엠에프씨 [432980] KOSDAQ
기술성장기업부
2,380 원
전일대비:
▼
90
(-3.64%)
시가
2,515
고가
2,515
저가
2,345
거래량
8,084
거래대금
19 백만
시가총액
204 억
52주 최고
4,530
52주 최저
2,305
📈 주가 차트 (최근 20일)
엠에프씨
432980
120봉
💬 엠에프씨 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 2,380 | -90 | -3.64% | 2,515 | 2,515 | 2,345 | 8,084 |
| 2026-10-20 | 2,470 | 20 | 0.82% | 2,540 | 2,610 | 2,460 | 3,095 |
| 2026-10-19 | 2,450 | 60 | 2.51% | 2,490 | 2,490 | 2,380 | 10,901 |
| 2026-10-16 | 2,390 | -40 | -1.65% | 2,590 | 2,590 | 2,380 | 2,367 |
| 2026-10-15 | 2,430 | 5 | 0.21% | 2,425 | 2,505 | 2,355 | 2,589 |
| 2026-10-14 | 2,425 | -5 | -0.21% | 2,450 | 2,655 | 2,355 | 5,204 |
| 2026-10-13 | 2,430 | 5 | 0.21% | 2,425 | 2,465 | 2,400 | 5,978 |
| 2026-10-12 | 2,425 | -130 | -5.09% | 2,555 | 2,555 | 2,415 | 5,472 |
| 2026-10-08 | 2,555 | -55 | -2.11% | 2,710 | 2,715 | 2,555 | 3,992 |
| 2026-10-07 | 2,610 | 0 | 0.00% | 2,610 | 2,700 | 2,610 | 5,837 |
| 2026-10-06 | 2,610 | 0 | 0.00% | 2,660 | 2,665 | 2,580 | 10,783 |
| 2026-10-02 | 2,610 | 30 | 1.16% | 2,655 | 2,755 | 2,575 | 16,659 |
| 2026-10-01 | 2,580 | 120 | 4.88% | 2,565 | 2,580 | 2,460 | 21,459 |
| 2026-09-30 | 2,460 | -10 | -0.40% | 2,410 | 2,565 | 2,410 | 11,594 |
| 2026-09-29 | 2,470 | -75 | -2.95% | 2,585 | 2,585 | 2,410 | 31,042 |
| 2026-09-28 | 2,545 | -10 | -0.39% | 2,575 | 2,635 | 2,510 | 8,986 |
| 2026-09-23 | 2,555 | -45 | -1.73% | 2,615 | 2,615 | 2,440 | 41,046 |
| 2026-09-22 | 2,600 | -5 | -0.19% | 2,635 | 2,640 | 2,550 | 18,172 |
| 2026-09-21 | 2,605 | -115 | -4.23% | 2,720 | 2,775 | 2,595 | 40,985 |
| 2026-09-18 | 2,720 | -30 | -1.09% | 2,770 | 2,825 | 2,640 | 95,310 |