멕아이씨에스 [058110] KOSDAQ
기술성장기업부
1,682 원
전일대비:
▲
2
(0.12%)
시가
1,765
고가
1,916
저가
1,682
거래량
199,752
거래대금
358 백만
시가총액
270 억
52주 최고
4,000
52주 최저
1,412
📈 주가 차트 (최근 20일)
멕아이씨에스
058110
120봉
💬 멕아이씨에스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,682 | 2 | 0.12% | 1,765 | 1,916 | 1,682 | 199,752 |
| 2026-08-21 | 1,680 | -104 | -5.83% | 1,781 | 1,781 | 1,627 | 84,595 |
| 2026-08-20 | 1,784 | -11 | -0.61% | 1,795 | 1,851 | 1,650 | 30,033 |
| 2026-08-19 | 1,795 | 29 | 1.64% | 1,711 | 1,848 | 1,681 | 33,228 |
| 2026-08-18 | 1,766 | -66 | -3.60% | 1,832 | 1,832 | 1,703 | 59,779 |
| 2026-08-14 | 1,832 | 30 | 1.66% | 1,761 | 1,990 | 1,761 | 81,843 |
| 2026-08-13 | 1,802 | 160 | 9.74% | 1,674 | 1,903 | 1,674 | 131,210 |
| 2026-08-12 | 1,642 | -28 | -1.68% | 1,671 | 1,740 | 1,639 | 77,603 |
| 2026-08-11 | 1,670 | 80 | 5.03% | 1,645 | 1,694 | 1,578 | 68,859 |
| 2026-08-10 | 1,590 | 5 | 0.32% | 1,596 | 1,688 | 1,581 | 20,904 |
| 2026-08-07 | 1,585 | -33 | -2.04% | 1,618 | 1,647 | 1,570 | 24,428 |
| 2026-08-06 | 1,618 | -20 | -1.22% | 1,638 | 1,639 | 1,575 | 22,157 |
| 2026-08-05 | 1,638 | 79 | 5.07% | 1,559 | 1,688 | 1,559 | 26,912 |
| 2026-08-04 | 1,559 | 5 | 0.32% | 1,554 | 1,613 | 1,524 | 53,171 |
| 2026-08-03 | 1,554 | -9 | -0.58% | 1,563 | 1,660 | 1,518 | 23,725 |
| 2026-07-31 | 1,563 | 56 | 3.72% | 1,507 | 1,569 | 1,480 | 23,391 |
| 2026-07-30 | 1,507 | -93 | -5.81% | 1,600 | 1,600 | 1,460 | 43,193 |
| 2026-07-29 | 1,600 | 11 | 0.69% | 1,589 | 1,651 | 1,412 | 71,168 |
| 2026-07-28 | 1,589 | -86 | -5.13% | 1,675 | 1,695 | 1,507 | 72,018 |
| 2026-07-27 | 1,675 | -22 | -1.30% | 1,753 | 1,769 | 1,665 | 18,681 |