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 | ₩23,206 | ₩23,863 | ₩23,206 | ₩23,742 | +2.31% | 43.4만 |
| 2026.10.08 | ₩23,367 | ₩23,488 | ₩22,482 | ₩22,897 | -2.01% | 78.1만 |
| 2026.10.07 | ₩23,367 | ₩23,474 | ₩22,951 | ₩23,420 | +0.23% | 53.6만 |
| 2026.10.06 | ₩23,997 | ₩24,198 | ₩23,407 | ₩23,434 | -2.35% | 32.3만 |
| 2026.10.05 | ₩23,917 | ₩23,997 | ₩23,447 | ₩23,742 | -0.73% | 38.1만 |
| 2026.10.02 | ₩24,467 | ₩24,547 | ₩23,649 | ₩23,809 | -2.69% | 62.6만 |
| 2026.10.01 | ₩23,125 | ₩24,239 | ₩22,616 | ₩24,078 | +4.12% | 71.1만 |
| 2026.09.30 | ₩22,401 | ₩23,300 | ₩22,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,871 |
| +2.10% |
| 52.4만 |
| 2026.09.29 | ₩23,139 | ₩23,286 | ₩22,200 | ₩22,253 | -3.83% | 55.7만 |
|---|
| 2026.09.28 | ₩23,260 | ₩23,380 | ₩22,777 | ₩23,099 | -0.69% | 61.2만 |
|---|
| 2026.09.25 | ₩24,225 | ₩24,628 | ₩23,555 | ₩23,689 | -2.21% | 44.5만 |
|---|
| 2026.09.24 | ₩23,555 | ₩24,266 | ₩23,407 | ₩24,252 | +2.96% | 47.7만 |
|---|
| 2026.09.23 | ₩23,702 | ₩24,547 | ₩23,474 | ₩23,729 | +0.11% | 78.6만 |
|---|
| 2026.09.22 | ₩23,394 | ₩23,635 | ₩22,347 | ₩23,434 | +0.17% | 62.7만 |
|---|
| 2026.09.21 | ₩22,830 | ₩23,166 | ₩22,441 | ₩22,991 | +0.71% | 57.8만 |
|---|
| 2026.09.18 | ₩23,260 | ₩23,407 | ₩22,200 | ₩22,441 | -3.52% | 134.5만 |
|---|
| 2026.09.17 | ₩23,836 | ₩23,836 | ₩23,058 | ₩23,206 | -2.64% | 93.6만 |
|---|
| 2026.09.16 | ₩23,957 | ₩24,319 | ₩23,219 | ₩23,742 | -0.90% | 53.3만 |
|---|
| 2026.09.15 | ₩23,662 | ₩24,494 | ₩23,474 | ₩24,118 | +1.93% | 50.9만 |
|---|
| 2026.09.14 | ₩23,434 | ₩24,467 | ₩23,313 | ₩24,011 | +2.46% | 52.2만 |
|---|
| 2026.09.11 | ₩23,125 | ₩23,528 | ₩22,911 | ₩23,099 | -0.12% | 53.5만 |
|---|
| 2026.09.10 | ₩22,803 | ₩23,595 | ₩22,535 | ₩22,938 | +0.59% | 52.1만 |
|---|
| 2026.09.09 | ₩23,823 | ₩23,917 | ₩23,085 | ₩23,152 | -2.82% | 47.5만 |
|---|
| 2026.09.08 | ₩24,534 | ₩24,601 | ₩23,783 | ₩23,917 | -2.52% | 57.6만 |
|---|
| 2026.09.04 | ₩24,963 | ₩25,178 | ₩24,520 | ₩24,909 | -0.21% | 37.1만 |
|---|
| 2026.09.03 | ₩24,789 | ₩25,473 | ₩24,681 | ₩25,285 | +2.00% | 59만 |
|---|
| 2026.09.02 | ₩23,917 | ₩24,574 | ₩23,394 | ₩24,091 | +0.73% | 99.1만 |
|---|
| 2026.09.01 | ₩24,252 | ₩24,467 | ₩23,608 | ₩23,930 | -1.33% | 57.1만 |
|---|
| 2026.08.31 | ₩25,044 | ₩25,365 | ₩24,574 | ₩24,762 | -1.12% | 44.9만 |
|---|
| 2026.08.28 | ₩25,661 | ₩25,875 | ₩24,923 | ₩25,285 | -1.46% | 89.9만 |
|---|
| 2026.08.27 | ₩24,212 | ₩26,090 | ₩24,158 | ₩25,768 | +6.43% | 67.9만 |
