만 |
|---|
| 2025.12.24 | ₩13,990 | ₩14,070 | ₩13,708 | ₩14,003 | +0.10% | 60.3만 |
|---|
| 2025.12.23 | ₩14,137 | ₩14,204 | ₩13,976 | ₩14,043 | -0.66% | 37.2만 |
|---|
| 2025.12.22 | ₩14,110 | ₩14,311 | ₩14,084 | ₩14,137 | +0.19% | 37.9만 |
|---|
| 2025.12.19 | ₩14,137 | ₩14,204 | ₩13,950 | ₩14,030 | -0.76% | 78.1만 |
|---|
| 2025.12.18 | ₩13,856 | ₩14,459 | ₩13,856 | ₩14,191 | +2.42% | 86만 |
|---|
| 2025.12.17 | ₩13,534 | ₩13,789 | ₩13,333 | ₩13,722 | +1.39% | 159만 |
|---|
| 2025.12.16 | ₩12,891 | ₩13,534 | ₩12,864 | ₩13,534 | +4.99% | 262.8만 |
|---|
| 2025.12.15 | ₩13,454 | ₩13,507 | ₩12,623 | ₩12,931 | -3.88% | 130.9만 |
|---|
| 2025.12.12 | ₩14,727 | ₩15,008 | ₩13,280 | ₩13,481 | -8.46% | 357.7만 |
|---|
| 2025.12.11 | ₩12,422 | ₩12,690 | ₩12,355 | ₩12,382 | -0.32% | 251.7만 |
|---|
| 2025.12.10 | ₩12,221 | ₩12,569 | ₩12,221 | ₩12,368 | +1.21% | 59.4만 |
|---|
| 2025.12.09 | ₩12,181 | ₩12,409 | ₩12,154 | ₩12,234 | +0.44% | 40.6만 |
|---|
| 2025.12.08 | ₩12,529 | ₩12,569 | ₩12,154 | ₩12,248 | -2.25% | 50.2만 |
|---|
| 2025.12.05 | ₩12,476 | ₩12,623 | ₩12,409 | ₩12,462 | -0.11% | 29.2만 |
|---|
| 2025.12.04 | ₩12,409 | ₩12,449 | ₩12,141 | ₩12,449 | +0.32% | 37.9만 |
|---|
| 2025.12.03 | ₩12,275 | ₩12,422 | ₩12,114 | ₩12,382 | +0.87% | 30.9만 |
|---|
| 2025.12.02 | ₩12,020 | ₩12,301 | ₩12,020 | ₩12,234 | +1.78% | 42.5만 |
|---|
| 2025.12.01 | ₩11,739 | ₩12,248 | ₩11,739 | ₩12,020 | +2.40% | 96.8만 |
|---|
| 2025.11.28 | ₩11,779 | ₩12,047 | ₩11,779 | ₩11,873 | +0.80% | 21.9만 |
|---|
| 2025.11.26 | ₩12,100 | ₩12,100 | ₩11,792 | ₩11,806 | -2.44% | 63.3만 |
|---|
| 2025.11.25 | ₩11,966 | ₩12,221 | ₩11,940 | ₩12,087 | +1.01% | 48.2만 |
|---|
| 2025.11.24 | ₩11,993 | ₩12,114 | ₩11,698 | ₩11,940 | -0.45% | 43.5만 |
|---|
| 2025.11.21 | ₩11,658 | ₩12,208 | ₩11,564 | ₩11,993 | +2.87% | 57.8만 |
|---|
| 2025.11.20 | ₩11,846 | ₩12,100 | ₩11,645 | ₩11,658 | -1.58% | 55.7만 |
|---|
| 2025.11.19 | ₩11,658 | ₩11,765 | ₩11,524 | ₩11,685 | +0.23% | 51.7만 |
|---|
| 2025.11.18 | ₩11,538 | ₩11,792 | ₩11,430 | ₩11,685 | +1.28% | 32.8만 |
|---|
| 2025.11.17 | ₩11,953 | ₩12,020 | ₩11,564 | ₩11,591 | -3.03% | 43.9만 |
|---|
| 2025.11.14 | ₩12,100 | ₩12,100 | ₩11,873 | ₩12,020 | -0.66% | 34.9만 |
|---|
| 2025.11.13 | ₩12,623 | ₩12,663 | ₩12,127 | ₩12,194 | -3.40% | 30.9만 |
|---|
