미스토홀딩스 [081660] KOSPI
41,750 원
전일대비:
▲
500
(1.21%)
시가
40,850
고가
41,750
저가
40,400
거래량
78,045
거래대금
3,229 백만
시가총액
22,166 억
52주 최고
55,800
52주 최저
36,000
📈 주가 차트 (최근 20일)
미스토홀딩스
081660
120봉
💬 미스토홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 41,750 | 500 | 1.21% | 40,850 | 41,750 | 40,400 | 78,045 |
| 2026-08-20 | 41,250 | -1,800 | -4.18% | 42,650 | 43,200 | 41,000 | 242,719 |
| 2026-08-19 | 43,050 | -450 | -1.03% | 42,450 | 43,300 | 41,300 | 100,784 |
| 2026-08-18 | 43,500 | 1,000 | 2.35% | 43,350 | 43,850 | 42,150 | 101,471 |
| 2026-08-14 | 42,500 | -400 | -0.93% | 42,300 | 43,100 | 41,950 | 112,161 |
| 2026-08-13 | 42,900 | 0 | 0.00% | 43,100 | 43,800 | 42,000 | 135,021 |
| 2026-08-12 | 42,900 | -800 | -1.83% | 43,350 | 44,200 | 42,750 | 102,651 |
| 2026-08-11 | 43,700 | -1,100 | -2.46% | 44,650 | 45,550 | 43,350 | 60,316 |
| 2026-08-10 | 44,800 | -1,800 | -3.86% | 46,000 | 46,350 | 42,950 | 106,237 |
| 2026-08-07 | 46,600 | 100 | 0.22% | 45,550 | 47,150 | 45,550 | 146,347 |
| 2026-08-06 | 46,500 | 2,450 | 5.56% | 43,850 | 46,500 | 43,800 | 113,718 |
| 2026-08-05 | 44,050 | -350 | -0.79% | 43,550 | 45,100 | 43,550 | 91,142 |
| 2026-08-04 | 44,400 | 400 | 0.91% | 41,850 | 45,500 | 41,850 | 125,473 |
| 2026-08-03 | 44,000 | -1,150 | -2.55% | 43,600 | 44,650 | 43,100 | 158,250 |
| 2026-07-31 | 45,150 | -400 | -0.88% | 45,350 | 45,400 | 43,500 | 135,819 |
| 2026-07-30 | 45,550 | 1,250 | 2.82% | 45,700 | 46,200 | 44,400 | 141,347 |
| 2026-07-29 | 44,300 | 150 | 0.34% | 44,550 | 46,200 | 43,500 | 193,141 |
| 2026-07-28 | 44,150 | -150 | -0.34% | 43,550 | 45,200 | 42,850 | 122,704 |
| 2026-07-27 | 44,300 | -150 | -0.34% | 44,500 | 45,300 | 44,200 | 85,582 |
| 2026-07-24 | 44,450 | -900 | -1.98% | 44,700 | 45,650 | 44,050 | 102,962 |