민테크 [452200] KOSDAQ
기술성장기업부
1,521 원
전일대비:
▼
79
(-4.94%)
시가
1,600
고가
1,600
저가
1,497
거래량
73,453
거래대금
112 백만
시가총액
370 억
52주 최고
5,200
52주 최저
980
📈 주가 차트 (최근 20일)
민테크
452200
120봉
💬 민테크 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,521 | -79 | -4.94% | 1,600 | 1,600 | 1,497 | 73,453 |
| 2026-08-20 | 1,600 | 16 | 1.01% | 1,585 | 1,650 | 1,584 | 58,839 |
| 2026-08-19 | 1,584 | -15 | -0.94% | 1,563 | 1,628 | 1,550 | 51,157 |
| 2026-08-18 | 1,599 | 0 | 0.00% | 1,599 | 1,650 | 1,559 | 111,335 |
| 2026-08-14 | 1,599 | 6 | 0.38% | 1,578 | 1,615 | 1,547 | 52,708 |
| 2026-08-13 | 1,593 | 28 | 1.79% | 1,565 | 1,627 | 1,535 | 144,145 |
| 2026-08-12 | 1,565 | -19 | -1.20% | 1,584 | 1,596 | 1,540 | 76,757 |
| 2026-08-11 | 1,584 | -2 | -0.13% | 1,590 | 1,628 | 1,530 | 113,412 |
| 2026-08-10 | 1,586 | 139 | 9.61% | 1,461 | 1,635 | 1,411 | 336,116 |
| 2026-08-07 | 1,447 | 147 | 11.31% | 1,350 | 1,663 | 1,350 | 621,801 |
| 2026-08-06 | 1,300 | -55 | -4.06% | 1,344 | 1,391 | 1,300 | 105,852 |
| 2026-08-05 | 1,355 | 16 | 1.19% | 1,356 | 1,430 | 1,338 | 149,426 |
| 2026-08-04 | 1,339 | 44 | 3.40% | 1,283 | 1,411 | 1,283 | 201,206 |
| 2026-08-03 | 1,295 | 127 | 10.87% | 1,114 | 1,324 | 1,114 | 113,128 |
| 2026-07-31 | 1,168 | 108 | 10.19% | 1,070 | 1,186 | 1,070 | 177,408 |
| 2026-07-30 | 1,060 | -20 | -1.85% | 1,053 | 1,132 | 980 | 204,809 |
| 2026-07-29 | 1,080 | -116 | -9.70% | 1,180 | 1,217 | 1,073 | 139,741 |
| 2026-07-28 | 1,196 | -103 | -7.93% | 1,261 | 1,298 | 1,172 | 100,841 |
| 2026-07-27 | 1,299 | 19 | 1.48% | 1,280 | 1,304 | 1,252 | 60,286 |
| 2026-07-24 | 1,280 | -66 | -4.90% | 1,347 | 1,347 | 1,275 | 64,359 |