엠엑스로보틱스 [007820] KOSDAQ
중견기업부
4,090 원
전일대비:
▼
35
(-0.85%)
시가
4,225
고가
4,495
저가
3,890
거래량
759,125
거래대금
3,179 백만
시가총액
819 억
52주 최고
7,580
52주 최저
2,475
📈 주가 차트 (최근 20일)
엠엑스로보틱스
007820
120봉
💬 엠엑스로보틱스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 4,090 | -35 | -0.85% | 4,225 | 4,495 | 3,890 | 759,125 |
| 2026-08-24 | 4,125 | -215 | -4.95% | 4,320 | 4,325 | 4,040 | 494,757 |
| 2026-08-21 | 4,340 | -270 | -5.86% | 4,530 | 4,530 | 4,235 | 737,779 |
| 2026-08-20 | 4,610 | 10 | 0.22% | 4,800 | 4,955 | 4,480 | 2,107,668 |
| 2026-08-19 | 4,600 | 0 | 0.00% | 4,720 | 5,240 | 4,540 | 6,501,693 |
| 2026-08-18 | 4,600 | 150 | 3.37% | 4,450 | 5,450 | 4,217 | 15,109,997 |
| 2026-08-14 | 4,450 | -150 | -3.26% | 4,485 | 5,350 | 4,340 | 10,328,044 |
| 2026-08-13 | 4,600 | 20 | 0.44% | 4,800 | 5,120 | 4,325 | 7,075,949 |
| 2026-08-12 | 4,580 | 1,055 | 29.93% | 3,590 | 4,580 | 3,400 | 4,077,143 |
| 2026-08-11 | 3,525 | -70 | -1.95% | 3,595 | 3,685 | 3,405 | 85,401 |
| 2026-08-10 | 3,595 | 420 | 13.23% | 3,175 | 3,650 | 3,175 | 220,506 |
| 2026-08-07 | 3,175 | -110 | -3.35% | 3,260 | 3,265 | 3,110 | 29,162 |
| 2026-08-06 | 3,285 | 35 | 1.08% | 3,225 | 3,315 | 3,115 | 51,188 |
| 2026-08-05 | 3,250 | 150 | 4.84% | 3,140 | 3,290 | 3,140 | 64,809 |
| 2026-08-04 | 3,100 | 135 | 4.55% | 2,965 | 3,110 | 2,965 | 45,660 |
| 2026-08-03 | 2,965 | 50 | 1.72% | 2,915 | 3,050 | 2,855 | 85,627 |
| 2026-07-31 | 2,915 | 360 | 14.09% | 2,570 | 2,940 | 2,570 | 50,918 |
| 2026-07-30 | 2,555 | -80 | -3.04% | 2,615 | 2,710 | 2,550 | 46,659 |
| 2026-07-29 | 2,635 | -110 | -4.01% | 2,770 | 2,980 | 2,495 | 118,629 |
| 2026-07-28 | 2,745 | -230 | -7.73% | 2,955 | 2,955 | 2,730 | 51,633 |