|---|
| 2026.08.26 | ₩24,306 | ₩24,306 | ₩23,447 | ₩23,809 | -2.04% | 40만 |
|---|
| 2026.08.25 | ₩24,212 | ₩24,655 | ₩23,716 | ₩24,172 | -0.17% | 66.6만 |
|---|
| 2026.08.24 | ₩24,722 | ₩24,976 | ₩23,850 | ₩23,957 | -3.09% | 68.5만 |
|---|
| 2026.08.21 | ₩25,178 | ₩25,245 | ₩23,836 | ₩24,896 | -1.12% | 115.6만 |
|---|
| 2026.08.20 | ₩24,990 | ₩25,835 | ₩24,829 | ₩24,842 | -0.59% | 75.1만 |
|---|
| 2026.08.19 | ₩24,641 | ₩25,661 | ₩24,641 | ₩25,325 | +2.78% | 74.5만 |
|---|
| 2026.08.18 | ₩24,561 | ₩25,245 | ₩24,292 | ₩24,386 | -0.71% | 64만 |
|---|
| 2026.08.17 | ₩25,889 | ₩25,983 | ₩24,561 | ₩24,856 | -3.99% | 80만 |
|---|
| 2026.08.14 | ₩25,540 | ₩26,130 | ₩25,446 | ₩26,063 | +2.05% | 60.4만 |
|---|
| 2026.08.13 | ₩25,285 | ₩25,594 | ₩24,722 | ₩25,365 | +0.32% | 49.3만 |
|---|
| 2026.08.12 | ₩24,816 | ₩25,057 | ₩24,212 | ₩24,909 | +0.38% | 70.8만 |
|---|
| 2026.08.11 | ₩24,816 | ₩25,406 | ₩24,279 | ₩24,842 | +0.11% | 77만 |
|---|
| 2026.08.10 | ₩24,359 | ₩25,339 | ₩24,064 | ₩24,883 | +2.15% | 148.1만 |
|---|
| 2026.08.07 | ₩27,498 | ₩27,726 | ₩23,112 | ₩24,802 | -9.80% | 207.9만 |
|---|
| 2026.08.06 | ₩22,321 | ₩22,911 | ₩22,093 | ₩22,549 | +1.02% | 53.3만 |
|---|
| 2026.08.05 | ₩23,877 | ₩23,877 | ₩22,897 | ₩22,978 | -3.76% | 39.2만 |
|---|
| 2026.08.04 | ₩22,777 | ₩24,145 | ₩22,602 | ₩23,769 | +4.36% | 56.2만 |
|---|
| 2026.08.03 | ₩22,964 | ₩23,260 | ₩22,602 | ₩22,790 | -0.76% | 53.7만 |
|---|
| 2026.07.31 | ₩23,018 | ₩23,367 | ₩22,253 | ₩22,401 | -2.68% | 48.8만 |
|---|
| 2026.07.30 | ₩22,964 | ₩23,394 | ₩22,629 | ₩22,897 | -0.29% | 58.5만 |
|---|
| 2026.07.29 | ₩22,522 | ₩23,072 | ₩22,253 | ₩22,441 | -0.36% | 58.9만 |
|---|
| 2026.07.28 | ₩22,991 | ₩23,273 | ₩21,838 | ₩22,508 | -2.10% | 69.4만 |
|---|
| 2026.07.27 | ₩23,300 | ₩23,528 | ₩22,710 | ₩22,817 | -2.07% | 56.3만 |
|---|
| 2026.07.24 | ₩21,784 | ₩23,045 | ₩21,543 | ₩22,629 | +3.88% | 76.5만 |
|---|
| 2026.07.23 | ₩22,602 | ₩23,018 | ₩21,234 | ₩21,341 | -5.58% | 133.8만 |
|---|
| 2026.07.22 | ₩24,520 | ₩24,547 | ₩22,897 | ₩23,018 | -6.13% | 79.3만 |
|---|
| 2026.07.21 | ₩25,070 | ₩25,392 | ₩24,319 | ₩24,735 | -1.34% | 55.3만 |
|---|
| 2026.07.20 | ₩25,446 | ₩25,781 | ₩24,976 | ₩25,084 | -1.42% | 56.1만 |
|---|
| 2026.07.17 | ₩25,137 | ₩26,130 | ₩24,936 | ₩25,446 | +1.23% | 82.5만 |
|---|
| 2026.07.16 | ₩25,929 | ₩26,519 | ₩25,379 | ₩25,822 | -0.41% | 67.4만 |
|---|
| 2026.07.15 | ₩26,345 | ₩26,761 | ₩25,862 | ₩25,929 | -1.58% | 44.1만 |
|---|
| 2026.07.14 | ₩25,540 | ₩26,626 | ₩25,540 | ₩26,103 | +2.21% | 46.2만 |
