엠에스오토텍 [123040] KOSDAQ
중견기업부
1,715 원
전일대비:
▼
33
(-1.89%)
시가
1,748
고가
1,776
저가
1,692
거래량
113,767
거래대금
195 백만
시가총액
1,074 억
52주 최고
3,355
52주 최저
1,260
📈 주가 차트 (최근 20일)
엠에스오토텍
123040
120봉
💬 엠에스오토텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 1,715 | -33 | -1.89% | 1,748 | 1,776 | 1,692 | 113,767 |
| 2026-08-25 | 1,748 | 14 | 0.81% | 1,730 | 1,750 | 1,690 | 84,366 |
| 2026-08-24 | 1,734 | 9 | 0.52% | 1,726 | 1,820 | 1,700 | 261,945 |
| 2026-08-21 | 1,725 | -65 | -3.63% | 1,769 | 1,785 | 1,725 | 212,775 |
| 2026-08-20 | 1,790 | 44 | 2.52% | 1,746 | 1,877 | 1,706 | 426,491 |
| 2026-08-19 | 1,746 | -29 | -1.63% | 1,691 | 1,791 | 1,671 | 414,390 |
| 2026-08-18 | 1,775 | 25 | 1.43% | 1,785 | 1,788 | 1,730 | 336,937 |
| 2026-08-14 | 1,750 | 66 | 3.92% | 1,723 | 2,010 | 1,673 | 1,634,248 |
| 2026-08-13 | 1,684 | -30 | -1.75% | 1,714 | 1,731 | 1,644 | 293,229 |
| 2026-08-12 | 1,714 | -14 | -0.81% | 1,728 | 1,737 | 1,680 | 233,440 |
| 2026-08-11 | 1,728 | 15 | 0.88% | 1,712 | 1,730 | 1,675 | 243,508 |
| 2026-08-10 | 1,713 | 64 | 3.88% | 1,649 | 1,715 | 1,613 | 289,151 |
| 2026-08-07 | 1,649 | 24 | 1.48% | 1,625 | 1,656 | 1,594 | 181,460 |
| 2026-08-06 | 1,625 | 4 | 0.25% | 1,620 | 1,647 | 1,592 | 228,683 |
| 2026-08-05 | 1,621 | 31 | 1.95% | 1,597 | 1,660 | 1,597 | 163,823 |
| 2026-08-04 | 1,590 | 60 | 3.92% | 1,504 | 1,592 | 1,504 | 307,132 |
| 2026-08-03 | 1,530 | 37 | 2.48% | 1,490 | 1,574 | 1,461 | 550,188 |
| 2026-07-31 | 1,493 | 75 | 5.29% | 1,419 | 1,497 | 1,419 | 261,018 |
| 2026-07-30 | 1,418 | -11 | -0.77% | 1,260 | 1,472 | 1,260 | 451,165 |
| 2026-07-29 | 1,429 | -71 | -4.73% | 1,465 | 1,515 | 1,353 | 410,963 |