미투온 [201490] KOSDAQ
중견기업부
4,220 원
전일대비:
▼
415
(-8.95%)
시가
4,465
고가
4,535
저가
4,065
거래량
11,827,047
거래대금
50,203 백만
시가총액
1,381 억
52주 최고
6,900
52주 최저
1,738
📈 주가 차트 (최근 20일)
미투온
201490
120봉
💬 미투온 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,220 | -415 | -8.95% | 4,465 | 4,535 | 4,065 | 11,827,047 |
| 2026-09-17 | 4,635 | 795 | 20.70% | 4,170 | 4,800 | 3,990 | 75,950,952 |
| 2026-09-16 | 3,840 | 885 | 29.95% | 3,840 | 3,840 | 3,840 | 1,969,461 |
| 2026-09-15 | 2,955 | -155 | -4.98% | 3,050 | 3,160 | 2,930 | 23,076,550 |
| 2026-09-14 | 3,110 | 370 | 13.50% | 2,715 | 3,150 | 2,670 | 3,682,656 |
| 2026-09-11 | 2,740 | 30 | 1.11% | 2,650 | 2,780 | 2,610 | 482,372 |
| 2026-09-10 | 2,710 | -65 | -2.34% | 2,735 | 2,745 | 2,645 | 699,522 |
| 2026-09-09 | 2,775 | 235 | 9.25% | 2,520 | 3,040 | 2,500 | 5,357,260 |
| 2026-09-08 | 2,540 | -105 | -3.97% | 2,600 | 2,640 | 2,540 | 391,205 |
| 2026-09-07 | 2,645 | 30 | 1.15% | 2,575 | 2,645 | 2,525 | 402,681 |
| 2026-09-04 | 2,615 | 0 | 0.00% | 2,780 | 2,800 | 2,585 | 1,384,871 |
| 2026-09-03 | 2,615 | 170 | 6.95% | 2,455 | 2,750 | 2,415 | 1,463,739 |
| 2026-09-02 | 2,445 | -65 | -2.59% | 2,430 | 2,500 | 2,400 | 374,119 |
| 2026-09-01 | 2,510 | 0 | 0.00% | 2,560 | 2,605 | 2,460 | 456,760 |
| 2026-08-31 | 2,510 | -100 | -3.83% | 2,520 | 2,525 | 2,415 | 459,838 |
| 2026-08-28 | 2,610 | 125 | 5.03% | 2,570 | 2,730 | 2,570 | 2,084,438 |
| 2026-08-27 | 2,485 | -35 | -1.39% | 2,500 | 2,605 | 2,420 | 689,980 |
| 2026-08-26 | 2,520 | -105 | -4.00% | 2,590 | 2,620 | 2,485 | 927,324 |
| 2026-08-25 | 2,625 | 110 | 4.37% | 2,550 | 2,755 | 2,475 | 6,143,077 |
| 2026-08-24 | 2,515 | 225 | 9.83% | 2,295 | 2,855 | 2,295 | 9,849,528 |