|---|
| 2026.07.13 | ₩25,929 | ₩26,237 | ₩25,406 | ₩25,996 | +0.26% | 57.7만 |
|---|
| 2026.07.10 | ₩26,278 | ₩26,492 | ₩25,567 | ₩25,929 | -1.33% | 43.2만 |
|---|
| 2026.07.09 | ₩24,480 | ₩26,291 | ₩24,427 | ₩26,076 | +6.52% | 62.5만 |
|---|
| 2026.07.08 | ₩25,339 | ₩25,741 | ₩24,252 | ₩24,775 | -2.22% | 88.3만 |
|---|
| 2026.07.07 | ₩26,989 | ₩27,498 | ₩25,848 | ₩26,063 | -3.43% | 65.1만 |
|---|
| 2026.07.06 | ₩25,486 | ₩26,693 | ₩25,124 | ₩26,653 | +4.58% | 89.4만 |
|---|
| 2026.07.02 | ₩26,989 | ₩27,418 | ₩25,728 | ₩25,768 | -4.52% | 96.9만 |
|---|
| 2026.07.01 | ₩27,243 | ₩28,236 | ₩26,989 | ₩27,015 | -0.84% | 118.4만 |
|---|
| 2026.06.30 | ₩26,023 | ₩27,056 | ₩25,781 | ₩27,002 | +3.76% | 94.9만 |
|---|
| 2026.06.29 | ₩25,848 | ₩26,506 | ₩25,486 | ₩26,278 | +1.66% | 224.9만 |
|---|
| 2026.06.26 | ₩23,675 | ₩26,385 | ₩23,608 | ₩25,875 | +9.29% | 431.9만 |
|---|
| 2026.06.25 | ₩23,233 | ₩23,903 | ₩23,072 | ₩23,675 | +1.91% | 59.2만 |
|---|
| 2026.06.24 | ₩23,675 | ₩23,675 | ₩22,750 | ₩23,313 | -1.53% | 132.5만 |
|---|
| 2026.06.23 | ₩23,058 | ₩23,903 | ₩23,058 | ₩23,233 | +0.76% | 90만 |
|---|
| 2026.06.22 | ₩22,938 | ₩24,011 | ₩22,830 | ₩23,219 | +1.23% | 113.8만 |
|---|
| 2026.06.18 | ₩22,897 | ₩23,890 | ₩22,294 | ₩23,152 | +1.11% | 177.1만 |
|---|
| 2026.06.17 | ₩22,683 | ₩23,313 | ₩22,414 | ₩22,629 | -0.24% | 74.1만 |
|---|
| 2026.06.16 | ₩22,200 | ₩23,112 | ₩21,918 | ₩22,897 | +3.14% | 73만 |
|---|
| 2026.06.15 | ₩22,602 | ₩22,710 | ₩22,012 | ₩22,227 | -1.66% | 60.1만 |
|---|
| 2026.06.12 | ₩22,093 | ₩22,616 | ₩21,569 | ₩22,066 | -0.12% | 60.5만 |
|---|
| 2026.06.11 | ₩21,328 | ₩22,039 | ₩20,966 | ₩21,918 | +2.77% | 69.2만 |
|---|
| 2026.06.10 | ₩20,308 | ₩21,864 | ₩20,188 | ₩21,475 | +5.75% | 142.7만 |
|---|
| 2026.06.09 | ₩20,657 | ₩21,408 | ₩19,450 | ₩20,778 | +0.58% | 148.7만 |
|---|
| 2026.06.08 | ₩20,040 | ₩20,845 | ₩19,759 | ₩20,657 | +3.08% | 102.1만 |
|---|
| 2026.06.05 | ₩21,194 | ₩21,274 | ₩19,598 | ₩19,973 | -5.76% | 148.2만 |
|---|
| 2026.06.04 | ₩21,985 | ₩21,999 | ₩21,301 | ₩21,355 | -2.87% | 93.9만 |
|---|
| 2026.06.03 | ₩23,099 | ₩23,179 | ₩21,663 | ₩21,704 | -6.04% | 110.7만 |
|---|
| 2026.06.02 | ₩23,541 | ₩23,863 | ₩23,206 | ₩23,568 | +0.11% | 95.6만 |
|---|
| 2026.06.01 | ₩23,152 | ₩24,105 | ₩22,911 | ₩23,970 | +3.53% | 90.4만 |
|---|
| 2026.05.29 | ₩22,736 | ₩23,635 | ₩22,629 | ₩23,045 | +1.36% | 77.1만 |
|---|
| 2026.05.28 | ₩23,112 | ₩23,112 | ₩22,549 | ₩22,589 | -2.26% | 69만 |
