엠엑스온 [347890] KOSDAQ
벤처기업부
4,465 원
전일대비:
▼
105
(-2.30%)
시가
4,490
고가
4,600
저가
4,465
거래량
24,303
거래대금
110 백만
시가총액
760 억
52주 최고
7,940
52주 최저
3,785
📈 주가 차트 (최근 20일)
엠엑스온
347890
120봉
💬 엠엑스온 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 4,465 | -105 | -2.30% | 4,490 | 4,600 | 4,465 | 24,303 |
| 2026-08-21 | 4,570 | -80 | -1.72% | 4,600 | 4,600 | 4,475 | 26,449 |
| 2026-08-20 | 4,650 | 80 | 1.75% | 4,615 | 4,695 | 4,580 | 30,367 |
| 2026-08-19 | 4,570 | -105 | -2.25% | 4,570 | 4,730 | 4,500 | 72,883 |
| 2026-08-18 | 4,675 | -45 | -0.95% | 4,780 | 5,200 | 4,500 | 662,902 |
| 2026-08-14 | 4,720 | -15 | -0.32% | 4,695 | 5,080 | 4,695 | 202,410 |
| 2026-08-13 | 4,735 | -50 | -1.04% | 4,820 | 4,955 | 4,665 | 337,584 |
| 2026-08-12 | 4,785 | 110 | 2.35% | 4,670 | 5,850 | 4,560 | 2,160,475 |
| 2026-08-11 | 4,675 | 55 | 1.19% | 4,620 | 4,740 | 4,555 | 14,262 |
| 2026-08-10 | 4,620 | 255 | 5.84% | 4,305 | 4,660 | 4,305 | 40,481 |
| 2026-08-07 | 4,365 | 5 | 0.11% | 4,365 | 4,470 | 4,270 | 6,012 |
| 2026-08-06 | 4,360 | -20 | -0.46% | 4,385 | 4,385 | 4,300 | 7,575 |
| 2026-08-05 | 4,380 | 120 | 2.82% | 4,475 | 4,475 | 4,290 | 27,648 |
| 2026-08-04 | 4,260 | 145 | 3.52% | 4,030 | 4,290 | 4,030 | 46,302 |
| 2026-08-03 | 4,115 | -55 | -1.32% | 4,170 | 4,315 | 4,115 | 12,249 |
| 2026-07-31 | 4,170 | 70 | 1.71% | 4,190 | 4,300 | 4,105 | 38,772 |
| 2026-07-30 | 4,100 | 35 | 0.86% | 3,810 | 4,190 | 3,810 | 21,264 |
| 2026-07-29 | 4,065 | -245 | -5.68% | 4,345 | 4,345 | 4,000 | 69,396 |
| 2026-07-28 | 4,310 | -40 | -0.92% | 4,175 | 4,350 | 4,140 | 36,758 |
| 2026-07-27 | 4,350 | -20 | -0.46% | 4,400 | 4,450 | 4,280 | 9,694 |