엠젠솔루션 [032790] KOSDAQ
벤처기업부
900 원
전일대비:
▼
8
(-0.88%)
시가
927
고가
927
저가
879
거래량
46,628
거래대금
42 백만
시가총액
231 억
52주 최고
1,755
52주 최저
0
📈 주가 차트 (최근 20일)
엠젠솔루션
032790
120봉
💬 엠젠솔루션 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 900 | -8 | -0.88% | 927 | 927 | 879 | 46,628 |
| 2026-08-21 | 908 | -2 | -0.22% | 910 | 910 | 881 | 29,984 |
| 2026-08-20 | 910 | -14 | -1.52% | 978 | 978 | 888 | 20,272 |
| 2026-08-19 | 924 | 33 | 3.70% | 915 | 947 | 883 | 49,466 |
| 2026-08-18 | 891 | -49 | -5.21% | 940 | 944 | 891 | 85,349 |
| 2026-08-14 | 940 | -35 | -3.59% | 982 | 998 | 925 | 97,107 |
| 2026-08-13 | 975 | -31 | -3.08% | 1,006 | 1,006 | 966 | 60,187 |
| 2026-08-12 | 1,006 | -34 | -3.27% | 1,040 | 1,066 | 980 | 129,341 |
| 2026-08-11 | 1,040 | 53 | 5.37% | 999 | 1,040 | 930 | 179,305 |
| 2026-08-10 | 987 | 45 | 4.78% | 943 | 990 | 893 | 106,409 |
| 2026-08-07 | 942 | 32 | 3.52% | 920 | 966 | 890 | 88,320 |
| 2026-08-06 | 910 | -30 | -3.19% | 940 | 941 | 899 | 75,887 |
| 2026-08-05 | 940 | 21 | 2.29% | 929 | 956 | 887 | 163,673 |
| 2026-08-04 | 919 | -11 | -1.18% | 930 | 970 | 892 | 61,233 |
| 2026-08-03 | 930 | 3 | 0.32% | 970 | 1,000 | 884 | 117,367 |
| 2026-07-31 | 927 | -45 | -4.63% | 972 | 1,006 | 880 | 106,300 |
| 2026-07-30 | 972 | -117 | -10.74% | 1,058 | 1,058 | 952 | 105,225 |
| 2026-07-29 | 1,089 | 59 | 5.73% | 1,050 | 1,150 | 1,013 | 152,509 |
| 2026-07-28 | 1,030 | -60 | -5.50% | 1,090 | 1,090 | 1,000 | 84,866 |
| 2026-07-27 | 1,090 | -76 | -6.52% | 1,167 | 1,250 | 1,000 | 170,553 |