|---|
| 2026.05.27 | ₩22,482 | ₩23,166 | ₩22,066 | ₩23,058 | +2.57% | 142.6만 |
|---|
| 2026.05.26 | ₩21,462 | ₩22,549 | ₩21,046 | ₩22,374 | +4.25% | 140.1만 |
|---|
| 2026.05.22 | ₩20,791 | ₩21,771 | ₩20,791 | ₩21,502 | +3.42% | 164.8만 |
|---|
| 2026.05.21 | ₩19,557 | ₩21,100 | ₩19,115 | ₩20,604 | +5.35% | 152.9만 |
|---|
| 2026.05.20 | ₩18,793 | ₩19,933 | ₩18,323 | ₩19,866 | +5.71% | 104.5만 |
|---|
| 2026.05.19 | ₩19,115 | ₩19,437 | ₩18,752 | ₩18,981 | -0.70% | 85.5만 |
|---|
| 2026.05.18 | ₩18,927 | ₩19,048 | ₩18,431 | ₩18,954 | +0.14% | 91.6만 |
|---|
| 2026.05.15 | ₩18,176 | ₩19,691 | ₩18,135 | ₩19,128 | +5.24% | 131.9만 |
|---|
| 2026.05.14 | ₩18,659 | ₩18,833 | ₩17,921 | ₩18,203 | -2.44% | 192.9만 |
|---|
| 2026.05.13 | ₩19,584 | ₩19,785 | ₩18,538 | ₩18,632 | -4.86% | 118.8만 |
|---|
| 2026.05.12 | ₩19,933 | ₩19,987 | ₩19,222 | ₩19,678 | -1.28% | 121.5만 |
|---|
| 2026.05.11 | ₩20,926 | ₩22,106 | ₩19,933 | ₩20,094 | -3.97% | 246.2만 |
|---|
| 2026.05.08 | ₩19,799 | ₩21,033 | ₩18,457 | ₩20,939 | +5.76% | 232만 |
|---|
| 2026.05.07 | ₩20,765 | ₩21,167 | ₩20,537 | ₩20,604 | -0.78% | 142만 |
|---|
| 2026.05.06 | ₩20,805 | ₩20,872 | ₩20,040 | ₩20,429 | -1.81% | 120.1만 |
|---|
| 2026.05.05 | ₩20,604 | ₩20,872 | ₩20,295 | ₩20,657 | +0.26% | 136만 |
|---|
| 2026.05.04 | ₩19,530 | ₩20,590 | ₩19,517 | ₩20,469 | +4.81% | 102.9만 |
|---|
| 2026.05.01 | ₩19,021 | ₩19,732 | ₩18,806 | ₩19,504 | +2.54% | 82.7만 |
|---|
| 2026.04.30 | ₩18,243 | ₩18,752 | ₩18,109 | ₩18,726 | +2.65% | 61.6만 |
|---|
| 2026.04.29 | ₩18,551 | ₩18,605 | ₩17,867 | ₩18,256 | -1.59% | 115.2만 |
|---|
| 2026.04.28 | ₩18,672 | ₩19,490 | ₩18,632 | ₩18,860 | +1.01% | 87.8만 |
|---|
| 2026.04.27 | ₩18,954 | ₩19,383 | ₩18,806 | ₩18,887 | -0.35% | 77.7만 |
|---|
| 2026.04.24 | ₩18,860 | ₩19,182 | ₩18,511 | ₩19,168 | +1.64% | 61.9만 |
|---|
| 2026.04.23 | ₩19,249 | ₩19,356 | ₩18,337 | ₩18,726 | -2.72% | 90.7만 |
|---|
| 2026.04.22 | ₩20,577 | ₩20,671 | ₩19,222 | ₩19,598 | -4.76% | 100.5만 |
|---|
| 2026.04.21 | ₩20,979 | ₩21,194 | ₩20,121 | ₩20,456 | -2.49% | 158.2만 |
|---|
| 2026.04.20 | ₩20,148 | ₩20,550 | ₩19,973 | ₩20,054 | -0.47% | 67.4만 |
|---|
| 2026.04.17 | ₩19,544 | ₩20,443 | ₩19,396 | ₩20,322 | +3.98% | 154.4만 |
|---|
| 2026.04.16 | ₩20,416 | ₩20,469 | ₩18,323 | ₩18,833 | -7.75% | 154.8만 |
|---|
| 2026.04.15 | ₩19,866 | ₩20,456 | ₩19,718 | ₩20,215 | +1.76% | 83.3만 |
|---|
| 2026.04.14 | ₩19,034 | ₩19,879 | ₩18,927 | ₩19,450 | +2.18% | 115.1만 |
|---|
