미트박스 [475460] KOSDAQ
벤처기업부
6,100 원
전일대비:
▲
140
(2.35%)
시가
5,950
고가
6,200
저가
5,950
거래량
3,839
거래대금
23 백만
시가총액
344 억
52주 최고
12,710
52주 최저
5,090
📈 주가 차트 (최근 20일)
미트박스
475460
120봉
💬 미트박스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 6,100 | 140 | 2.35% | 5,950 | 6,200 | 5,950 | 3,839 |
| 2026-08-21 | 5,960 | -210 | -3.40% | 6,070 | 6,130 | 5,930 | 3,719 |
| 2026-08-20 | 6,170 | 40 | 0.65% | 5,990 | 6,220 | 5,990 | 3,656 |
| 2026-08-19 | 6,130 | -90 | -1.45% | 6,000 | 6,200 | 5,930 | 15,863 |
| 2026-08-18 | 6,220 | -150 | -2.35% | 6,130 | 6,490 | 6,130 | 11,639 |
| 2026-08-14 | 6,370 | 100 | 1.59% | 6,350 | 6,450 | 6,200 | 13,324 |
| 2026-08-13 | 6,270 | -20 | -0.32% | 6,290 | 6,310 | 6,230 | 12,463 |
| 2026-08-12 | 6,290 | 210 | 3.45% | 6,190 | 6,290 | 6,050 | 7,392 |
| 2026-08-11 | 6,080 | 90 | 1.50% | 5,760 | 6,100 | 5,760 | 6,486 |
| 2026-08-10 | 5,990 | 230 | 3.99% | 6,000 | 6,000 | 5,620 | 7,123 |
| 2026-08-07 | 5,760 | -20 | -0.35% | 5,780 | 5,860 | 5,700 | 4,320 |
| 2026-08-06 | 5,780 | -10 | -0.17% | 5,790 | 5,810 | 5,710 | 3,330 |
| 2026-08-05 | 5,790 | -20 | -0.34% | 6,000 | 6,000 | 5,780 | 3,095 |
| 2026-08-04 | 5,810 | 190 | 3.38% | 5,410 | 5,820 | 5,410 | 7,477 |
| 2026-08-03 | 5,620 | 220 | 4.07% | 5,230 | 5,620 | 5,230 | 9,115 |
| 2026-07-31 | 5,400 | 130 | 2.47% | 5,210 | 5,460 | 5,210 | 15,309 |
| 2026-07-30 | 5,270 | -200 | -3.66% | 5,350 | 5,620 | 5,090 | 12,709 |
| 2026-07-29 | 5,470 | -10 | -0.18% | 5,480 | 5,540 | 5,250 | 18,775 |
| 2026-07-28 | 5,480 | -110 | -1.97% | 5,260 | 5,640 | 5,260 | 19,318 |
| 2026-07-27 | 5,590 | 0 | 0.00% | 5,350 | 5,640 | 5,350 | 21,930 |