이엠넷 [123570] KOSDAQ
중견기업부
1,625 원
전일대비:
▼
5
(-0.31%)
시가
1,628
고가
1,628
저가
1,591
거래량
4,925
거래대금
8 백만
시가총액
362 억
52주 최고
2,425
52주 최저
1,566
📈 주가 차트 (최근 20일)
이엠넷
123570
120봉
💬 이엠넷 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,625 | -5 | -0.31% | 1,628 | 1,628 | 1,591 | 4,925 |
| 2026-08-20 | 1,630 | -10 | -0.61% | 1,623 | 1,630 | 1,570 | 41,149 |
| 2026-08-19 | 1,640 | -6 | -0.36% | 1,606 | 1,644 | 1,601 | 38,134 |
| 2026-08-18 | 1,646 | 7 | 0.43% | 1,636 | 1,646 | 1,601 | 5,392 |
| 2026-08-14 | 1,639 | 2 | 0.12% | 1,648 | 1,648 | 1,613 | 18,490 |
| 2026-08-13 | 1,637 | 1 | 0.06% | 1,645 | 1,655 | 1,621 | 727 |
| 2026-08-12 | 1,636 | -14 | -0.85% | 1,650 | 1,660 | 1,634 | 7,610 |
| 2026-08-11 | 1,650 | -28 | -1.67% | 1,678 | 1,678 | 1,640 | 23,438 |
| 2026-08-10 | 1,678 | 0 | 0.00% | 1,690 | 1,690 | 1,635 | 10,001 |
| 2026-08-07 | 1,678 | 17 | 1.02% | 1,670 | 1,690 | 1,658 | 1,675 |
| 2026-08-06 | 1,661 | 33 | 2.03% | 1,640 | 1,680 | 1,630 | 6,058 |
| 2026-08-05 | 1,628 | -2 | -0.12% | 1,630 | 1,664 | 1,628 | 2,514 |
| 2026-08-04 | 1,630 | -1 | -0.06% | 1,605 | 1,631 | 1,605 | 3,437 |
| 2026-08-03 | 1,631 | 14 | 0.87% | 1,627 | 1,645 | 1,620 | 3,300 |
| 2026-07-31 | 1,617 | -3 | -0.19% | 1,630 | 1,630 | 1,570 | 17,795 |
| 2026-07-30 | 1,620 | -27 | -1.64% | 1,649 | 1,649 | 1,595 | 2,849 |
| 2026-07-29 | 1,647 | -52 | -3.06% | 1,699 | 1,702 | 1,615 | 8,853 |
| 2026-07-28 | 1,699 | -3 | -0.18% | 1,702 | 1,710 | 1,640 | 3,069 |
| 2026-07-27 | 1,702 | 7 | 0.41% | 1,681 | 1,702 | 1,670 | 16,891 |
| 2026-07-24 | 1,695 | 10 | 0.59% | 1,685 | 1,702 | 1,660 | 540 |