| 2026.04.13 | ₩18,042 | ₩18,913 | ₩17,907 | ₩18,873 | +4.61% | 56.5만 |
|---|
| 2026.04.10 | ₩18,954 | ₩18,994 | ₩18,055 | ₩18,176 | -4.10% | 89.4만 |
|---|
| 2026.04.09 | ₩18,752 | ₩19,088 | ₩17,948 | ₩18,981 | +1.22% | 88.4만 |
|---|
| 2026.04.08 | ₩19,222 | ₩19,678 | ₩18,779 | ₩18,900 | -1.67% | 138.1만 |
|---|
| 2026.04.07 | ₩18,216 | ₩18,538 | ₩17,934 | ₩18,323 | +0.59% | 48만 |
|---|
| 2026.04.06 | ₩18,498 | ₩18,672 | ₩18,256 | ₩18,337 | -0.87% | 59.8만 |
|---|
| 2026.04.02 | ₩18,042 | ₩18,873 | ₩17,974 | ₩18,645 | +3.35% | 65.1만 |
|---|
| 2026.04.01 | ₩18,377 | ₩18,927 | ₩18,028 | ₩18,444 | +0.36% | 69.2만 |
|---|
| 2026.03.31 | ₩17,907 | ₩18,189 | ₩17,492 | ₩18,109 | +1.12% | 62.7만 |
|---|
| 2026.03.30 | ₩17,773 | ₩18,001 | ₩17,492 | ₩17,733 | -0.23% | 49.8만 |
|---|
| 2026.03.27 | ₩18,055 | ₩18,135 | ₩17,398 | ₩17,572 | -2.67% | 83.2만 |
|---|
| 2026.03.26 | ₩18,806 | ₩19,115 | ₩18,350 | ₩18,377 | -2.28% | 70.6만 |
|---|
| 2026.03.25 | ₩19,235 | ₩19,410 | ₩18,243 | ₩19,007 | -1.19% | 71.3만 |
|---|
| 2026.03.24 | ₩19,437 | ₩19,651 | ₩18,860 | ₩18,887 | -2.83% | 72.7만 |
|---|
| 2026.03.23 | ₩19,128 | ₩19,879 | ₩19,034 | ₩19,718 | +3.09% | 67.1만 |
|---|
| 2026.03.20 | ₩19,182 | ₩19,195 | ₩18,524 | ₩18,887 | -1.54% | 127.2만 |
|---|
| 2026.03.19 | ₩18,887 | ₩19,504 | ₩18,846 | ₩19,182 | +1.56% | 87.4만 |
|---|
| 2026.03.18 | ₩19,182 | ₩19,718 | ₩19,101 | ₩19,182 | 0.00% | 67.7만 |
|---|
| 2026.03.17 | ₩18,913 | ₩19,584 | ₩18,913 | ₩19,289 | +1.99% | 75.7만 |
|---|
| 2026.03.16 | ₩18,632 | ₩18,927 | ₩18,390 | ₩18,833 | +1.08% | 65.4만 |
|---|
| 2026.03.13 | ₩18,994 | ₩19,329 | ₩18,350 | ₩18,605 | -2.05% | 71.7만 |
|---|
| 2026.03.12 | ₩19,544 | ₩19,826 | ₩18,954 | ₩18,994 | -2.81% | 62.9만 |
|---|
| 2026.03.11 | ₩19,651 | ₩20,282 | ₩19,329 | ₩19,624 | -0.14% | 72.6만 |
|---|
| 2026.03.10 | ₩19,960 | ₩20,174 | ₩19,356 | ₩19,651 | -1.55% | 75.3만 |
|---|
| 2026.03.09 | ₩19,329 | ₩20,013 | ₩18,806 | ₩19,960 | +3.26% | 107.6만 |
|---|
| 2026.03.06 | ₩19,933 | ₩20,818 | ₩19,490 | ₩19,651 | -1.41% | 105.6만 |
|---|
| 2026.03.05 | ₩20,161 | ₩20,939 | ₩20,080 | ₩20,389 | +1.13% | 77.7만 |
|---|
| 2026.03.04 | ₩20,094 | ₩20,845 | ₩19,691 | ₩20,376 | +1.40% | 107.5만 |
|---|
| 2026.03.03 | ₩19,343 | ₩20,094 | ₩19,249 | ₩19,919 | +2.98% | 85.6만 |
|---|
| 2026.03.02 | ₩19,115 | ₩20,067 | ₩19,115 | ₩19,785 | +3.51% | 95.1만 |
|---|
| 2026.02.27 | ₩19,343 | ₩19,772 | ₩19,182 | ₩19,557 | +1.11% | 84.4만 |
|---|
| 2026.02.26 | ₩19,772 | ₩20,322 | ₩19,638 | ₩19,678 | -0.47% | 125.1만 |
