시장 데이터를 불러오는 중
전체 종목
Micware Co., Ltd. - American Depositary Shares 과거 주가
Micware Co., Ltd. - American Depositary Shares · MWC · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Micware Co., Ltd. - American Depositary Shares · MWC · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,023 | ₩2,211 | ₩1,916 | ₩2,117 | +4.64% | 13.6만 |
| 2026.10.08 | ₩1,970 | ₩2,023 | ₩1,889 | ₩1,943 | -1.36% | 12만 |
| 2026.10.07 | ₩2,010 | ₩2,117 | ₩1,956 | ₩1,970 | -2.00% | 15.8만 |
| 2026.10.06 | ₩2,117 | ₩2,117 | ₩2,010 | ₩2,050 | -3.16% | 11.4만 |
| 2026.10.05 | ₩2,278 | ₩2,546 | ₩2,064 | ₩2,104 | -7.65% | 31.8만 |
| 2026.10.02 | ₩2,385 | ₩2,385 | ₩2,211 | ₩2,265 | -5.06% | 12.7만 |
| 2026.10.01 | ₩2,291 | ₩2,667 | ₩2,278 | ₩2,305 | +0.58% | 31.1만 |
| 2026.09.30 | ₩2,506 | ₩2,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,238 |
| -10.70% |
| 6.3만 |
| 2026.09.29 | ₩2,586 | ₩2,653 | ₩2,479 | ₩2,506 | -3.11% | 7.9만 |
|---|
| 2026.09.28 | ₩2,278 | ₩2,600 | ₩2,211 | ₩2,586 | +13.53% | 22.8만 |
|---|
| 2026.09.25 | ₩2,412 | ₩2,412 | ₩2,238 | ₩2,251 | -6.67% | 7.9만 |
|---|
| 2026.09.24 | ₩2,412 | ₩2,425 | ₩2,265 | ₩2,345 | -2.78% | 13.7만 |
|---|
| 2026.09.23 | ₩2,439 | ₩2,533 | ₩2,305 | ₩2,412 | -1.10% | 11.2만 |
|---|
| 2026.09.22 | ₩2,412 | ₩2,533 | ₩2,224 | ₩2,492 | +3.33% | 12.8만 |
|---|
| 2026.09.21 | ₩2,600 | ₩2,600 | ₩2,358 | ₩2,385 | -8.25% | 12.9만 |
|---|
| 2026.09.18 | ₩2,586 | ₩2,613 | ₩2,492 | ₩2,506 | -3.11% | 10.1만 |
|---|
| 2026.09.17 | ₩2,600 | ₩2,814 | ₩2,492 | ₩2,586 | -0.52% | 16.5만 |
|---|
| 2026.09.16 | ₩2,640 | ₩2,747 | ₩2,546 | ₩2,600 | -1.52% | 17.6만 |
|---|
| 2026.09.15 | ₩2,439 | ₩2,680 | ₩2,358 | ₩2,640 | +8.24% | 26.6만 |
|---|
| 2026.09.14 | ₩1,916 | ₩2,452 | ₩1,863 | ₩2,452 | +27.97% | 84.5만 |
|---|
| 2026.09.11 | ₩1,916 | ₩1,997 | ₩1,836 | ₩1,903 | -0.70% | 11.1만 |
|---|
| 2026.09.10 | ₩1,930 | ₩1,930 | ₩1,849 | ₩1,916 | -0.69% | 11.7만 |
|---|
| 2026.09.09 | ₩1,970 | ₩2,050 | ₩1,889 | ₩1,889 | -4.08% | 10.2만 |
|---|
