엠오티 [413390] KOSDAQ
중견기업부
7,340 원
전일대비:
▲
40
(0.55%)
시가
7,170
고가
7,420
저가
7,170
거래량
22,243
거래대금
162 백만
시가총액
850 억
52주 최고
11,660
52주 최저
4,835
📈 주가 차트 (최근 20일)
엠오티
413390
120봉
💬 엠오티 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 7,340 | 40 | 0.55% | 7,170 | 7,420 | 7,170 | 22,243 |
| 2026-08-24 | 7,300 | 170 | 2.38% | 7,120 | 7,390 | 7,110 | 42,232 |
| 2026-08-21 | 7,130 | -110 | -1.52% | 7,300 | 7,300 | 7,000 | 25,046 |
| 2026-08-20 | 7,240 | 130 | 1.83% | 7,190 | 7,290 | 7,100 | 24,880 |
| 2026-08-19 | 7,110 | 100 | 1.43% | 6,800 | 7,220 | 6,800 | 25,716 |
| 2026-08-18 | 7,010 | -100 | -1.41% | 7,290 | 7,290 | 7,000 | 23,843 |
| 2026-08-14 | 7,110 | 10 | 0.14% | 7,070 | 7,130 | 7,000 | 18,078 |
| 2026-08-13 | 7,100 | -10 | -0.14% | 7,050 | 7,160 | 6,970 | 44,255 |
| 2026-08-12 | 7,110 | 30 | 0.42% | 7,010 | 7,150 | 7,010 | 27,819 |
| 2026-08-11 | 7,080 | 0 | 0.00% | 7,250 | 7,250 | 7,030 | 23,515 |
| 2026-08-10 | 7,080 | 200 | 2.91% | 6,880 | 7,090 | 6,820 | 39,957 |
| 2026-08-07 | 6,880 | 40 | 0.58% | 6,900 | 7,000 | 6,840 | 21,837 |
| 2026-08-06 | 6,840 | 70 | 1.03% | 6,710 | 6,910 | 6,700 | 16,519 |
| 2026-08-05 | 6,770 | 140 | 2.11% | 6,630 | 6,790 | 6,500 | 18,333 |
| 2026-08-04 | 6,630 | 330 | 5.24% | 7,000 | 7,000 | 6,290 | 41,318 |
| 2026-08-03 | 6,300 | 120 | 1.94% | 6,110 | 6,370 | 6,100 | 20,795 |
| 2026-07-31 | 6,180 | 830 | 15.51% | 5,500 | 6,200 | 5,500 | 33,271 |
| 2026-07-30 | 5,350 | 120 | 2.29% | 4,835 | 5,570 | 4,835 | 38,840 |
| 2026-07-29 | 5,230 | -670 | -11.36% | 5,900 | 6,100 | 5,000 | 66,843 |
| 2026-07-28 | 5,900 | -400 | -6.35% | 6,010 | 6,280 | 5,830 | 27,022 |