|---|
| 2026.02.25 | ₩17,344 | ₩19,866 | ₩17,009 | ₩19,732 | +13.77% | 361.6만 |
|---|
| 2026.02.24 | ₩16,620 | ₩17,317 | ₩16,620 | ₩17,277 | +3.95% | 55.6만 |
|---|
| 2026.02.23 | ₩17,317 | ₩17,331 | ₩16,405 | ₩16,620 | -4.03% | 54.2만 |
|---|
| 2026.02.20 | ₩17,693 | ₩17,854 | ₩17,331 | ₩17,478 | -1.21% | 108.8만 |
|---|
| 2026.02.19 | ₩18,001 | ₩18,082 | ₩17,639 | ₩17,706 | -1.64% | 90.6만 |
|---|
| 2026.02.18 | ₩18,176 | ₩18,645 | ₩17,988 | ₩18,015 | -0.89% | 85.9만 |
|---|
| 2026.02.17 | ₩17,720 | ₩18,444 | ₩17,706 | ₩18,176 | +2.57% | 133.6만 |
|---|
| 2026.02.13 | ₩17,438 | ₩18,377 | ₩17,250 | ₩17,974 | +3.08% | 172.4만 |
|---|
| 2026.02.12 | ₩14,997 | ₩15,466 | ₩14,795 | ₩15,439 | +2.95% | 86.5만 |
|---|
| 2026.02.11 | ₩15,560 | ₩15,560 | ₩14,809 | ₩14,970 | -3.79% | 71.9만 |
|---|
| 2026.02.10 | ₩15,869 | ₩15,962 | ₩15,104 | ₩15,506 | -2.28% | 87.3만 |
|---|
| 2026.02.09 | ₩15,748 | ₩16,043 | ₩15,560 | ₩15,842 | +0.60% | 114.9만 |
|---|
| 2026.02.06 | ₩14,755 | ₩16,097 | ₩14,581 | ₩15,869 | +7.55% | 282.6만 |
|---|
| 2026.02.05 | ₩13,119 | ₩13,266 | ₩12,958 | ₩13,172 | +0.41% | 75.3만 |
|---|
| 2026.02.04 | ₩12,891 | ₩13,226 | ₩12,757 | ₩13,213 | +2.50% | 75.5만 |
|---|
| 2026.02.03 | ₩13,682 | ₩13,763 | ₩12,783 | ₩12,917 | -5.59% | 80.9만 |
|---|
| 2026.02.02 | ₩13,441 | ₩14,058 | ₩13,414 | ₩13,816 | +2.79% | 57.8만 |
|---|
| 2026.01.30 | ₩13,320 | ₩13,602 | ₩13,320 | ₩13,441 | +0.91% | 39.7만 |
|---|
| 2026.01.29 | ₩13,964 | ₩14,205 | ₩13,159 | ₩13,481 | -3.46% | 47.9만 |
|---|
| 2026.01.28 | ₩14,339 | ₩14,420 | ₩14,044 | ₩14,044 | -2.06% | 52.6만 |
|---|
| 2026.01.27 | ₩14,152 | ₩14,393 | ₩13,977 | ₩14,339 | +1.33% | 45.9만 |
|---|
| 2026.01.26 | ₩14,286 | ₩14,393 | ₩14,084 | ₩14,138 | -1.03% | 40.1만 |
|---|
| 2026.01.23 | ₩13,910 | ₩14,366 | ₩13,830 | ₩14,272 | +2.60% | 67.8만 |
|---|
| 2026.01.22 | ₩13,615 | ₩13,950 | ₩13,602 | ₩13,856 | +1.77% | 37.6만 |
|---|
| 2026.01.21 | ₩13,239 | ₩13,588 | ₩13,239 | ₩13,535 | +2.23% | 46.8만 |
|---|
| 2026.01.20 | ₩13,226 | ₩13,427 | ₩13,146 | ₩13,293 | +0.51% | 66.6만 |
|---|
| 2026.01.16 | ₩13,588 | ₩13,602 | ₩13,427 | ₩13,467 | -0.89% | 58.4만 |
|---|
| 2026.01.15 | ₩13,709 | ₩13,830 | ₩13,508 | ₩13,535 | -1.27% | 39.4만 |
|---|
| 2026.01.14 | ₩14,044 | ₩14,178 | ₩13,575 | ₩13,749 | -2.10% | 39.3만 |
|---|
| 2026.01.13 | ₩14,272 | ₩14,286 | ₩14,004 | ₩14,031 | -1.69% | 26.9만 |
|---|
| 2026.01.12 | ₩14,286 | ₩14,326 | ₩14,017 | ₩14,245 | -0.28% | 37.6만 |
