이엠텍 [091120] KOSDAQ
중견기업부
4,345 원
전일대비:
▲
340
(8.49%)
시가
4,005
고가
4,380
저가
3,955
거래량
55,436
거래대금
236 백만
시가총액
744 억
52주 최고
10,540
52주 최저
3,400
📈 주가 차트 (최근 20일)
이엠텍
091120
120봉
💬 이엠텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 4,345 | 340 | 8.49% | 4,005 | 4,380 | 3,955 | 55,436 |
| 2026-08-21 | 4,005 | -195 | -4.64% | 4,030 | 4,115 | 3,980 | 16,185 |
| 2026-08-20 | 4,200 | 245 | 6.19% | 3,960 | 4,270 | 3,960 | 58,151 |
| 2026-08-19 | 3,955 | -100 | -2.47% | 4,055 | 4,065 | 3,900 | 21,382 |
| 2026-08-18 | 4,055 | -195 | -4.59% | 4,250 | 4,250 | 4,030 | 32,184 |
| 2026-08-14 | 4,250 | 65 | 1.55% | 4,185 | 4,250 | 4,135 | 22,230 |
| 2026-08-13 | 4,185 | -75 | -1.76% | 4,260 | 4,295 | 4,000 | 67,037 |
| 2026-08-12 | 4,260 | 20 | 0.47% | 4,290 | 4,300 | 4,180 | 12,195 |
| 2026-08-11 | 4,240 | 25 | 0.59% | 4,215 | 4,330 | 4,135 | 24,450 |
| 2026-08-10 | 4,215 | 105 | 2.55% | 4,110 | 4,215 | 3,980 | 24,863 |
| 2026-08-07 | 4,110 | 35 | 0.86% | 4,075 | 4,130 | 3,955 | 22,992 |
| 2026-08-06 | 4,075 | -125 | -2.98% | 4,200 | 4,230 | 4,010 | 18,420 |
| 2026-08-05 | 4,200 | 205 | 5.13% | 3,995 | 4,225 | 3,960 | 43,324 |
| 2026-08-04 | 3,995 | 95 | 2.44% | 3,865 | 4,060 | 3,865 | 34,812 |
| 2026-08-03 | 3,900 | 215 | 5.83% | 3,580 | 3,930 | 3,580 | 27,461 |
| 2026-07-31 | 3,685 | 135 | 3.80% | 3,730 | 3,730 | 3,510 | 42,295 |
| 2026-07-30 | 3,550 | -210 | -5.59% | 3,665 | 3,750 | 3,510 | 74,961 |
| 2026-07-29 | 3,760 | -35 | -0.92% | 3,800 | 3,890 | 3,400 | 83,565 |
| 2026-07-28 | 3,795 | -230 | -5.71% | 3,835 | 3,915 | 3,745 | 39,846 |
| 2026-07-27 | 4,025 | 5 | 0.12% | 3,990 | 4,030 | 3,800 | 40,080 |