미코 [059090] KOSDAQ
벤처기업부
17,250 원
전일대비:
▼
1,330
(-7.16%)
시가
18,580
고가
18,590
저가
17,110
거래량
215,661
거래대금
3,784 백만
시가총액
5,764 억
52주 최고
29,250
52주 최저
11,300
📈 주가 차트 (최근 20일)
미코
059090
120봉
💬 미코 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 17,250 | -1,330 | -7.16% | 18,580 | 18,590 | 17,110 | 215,661 |
| 2026-08-20 | 18,580 | 1,280 | 7.40% | 17,550 | 18,610 | 17,310 | 226,502 |
| 2026-08-19 | 17,300 | 180 | 1.05% | 16,570 | 18,250 | 16,410 | 489,471 |
| 2026-08-18 | 17,120 | -2,230 | -11.52% | 19,040 | 19,050 | 17,050 | 313,743 |
| 2026-08-14 | 19,350 | -150 | -0.77% | 19,800 | 19,840 | 18,770 | 228,517 |
| 2026-08-13 | 19,500 | 170 | 0.88% | 19,550 | 19,930 | 19,260 | 289,832 |
| 2026-08-12 | 19,330 | 2,030 | 11.73% | 17,410 | 19,800 | 17,000 | 539,839 |
| 2026-08-11 | 17,300 | 500 | 2.98% | 16,730 | 17,300 | 16,520 | 147,069 |
| 2026-08-10 | 16,800 | 1,210 | 7.76% | 15,820 | 16,930 | 15,610 | 142,479 |
| 2026-08-07 | 15,590 | -330 | -2.07% | 15,950 | 16,500 | 15,360 | 118,517 |
| 2026-08-06 | 15,920 | -400 | -2.45% | 16,130 | 16,730 | 15,510 | 123,332 |
| 2026-08-05 | 16,320 | 420 | 2.64% | 16,400 | 16,515 | 15,900 | 128,592 |
| 2026-08-04 | 15,900 | 980 | 6.57% | 15,420 | 15,930 | 15,050 | 156,465 |
| 2026-08-03 | 14,920 | 270 | 1.84% | 14,370 | 15,320 | 14,230 | 144,611 |
| 2026-07-31 | 14,650 | 2,740 | 23.01% | 12,880 | 14,950 | 12,870 | 384,869 |
| 2026-07-30 | 11,910 | -460 | -3.72% | 11,400 | 12,660 | 11,400 | 251,580 |
| 2026-07-29 | 12,370 | -1,010 | -7.55% | 13,720 | 14,150 | 11,300 | 358,104 |
| 2026-07-28 | 13,380 | -1,910 | -12.49% | 14,580 | 14,850 | 13,260 | 270,945 |
| 2026-07-27 | 15,290 | 660 | 4.51% | 15,080 | 15,450 | 13,850 | 149,406 |
| 2026-07-24 | 14,630 | -1,080 | -6.87% | 15,650 | 15,850 | 14,570 | 142,321 |