| 2025.11.12 | ₩12,636 | ₩12,703 | ₩12,543 | ₩12,663 | +0.21% | 22.3만 |
|---|
| 2025.11.11 | ₩12,462 | ₩12,663 | ₩12,355 | ₩12,636 | +1.40% | 28.6만 |
|---|
| 2025.11.10 | ₩12,315 | ₩12,516 | ₩12,261 | ₩12,476 | +1.31% | 19.8만 |
|---|
| 2025.11.07 | ₩12,221 | ₩12,261 | ₩12,060 | ₩12,234 | +0.11% | 30만 |
|---|
| 2025.11.06 | ₩12,449 | ₩12,851 | ₩12,234 | ₩12,368 | -0.65% | 25.2만 |
|---|
| 2025.11.05 | ₩12,114 | ₩12,489 | ₩12,087 | ₩12,462 | +2.88% | 26.2만 |
|---|
| 2025.11.04 | ₩12,234 | ₩12,382 | ₩12,060 | ₩12,087 | -1.20% | 31.5만 |
|---|
| 2025.11.03 | ₩12,395 | ₩12,395 | ₩12,087 | ₩12,248 | -1.19% | 27.4만 |
|---|
| 2025.10.31 | ₩12,342 | ₩12,476 | ₩12,275 | ₩12,342 | 0.00% | 21.5만 |
|---|
| 2025.10.30 | ₩12,502 | ₩12,730 | ₩12,355 | ₩12,382 | -0.96% | 32.4만 |
|---|
| 2025.10.29 | ₩12,636 | ₩12,663 | ₩12,355 | ₩12,583 | -0.42% | 50.4만 |
|---|
| 2025.10.28 | ₩12,837 | ₩12,918 | ₩12,596 | ₩12,636 | -1.57% | 25.2만 |
|---|
| 2025.10.27 | ₩12,998 | ₩13,119 | ₩12,797 | ₩12,837 | -1.24% | 22.2만 |
|---|
| 2025.10.24 | ₩12,971 | ₩13,213 | ₩12,864 | ₩12,971 | 0.00% | 29.2만 |
|---|
| 2025.10.23 | ₩12,717 | ₩12,958 | ₩12,677 | ₩12,891 | +1.37% | 24.1만 |
|---|
| 2025.10.22 | ₩12,931 | ₩12,931 | ₩12,623 | ₩12,690 | -1.87% | 33.4만 |
|---|
| 2025.10.21 | ₩12,462 | ₩13,025 | ₩12,409 | ₩12,985 | +4.19% | 48.3만 |
|---|
| 2025.10.20 | ₩12,114 | ₩12,489 | ₩12,114 | ₩12,462 | +2.88% | 22.3만 |
|---|
| 2025.10.17 | ₩11,980 | ₩12,154 | ₩11,913 | ₩12,047 | +0.56% | 44.8만 |
|---|
| 2025.10.16 | ₩12,261 | ₩12,275 | ₩11,926 | ₩12,033 | -1.86% | 33.6만 |
|---|
| 2025.10.15 | ₩12,301 | ₩12,301 | ₩12,033 | ₩12,261 | -0.33% | 43.2만 |
|---|
| 2025.10.14 | ₩12,033 | ₩12,275 | ₩12,033 | ₩12,181 | +1.22% | 45.7만 |
|---|
| 2025.10.13 | ₩12,154 | ₩12,261 | ₩12,060 | ₩12,167 | +0.11% | 21.8만 |
|---|
| 2025.10.10 | ₩12,516 | ₩12,610 | ₩12,020 | ₩12,127 | -3.10% | 38.2만 |
|---|
| 2025.10.09 | ₩12,529 | ₩12,556 | ₩12,355 | ₩12,516 | -0.11% | 15.6만 |
|---|
| 2025.10.08 | ₩12,543 | ₩12,610 | ₩12,462 | ₩12,516 | -0.21% | 17.1만 |
|---|
| 2025.10.07 | ₩12,904 | ₩12,945 | ₩12,449 | ₩12,489 | -3.22% | 26.9만 |
|---|
| 2025.10.06 | ₩12,998 | ₩13,119 | ₩12,837 | ₩12,931 | -0.52% | 25.8만 |
|---|
| 2025.10.03 | ₩13,132 | ₩13,266 | ₩12,931 | ₩12,998 | -1.02% | 20.4만 |
|---|
| 2025.10.02 | ₩13,119 | ₩13,159 | ₩12,904 | ₩13,119 | 0.00% | 21.2만 |
|---|