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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩23,893 | ₩24,174 | ₩22,459 | ₩23,718 | -0.73% | 245.5만 |
| 2026.09.28–2026.10.02 | ₩23,236 | ₩24,522 | ₩22,177 | ₩23,785 | +2.36% | 302.9만 |
| 2026.09.21–2026.09.25 | ₩22,807 | ₩24,603 | ₩22,325 | ₩23,665 | +3.76% | 291.3만 |
| 2026.09.14–2026.09.18 | ₩23,410 | ₩24,469 | ₩22,177 | ₩22,419 | -4.24% | 384.5만 |
| 2026.09.08–2026.09.11 | ₩24,509 | ₩24,576 | ₩22,512 | ₩23,075 | -5.85% | 210.7만 |
| 2026.08.31–2026.09.04 | ₩25,018 | ₩25,447 | ₩23,370 | ₩24,884 | -0.54% | 297.3만 |
| 2026.08.24–2026.08.28 | ₩24,697 | ₩26,063 | ₩23,424 | ₩25,259 | +2.28% | 332.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,862 |
| ₩25,956 |
| ₩23,812 |
| ₩24,871 |
| -3.83% |
| 409.4만 |
| 2026.08.10–2026.08.14 | ₩24,335 | ₩26,104 | ₩24,040 | ₩26,037 | +6.99% | 405.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,941 | ₩27,698 | ₩22,070 | ₩24,777 | +8.00% | 410.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,276 | ₩23,504 | ₩21,816 | ₩22,378 | -3.86% | 291.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩25,420 | ₩25,755 | ₩21,213 | ₩22,606 | -11.07% | 401.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,903 | ₩26,733 | ₩24,911 | ₩25,420 | -1.86% | 298만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,460 | ₩27,470 | ₩24,228 | ₩25,903 | +1.74% | 348.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,822 | ₩28,207 | ₩25,460 | ₩25,742 | -0.31% | 535.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,914 | ₩26,358 | ₩22,727 | ₩25,849 | +12.81% | 827.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩22,579 | ₩23,866 | ₩21,896 | ₩23,129 | +2.43% | 384.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,020 | ₩22,593 | ₩19,430 | ₩22,043 | +10.11% | 523.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩23,129 | ₩24,080 | ₩19,578 | ₩19,953 | -13.73% | 538.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,440 | ₩23,611 | ₩21,025 | ₩23,022 | +7.38% | 428.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩18,908 | ₩21,749 | ₩18,305 | ₩21,481 | +13.61% | 599.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩20,904 | ₩22,084 | ₩17,903 | ₩19,109 | -8.59% | 811.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,511 | ₩21,146 | ₩18,439 | ₩20,918 | +7.21% | 733만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,934 | ₩19,712 | ₩17,849 | ₩19,484 | +2.90% | 424.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,127 | ₩21,172 | ₩18,318 | ₩19,149 | -4.86% | 478.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,023 | ₩20,449 | ₩17,889 | ₩20,301 | +12.64% | 564.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,479 | ₩19,658 | ₩17,916 | ₩18,157 | -1.74% | 423.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,755 | ₩18,908 | ₩17,474 | ₩18,626 | +4.91% | 246.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,109 | ₩19,859 | ₩17,380 | ₩17,554 | -8.13% | 364.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,613 | ₩19,698 | ₩18,372 | ₩18,867 | +1.37% | 423.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,310 | ₩20,261 | ₩18,331 | ₩18,586 | -3.75% | 390만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,095 | ₩20,918 | ₩19,095 | ₩19,631 | +2.81% | 471.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,300 | ₩20,301 | ₩16,388 | ₩19,537 | +12.94% | 680.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,702 | ₩18,626 | ₩17,313 | ₩17,460 | -1.36% | 418.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,732 | ₩18,358 | ₩14,780 | ₩17,956 | +14.14% | 533만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,427 | ₩16,080 | ₩12,744 | ₩15,852 | +18.06% | 572만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,271 | ₩14,405 | ₩13,146 | ₩13,427 | -5.92% | 226.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,213 | ₩14,352 | ₩13,132 | ₩14,258 | +7.91% | 218.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,271 | ₩14,311 | ₩13,414 | ₩13,454 | -5.73% | 201.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,373 | ₩14,392 | ₩13,293 | ₩14,311 | +7.01% | 183.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,003 | ₩14,258 | ₩13,199 | ₩13,360 | -4.59% | 150.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,110 | ₩14,311 | ₩13,708 | ₩14,124 | +0.09% | 172.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,454 | ₩14,459 | ₩12,623 | ₩14,030 | +4.28% | 716.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩12,529 | ₩15,008 | ₩12,154 | ₩13,481 | +7.59% | 759.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,739 | ₩12,623 | ₩11,739 | ₩12,462 | +6.16% | 237.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,993 | ₩12,221 | ₩11,698 | ₩11,873 | -1.01% | 176.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,953 | ₩12,208 | ₩11,430 | ₩11,993 | +0.34% | 241.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,315 | ₩12,703 | ₩11,873 | ₩12,020 | -2.39% | 136.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,395 | ₩12,851 | ₩12,060 | ₩12,234 | -1.30% | 140.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,998 | ₩13,119 | ₩12,275 | ₩12,342 | -5.05% | 151.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,114 | ₩13,213 | ₩12,114 | ₩12,971 | +7.08% | 157.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,154 | ₩12,301 | ₩11,913 | ₩12,047 | -0.88% | 189만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,516 | ₩12,610 | ₩12,020 | ₩12,127 | -3.10% | 38.2만 |
|---|