| 2026.09.08 | ₩1,916 | ₩2,090 | ₩1,809 | ₩1,983 | +3.50% | 17.5만 |
|---|
| 2026.09.04 | ₩1,916 | ₩1,930 | ₩1,836 | ₩1,876 | -2.10% | 7.5만 |
|---|
| 2026.09.03 | ₩1,876 | ₩1,930 | ₩1,809 | ₩1,903 | +1.43% | 9.4만 |
|---|
| 2026.09.02 | ₩1,849 | ₩1,903 | ₩1,796 | ₩1,876 | +1.45% | 21.2만 |
|---|
| 2026.09.01 | ₩1,930 | ₩1,930 | ₩1,836 | ₩1,903 | -1.39% | 15.5만 |
|---|
| 2026.08.31 | ₩1,943 | ₩1,983 | ₩1,863 | ₩1,943 | 0.00% | 6.6만 |
|---|
| 2026.08.28 | ₩1,997 | ₩1,997 | ₩1,863 | ₩1,903 | -4.70% | 9.2만 |
|---|
| 2026.08.27 | ₩1,956 | ₩2,037 | ₩1,916 | ₩1,970 | +0.68% | 18만 |
|---|
| 2026.08.26 | ₩1,930 | ₩2,037 | ₩1,889 | ₩1,903 | -1.39% | 15.9만 |
|---|
| 2026.08.25 | ₩2,010 | ₩2,010 | ₩1,849 | ₩1,916 | -4.67% | 11.4만 |
|---|
| 2026.08.24 | ₩2,023 | ₩2,050 | ₩1,956 | ₩1,983 | -1.99% | 10.5만 |
|---|
| 2026.08.21 | ₩2,171 | ₩2,211 | ₩2,010 | ₩2,064 | -4.94% | 12.6만 |
|---|
| 2026.08.20 | ₩1,970 | ₩2,184 | ₩1,903 | ₩2,104 | +6.80% | 33.8만 |
|---|
| 2026.08.19 | ₩1,970 | ₩2,023 | ₩1,876 | ₩1,983 | +0.68% | 18만 |
|---|
| 2026.08.18 | ₩1,809 | ₩2,184 | ₩1,796 | ₩1,956 | +8.15% | 77.1만 |
|---|
| 2026.08.17 | ₩1,822 | ₩1,903 | ₩1,755 | ₩1,769 | -2.94% | 23.2만 |
|---|
| 2026.08.14 | ₩1,876 | ₩1,916 | ₩1,769 | ₩1,863 | -0.71% | 21.3만 |
|---|
| 2026.08.13 | ₩1,889 | ₩2,010 | ₩1,702 | ₩1,903 | +0.71% | 171.2만 |
|---|
| 2026.08.12 | ₩2,037 | ₩2,064 | ₩1,822 | ₩1,849 | -9.21% | 26.3만 |
|---|
| 2026.08.11 | ₩1,997 | ₩2,077 | ₩1,943 | ₩2,023 | +1.34% | 10.8만 |
|---|
| 2026.08.10 | ₩1,970 | ₩2,211 | ₩1,903 | ₩2,064 | +4.76% | 41.6만 |
|---|
| 2026.08.07 | ₩2,010 | ₩2,090 | ₩1,876 | ₩1,889 | -6.00% | 32.3만 |
|---|
| 2026.08.06 | ₩1,997 | ₩2,131 | ₩1,943 | ₩1,997 | 0.00% | 15만 |
|---|
| 2026.08.05 | ₩2,144 | ₩2,238 | ₩1,930 | ₩1,970 | -8.12% | 33.1만 |
|---|
| 2026.08.04 | ₩2,064 | ₩2,198 | ₩2,037 | ₩2,104 | +1.95% | 6.7만 |
|---|
| 2026.08.03 | ₩1,916 | ₩2,198 | ₩1,876 | ₩2,117 | +10.49% | 18.2만 |
|---|
| 2026.07.31 | ₩2,050 | ₩2,090 | ₩1,782 | ₩1,916 | -6.54% | 42.6만 |
