엠아이텍 [179290] KOSDAQ
우량기업부
5,160 원
전일대비:
▼
20
(-0.39%)
시가
5,180
고가
5,180
저가
5,050
거래량
11,641
거래대금
60 백만
시가총액
1,670 억
52주 최고
7,860
52주 최저
4,000
📈 주가 차트 (최근 20일)
엠아이텍
179290
120봉
💬 엠아이텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 5,160 | -20 | -0.39% | 5,180 | 5,180 | 5,050 | 11,641 |
| 2026-08-24 | 5,180 | 110 | 2.17% | 5,190 | 5,190 | 5,060 | 34,022 |
| 2026-08-21 | 5,070 | -230 | -4.34% | 5,240 | 5,330 | 5,050 | 36,005 |
| 2026-08-20 | 5,300 | 210 | 4.13% | 5,110 | 5,410 | 5,090 | 52,258 |
| 2026-08-19 | 5,090 | -130 | -2.49% | 5,160 | 5,160 | 5,030 | 41,435 |
| 2026-08-18 | 5,220 | -150 | -2.79% | 5,390 | 5,430 | 5,190 | 50,307 |
| 2026-08-14 | 5,370 | 180 | 3.47% | 5,190 | 5,450 | 5,170 | 126,823 |
| 2026-08-13 | 5,190 | -40 | -0.76% | 5,230 | 5,290 | 5,110 | 37,210 |
| 2026-08-12 | 5,230 | -140 | -2.61% | 5,400 | 5,430 | 5,190 | 68,139 |
| 2026-08-11 | 5,370 | 70 | 1.32% | 5,300 | 5,440 | 5,260 | 99,146 |
| 2026-08-10 | 5,300 | 220 | 4.33% | 5,080 | 5,300 | 5,010 | 68,526 |
| 2026-08-07 | 5,080 | -60 | -1.17% | 5,140 | 5,150 | 4,980 | 36,929 |
| 2026-08-06 | 5,140 | 145 | 2.90% | 4,995 | 5,140 | 4,940 | 47,831 |
| 2026-08-05 | 4,995 | 5 | 0.10% | 4,990 | 5,040 | 4,910 | 39,520 |
| 2026-08-04 | 4,990 | 210 | 4.39% | 4,740 | 5,040 | 4,740 | 71,862 |
| 2026-08-03 | 4,780 | 40 | 0.84% | 4,740 | 4,905 | 4,700 | 31,292 |
| 2026-07-31 | 4,740 | -90 | -1.86% | 4,785 | 4,880 | 4,655 | 86,156 |
| 2026-07-30 | 4,830 | 345 | 7.69% | 4,485 | 5,000 | 4,485 | 133,925 |
| 2026-07-29 | 4,485 | -30 | -0.66% | 4,470 | 4,680 | 4,310 | 69,427 |
| 2026-07-28 | 4,515 | -185 | -3.94% | 4,700 | 4,700 | 4,400 | 129,469 |