|---|
| 2026.01.09 | ₩14,205 | ₩14,406 | ₩14,031 | ₩14,326 | +0.85% | 34.9만 |
|---|
| 2026.01.08 | ₩14,084 | ₩14,259 | ₩14,058 | ₩14,192 | +0.76% | 40.1만 |
|---|
| 2026.01.07 | ₩14,138 | ₩14,272 | ₩14,071 | ₩14,192 | +0.38% | 27.7만 |
|---|
| 2026.01.06 | ₩13,655 | ₩14,138 | ₩13,508 | ₩14,071 | +3.05% | 38만 |
|---|
| 2026.01.05 | ₩13,387 | ₩13,856 | ₩13,306 | ₩13,682 | +2.20% | 43만 |
|---|
| 2026.01.02 | ₩14,165 | ₩14,232 | ₩13,213 | ₩13,374 | -5.59% | 47만 |
|---|
| 2025.12.31 | ₩14,178 | ₩14,232 | ₩14,111 | ₩14,152 | -0.19% | 28.1만 |
|---|
| 2025.12.30 | ₩14,044 | ₩14,272 | ₩13,977 | ₩14,138 | +0.67% | 36.9만 |
|---|
| 2025.12.29 | ₩14,017 | ₩14,259 | ₩13,977 | ₩14,071 | +0.38% | 38.5만 |
|---|
| 2025.12.26 | ₩13,964 | ₩14,152 | ₩13,897 | ₩14,138 | +1.25% | 36.9만 |
|---|
| 2025.12.24 | ₩14,004 | ₩14,084 | ₩13,722 | ₩14,017 | +0.10% | 60.3만 |
|---|
| 2025.12.23 | ₩14,152 | ₩14,219 | ₩13,991 | ₩14,058 | -0.66% | 37.2만 |
|---|
| 2025.12.22 | ₩14,125 | ₩14,326 | ₩14,098 | ₩14,152 | +0.19% | 37.9만 |
|---|
| 2025.12.19 | ₩14,152 | ₩14,219 | ₩13,964 | ₩14,044 | -0.76% | 78.1만 |
|---|
| 2025.12.18 | ₩13,870 | ₩14,473 | ₩13,870 | ₩14,205 | +2.42% | 86만 |
|---|
| 2025.12.17 | ₩13,548 | ₩13,803 | ₩13,347 | ₩13,736 | +1.39% | 159만 |
|---|
| 2025.12.16 | ₩12,904 | ₩13,548 | ₩12,877 | ₩13,548 | +4.99% | 262.8만 |
|---|
| 2025.12.15 | ₩13,467 | ₩13,521 | ₩12,636 | ₩12,944 | -3.88% | 130.9만 |
|---|
| 2025.12.12 | ₩14,742 | ₩15,023 | ₩13,293 | ₩13,494 | -8.46% | 357.7만 |
|---|
| 2025.12.11 | ₩12,435 | ₩12,703 | ₩12,368 | ₩12,394 | -0.32% | 251.7만 |
|---|
| 2025.12.10 | ₩12,233 | ₩12,582 | ₩12,233 | ₩12,381 | +1.21% | 59.4만 |
|---|
| 2025.12.09 | ₩12,193 | ₩12,421 | ₩12,166 | ₩12,247 | +0.44% | 40.6만 |
|---|
| 2025.12.08 | ₩12,542 | ₩12,582 | ₩12,166 | ₩12,260 | -2.25% | 50.2만 |
|---|
| 2025.12.05 | ₩12,488 | ₩12,636 | ₩12,421 | ₩12,475 | -0.11% | 29.2만 |
|---|
| 2025.12.04 | ₩12,421 | ₩12,461 | ₩12,153 | ₩12,461 | +0.32% | 37.9만 |
|---|
| 2025.12.03 | ₩12,287 | ₩12,435 | ₩12,126 | ₩12,394 | +0.87% | 30.9만 |
|---|
| 2025.12.02 | ₩12,032 | ₩12,314 | ₩12,032 | ₩12,247 | +1.78% | 42.5만 |
|---|
| 2025.12.01 | ₩11,750 | ₩12,260 | ₩11,750 | ₩12,032 | +2.40% | 96.8만 |
|---|
| 2025.11.28 | ₩11,791 | ₩12,059 | ₩11,791 | ₩11,885 | +0.80% | 21.9만 |
|---|
| 2025.11.26 | ₩12,113 | ₩12,113 | ₩11,804 | ₩11,818 | -2.44% | 63.3만 |
|---|
| 2025.11.25 | ₩11,979 | ₩12,233 | ₩11,952 | ₩12,099 | +1.01% | 48.2만 |
|---|
| 2025.11.24 | ₩12,005 | ₩12,126 | ₩11,710 | ₩11,952 | -0.45% | 43.5만 |