|---|
| 2026.07.30 | ₩2,198 | ₩2,265 | ₩1,970 | ₩1,997 | -9.15% | 22.2만 |
|---|
| 2026.07.29 | ₩2,131 | ₩2,345 | ₩1,997 | ₩2,184 | +2.52% | 47.4만 |
|---|
| 2026.07.28 | ₩2,211 | ₩2,372 | ₩2,077 | ₩2,131 | -3.64% | 42.5만 |
|---|
| 2026.07.27 | ₩2,104 | ₩2,251 | ₩1,903 | ₩2,224 | +5.73% | 24.7만 |
|---|
| 2026.07.24 | ₩1,983 | ₩2,198 | ₩1,956 | ₩2,104 | +6.08% | 48.4만 |
|---|
| 2026.07.23 | ₩1,970 | ₩2,117 | ₩1,822 | ₩2,010 | +2.04% | 59.4만 |
|---|
| 2026.07.22 | ₩1,621 | ₩2,506 | ₩1,581 | ₩2,171 | +33.88% | 967.7만 |
|---|
| 2026.07.21 | ₩1,407 | ₩1,729 | ₩1,045 | ₩1,487 | +5.71% | 358.2만 |
|---|
| 2026.07.20 | ₩2,211 | ₩2,305 | ₩2,131 | ₩2,265 | +2.42% | 15.4만 |
|---|
| 2026.07.17 | ₩2,559 | ₩2,559 | ₩2,332 | ₩2,372 | -7.33% | 20.3만 |
|---|
| 2026.07.16 | ₩2,559 | ₩2,801 | ₩2,559 | ₩2,626 | +2.62% | 38.1만 |
|---|
| 2026.07.15 | ₩3,511 | ₩3,765 | ₩3,216 | ₩3,296 | -6.11% | 12.1만 |
|---|
| 2026.07.14 | ₩4,154 | ₩4,275 | ₩3,832 | ₩3,913 | -5.81% | 6.6만 |
|---|
| 2026.07.13 | ₩4,610 | ₩4,623 | ₩4,167 | ₩4,167 | -9.59% | 4.2만 |
|---|
| 2026.07.10 | ₩4,395 | ₩4,690 | ₩4,395 | ₩4,502 | +2.44% | 2.1만 |
|---|
| 2026.07.09 | ₩4,382 | ₩4,489 | ₩4,248 | ₩4,395 | +0.31% | 2.5만 |
|---|
| 2026.07.08 | ₩4,315 | ₩4,663 | ₩4,275 | ₩4,395 | +1.86% | 4.6만 |
|---|
| 2026.07.07 | ₩4,811 | ₩4,811 | ₩4,234 | ₩4,449 | -7.52% | 3.7만 |
|---|
| 2026.07.06 | ₩4,784 | ₩4,918 | ₩4,583 | ₩4,744 | -0.84% | 5.3만 |
|---|
| 2026.07.02 | ₩5,038 | ₩5,038 | ₩4,395 | ₩4,502 | -10.64% | 8.5만 |
|---|
| 2026.07.01 | ₩5,213 | ₩5,213 | ₩4,757 | ₩5,025 | -3.60% | 6.9만 |
|---|
| 2026.06.30 | ₩4,690 | ₩5,199 | ₩4,610 | ₩5,092 | +8.57% | 37.3만 |
|---|
| 2026.06.29 | ₩4,811 | ₩4,998 | ₩4,623 | ₩4,784 | -0.56% | 4.3만 |
|---|
| 2026.06.26 | ₩4,904 | ₩5,105 | ₩4,730 | ₩4,864 | -0.82% | 5.4만 |
|---|
| 2026.06.25 | ₩5,065 | ₩5,065 | ₩4,596 | ₩4,596 | -9.26% | 6.1만 |
|---|
| 2026.06.24 | ₩5,105 | ₩5,186 | ₩4,931 | ₩5,052 | -1.05% | 1.8만 |
|---|
| 2026.06.23 | ₩5,293 | ₩5,306 | ₩4,891 | ₩4,945 | -6.58% | 8.3만 |
