시장 데이터를 불러오는 중
전체 종목
MMTec Inc. Common Shares 과거 주가
MMTec, Inc. - Common Shares · MTC · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MMTec, Inc. - Common Shares · MTC · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩6,620 | ₩7,209 | ₩6,325 | ₩6,378 | -3.64% | 3.4만 |
| 2026.09.28–2026.10.02 | ₩7,008 | ₩7,601 | ₩6,433 | ₩6,714 | -4.21% | 5.4만 |
| 2026.09.21–2026.09.25 | ₩9,434 | ₩10,385 | ₩7,116 | ₩7,116 | -24.57% | 19.4만 |
| 2026.09.14–2026.09.18 | ₩6,271 | ₩10,050 | ₩5,938 | ₩9,233 | +47.22% | 26.4만 |
| 2026.09.08–2026.09.11 | ₩5,829 | ₩6,700 | ₩5,816 | ₩6,352 | +8.97% | 9.9만 |
| 2026.08.31–2026.09.04 | ₩4,998 | ₩5,896 | ₩4,395 | ₩5,842 | +16.89% | 8.6만 |
| 2026.08.24–2026.08.28 | ₩4,368 | ₩5,360 | ₩4,182 | ₩5,079 | +16.26% | 10.7만 |
| 2026.08.17–2026.08.21 | ₩3,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,516 |
| ₩3,859 |
| ₩4,328 |
| +12.15% |
| 6.6만 |
| 2026.08.10–2026.08.14 | ₩4,033 | ₩4,261 | ₩3,859 | ₩3,859 | -4.32% | 6만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,467 | ₩6,298 | ₩3,859 | ₩4,020 | -26.47% | 21.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,087 | ₩5,440 | ₩3,886 | ₩5,440 | +33.11% | 16.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,337 | ₩4,389 | ₩3,337 | ₩4,074 | +22.09% | 17만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,229 | ₩3,578 | ₩3,136 | ₩3,363 | +4.15% | 8.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,698 | ₩3,698 | ₩3,003 | ₩3,270 | -11.59% | 10.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,377 | ₩3,859 | ₩3,149 | ₩3,672 | +8.73% | 16.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,234 | ₩4,248 | ₩3,028 | ₩3,203 | -24.37% | 16.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,114 | ₩4,677 | ₩3,618 | ₩4,248 | +3.26% | 24.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,717 | ₩4,864 | ₩3,350 | ₩3,886 | -17.61% | 78.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,737 | ₩9,123 | ₩4,623 | ₩4,690 | -46.32% | 76.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,442 | ₩9,032 | ₩7,652 | ₩8,858 | +4.92% | 35.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,204 | ₩9,447 | ₩5,695 | ₩8,429 | +35.85% | 45.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,313 | ₩9,771 | ₩6,445 | ₩6,499 | -30.22% | 44.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,568 | ₩10,533 | ₩8,724 | ₩9,313 | -2.66% | 35.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,764 | ₩11,785 | ₩8,449 | ₩9,139 | +4.28% | 54.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,549 | ₩9,260 | ₩7,437 | ₩8,992 | +5.17% | 48.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,544 | ₩12,187 | ₩6,687 | ₩8,764 | +16.16% | 151만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,156 | ₩7,799 | ₩7,156 | ₩7,665 | +7.12% | 10.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,040 | ₩8,308 | ₩5,995 | ₩7,303 | -9.17% | 19.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,107 | ₩9,380 | ₩6,244 | ₩8,348 | +2.98% | 31.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,075 | ₩8,107 | ₩6,955 | ₩7,920 | +11.93% | 17.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,124 | ₩7,357 | ₩5,950 | ₩7,142 | +16.63% | 18.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,735 | ₩6,378 | ₩5,561 | ₩6,285 | +9.58% | 15만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,097 | ₩6,700 | ₩5,695 | ₩5,735 | -5.93% | 14.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,963 | ₩6,231 | ₩5,534 | ₩6,110 | +2.47% | 14.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,837 | ₩6,700 | ₩4,837 | ₩5,856 | +21.05% | 61.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,698 | ₩4,985 | ₩3,497 | ₩4,864 | +31.52% | 34.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,658 | ₩4,007 | ₩3,591 | ₩3,591 | -1.83% | 11.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,993 | ₩4,127 | ₩3,618 | ₩3,725 | -6.71% | 8.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,792 | ₩4,315 | ₩3,404 | ₩4,181 | +10.25% | 25.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,690 | ₩4,811 | ₩3,725 | ₩3,913 | -16.57% | 19.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,167 | ₩4,799 | ₩4,167 | ₩4,636 | +11.25% | 14.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,543 | ₩4,851 | ₩4,255 | ₩4,275 | -5.90% | 19.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,288 | ₩4,744 | ₩3,698 | ₩4,556 | +6.25% | 41.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,243 | ₩4,904 | ₩3,083 | ₩4,328 | +33.47% | 119.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,605 | ₩3,940 | ₩3,229 | ₩3,337 | -7.43% | 55.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,095 | ₩3,752 | ₩3,095 | ₩3,645 | +17.75% | 82.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,243 | ₩3,350 | ₩2,519 | ₩3,095 | -4.55% | 299.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,283 | ₩4,543 | ₩2,814 | ₩3,149 | -4.08% | 2761.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩884 | ₩5,213 | ₩336 | ₩3,457 | +290.91% | 5억 |
|---|
| 2025.10.27–2025.10.31 | ₩1,131 | ₩1,147 | ₩872 | ₩884 | -21.80% | 143.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩1,206 | ₩1,231 | ₩1,024 | ₩1,047 | -13.22% | 45.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩1,139 | ₩1,340 | ₩1,089 | ₩1,206 | +5.88% | 112.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩1,103 | ₩1,150 | ₩1,073 | ₩1,136 | +3.04% | 3만 |
|---|