|---|
| 2025.11.21 | ₩11,670 | ₩12,220 | ₩11,576 | ₩12,005 | +2.87% | 57.8만 |
|---|
| 2025.11.20 | ₩11,858 | ₩12,113 | ₩11,657 | ₩11,670 | -1.58% | 55.7만 |
|---|
| 2025.11.19 | ₩11,670 | ₩11,777 | ₩11,536 | ₩11,697 | +0.23% | 51.7만 |
|---|
| 2025.11.18 | ₩11,549 | ₩11,804 | ₩11,442 | ₩11,697 | +1.28% | 32.8만 |
|---|
| 2025.11.17 | ₩11,965 | ₩12,032 | ₩11,576 | ₩11,603 | -3.03% | 43.9만 |
|---|
| 2025.11.14 | ₩12,113 | ₩12,113 | ₩11,885 | ₩12,032 | -0.66% | 34.9만 |
|---|
| 2025.11.13 | ₩12,636 | ₩12,676 | ₩12,139 | ₩12,207 | -3.40% | 30.9만 |
|---|
| 2025.11.12 | ₩12,649 | ₩12,716 | ₩12,555 | ₩12,676 | +0.21% | 22.3만 |
|---|
| 2025.11.11 | ₩12,475 | ₩12,676 | ₩12,368 | ₩12,649 | +1.40% | 28.6만 |
|---|
| 2025.11.10 | ₩12,327 | ₩12,528 | ₩12,274 | ₩12,488 | +1.31% | 19.8만 |
|---|
| 2025.11.07 | ₩12,233 | ₩12,274 | ₩12,072 | ₩12,247 | +0.11% | 30만 |
|---|
| 2025.11.06 | ₩12,461 | ₩12,864 | ₩12,247 | ₩12,381 | -0.65% | 25.2만 |
|---|
| 2025.11.05 | ₩12,126 | ₩12,502 | ₩12,099 | ₩12,475 | +2.88% | 26.2만 |
|---|
| 2025.11.04 | ₩12,247 | ₩12,394 | ₩12,072 | ₩12,099 | -1.20% | 31.5만 |
|---|
| 2025.11.03 | ₩12,408 | ₩12,408 | ₩12,099 | ₩12,260 | -1.19% | 27.4만 |
|---|
| 2025.10.31 | ₩12,354 | ₩12,488 | ₩12,287 | ₩12,354 | 0.00% | 21.5만 |
|---|
| 2025.10.30 | ₩12,515 | ₩12,743 | ₩12,368 | ₩12,394 | -0.96% | 32.4만 |
|---|
| 2025.10.29 | ₩12,649 | ₩12,676 | ₩12,368 | ₩12,596 | -0.42% | 50.4만 |
|---|
| 2025.10.28 | ₩12,850 | ₩12,931 | ₩12,609 | ₩12,649 | -1.57% | 25.2만 |
|---|
| 2025.10.27 | ₩13,011 | ₩13,132 | ₩12,810 | ₩12,850 | -1.24% | 22.2만 |
|---|
| 2025.10.24 | ₩12,985 | ₩13,226 | ₩12,877 | ₩12,985 | 0.00% | 29.2만 |
|---|
| 2025.10.23 | ₩12,730 | ₩12,971 | ₩12,689 | ₩12,904 | +1.37% | 24.1만 |
|---|
| 2025.10.22 | ₩12,944 | ₩12,944 | ₩12,636 | ₩12,703 | -1.87% | 33.4만 |
|---|
| 2025.10.21 | ₩12,475 | ₩13,038 | ₩12,421 | ₩12,998 | +4.19% | 48.3만 |
|---|
| 2025.10.20 | ₩12,126 | ₩12,502 | ₩12,126 | ₩12,475 | +2.88% | 22.3만 |
|---|
| 2025.10.17 | ₩11,992 | ₩12,166 | ₩11,925 | ₩12,059 | +0.56% | 44.8만 |
|---|
| 2025.10.16 | ₩12,274 | ₩12,287 | ₩11,938 | ₩12,046 | -1.86% | 33.6만 |
|---|
| 2025.10.15 | ₩12,314 | ₩12,314 | ₩12,046 | ₩12,274 | -0.33% | 43.2만 |
|---|
| 2025.10.14 | ₩12,046 | ₩12,287 | ₩12,046 | ₩12,193 | +1.22% | 45.7만 |
|---|
| 2025.10.13 | ₩12,166 | ₩12,274 | ₩12,072 | ₩12,180 | +0.11% | 21.8만 |
|---|
| 2025.10.10 | ₩12,528 | ₩12,622 | ₩12,032 | ₩12,139 | -3.10% | 38.2만 |
|---|