|---|
| 2026.06.22 | ₩5,092 | ₩5,628 | ₩5,038 | ₩5,467 | +7.37% | 9.9만 |
|---|
| 2026.06.18 | ₩5,400 | ₩5,400 | ₩4,757 | ₩5,038 | -6.70% | 10.9만 |
|---|
| 2026.06.17 | ₩5,199 | ₩5,440 | ₩4,958 | ₩5,320 | +2.32% | 4.9만 |
|---|
| 2026.06.16 | ₩5,521 | ₩5,615 | ₩4,703 | ₩5,266 | -4.61% | 11.6만 |
|---|
| 2026.06.15 | ₩5,976 | ₩6,097 | ₩5,226 | ₩5,668 | -5.16% | 14.4만 |
|---|
| 2026.06.12 | ₩6,231 | ₩6,486 | ₩5,735 | ₩5,816 | -6.67% | 11.7만 |
|---|
| 2026.06.11 | ₩6,687 | ₩6,727 | ₩6,043 | ₩6,191 | -7.41% | 10.2만 |
|---|
| 2026.06.10 | ₩6,392 | ₩6,995 | ₩6,392 | ₩6,807 | +6.50% | 4.8만 |
|---|
| 2026.06.09 | ₩6,673 | ₩6,861 | ₩6,298 | ₩6,620 | -0.80% | 7.8만 |
|---|
| 2026.06.08 | ₩7,759 | ₩7,759 | ₩6,593 | ₩6,660 | -14.16% | 12.6만 |
|---|
| 2026.06.05 | ₩7,786 | ₩7,906 | ₩7,129 | ₩7,129 | -8.43% | 15.6만 |
|---|
| 2026.06.04 | ₩8,174 | ₩8,496 | ₩7,705 | ₩7,826 | -4.26% | 16.2만 |
|---|
| 2026.06.03 | ₩8,603 | ₩8,871 | ₩8,134 | ₩8,322 | -3.27% | 14.8만 |
|---|
| 2026.06.02 | ₩9,179 | ₩9,568 | ₩8,710 | ₩8,831 | -3.80% | 15만 |
|---|
| 2026.06.01 | ₩9,487 | ₩9,715 | ₩8,978 | ₩9,313 | -1.84% | 18.2만 |
|---|
| 2026.05.29 | ₩9,487 | ₩9,662 | ₩8,911 | ₩9,648 | +1.69% | 14.4만 |
|---|
| 2026.05.28 | ₩9,353 | ₩10,318 | ₩8,764 | ₩9,501 | +1.58% | 39.2만 |
|---|
| 2026.05.27 | ₩9,675 | ₩10,023 | ₩8,040 | ₩8,067 | -16.62% | 36.8만 |
|---|
| 2026.05.26 | ₩7,209 | ₩10,921 | ₩7,102 | ₩10,318 | +43.12% | 257.2만 |
|---|
| 2026.05.22 | ₩7,812 | ₩8,054 | ₩6,606 | ₩7,075 | -9.43% | 70만 |
|---|
| 2026.05.21 | ₩9,461 | ₩9,461 | ₩7,759 | ₩7,906 | -16.43% | 158.1만 |
|---|
| 2026.05.20 | ₩16,107 | ₩18,693 | ₩9,487 | ₩9,581 | -40.52% | 3951.1만 |
|---|
| 2026.05.19 | ₩8,228 | ₩8,228 | ₩6,298 | ₩6,325 | -23.13% | 3.3만 |
|---|
| 2026.05.18 | ₩10,720 | ₩10,720 | ₩8,174 | ₩8,509 | -20.63% | 10.2만 |
|---|
| 2026.05.15 | ₩10,720 | ₩10,841 | ₩10,680 | ₩10,720 | 0.00% | 27.5만 |
|---|
| 2026.05.14 | ₩10,854 | ₩14,003 | ₩10,439 | ₩10,988 | +1.23% | 75.7만 |
|---|