M83 [476080] KOSDAQ
중견기업부
4,070 원
전일대비:
▼
95
(-2.28%)
시가
4,075
고가
4,120
저가
3,880
거래량
40,833
거래대금
160 백만
시가총액
329 억
52주 최고
14,630
52주 최저
2,740
📈 주가 차트 (최근 20일)
M83
476080
120봉
💬 M83 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 4,070 | -95 | -2.28% | 4,075 | 4,120 | 3,880 | 40,833 |
| 2026-08-24 | 4,165 | 210 | 5.31% | 3,910 | 4,165 | 3,910 | 13,627 |
| 2026-08-21 | 3,955 | -235 | -5.61% | 4,200 | 4,200 | 3,950 | 35,235 |
| 2026-08-20 | 4,190 | 10 | 0.24% | 4,150 | 4,395 | 4,035 | 33,171 |
| 2026-08-19 | 4,180 | -255 | -5.75% | 4,395 | 4,395 | 4,015 | 60,849 |
| 2026-08-18 | 4,435 | 105 | 2.42% | 4,320 | 4,650 | 4,250 | 131,774 |
| 2026-08-14 | 4,330 | -110 | -2.48% | 4,370 | 4,535 | 4,235 | 95,822 |
| 2026-08-13 | 4,440 | 515 | 13.12% | 3,955 | 4,880 | 3,860 | 574,578 |
| 2026-08-12 | 3,925 | 45 | 1.16% | 3,850 | 3,945 | 3,810 | 20,758 |
| 2026-08-11 | 3,880 | 120 | 3.19% | 3,710 | 3,900 | 3,710 | 24,779 |
| 2026-08-10 | 3,760 | 40 | 1.08% | 3,735 | 3,880 | 3,720 | 19,802 |
| 2026-08-07 | 3,720 | -25 | -0.67% | 3,720 | 3,850 | 3,510 | 36,748 |
| 2026-08-06 | 3,745 | -40 | -1.06% | 3,770 | 4,100 | 3,685 | 36,476 |
| 2026-08-05 | 3,785 | -45 | -1.17% | 3,845 | 3,985 | 3,745 | 68,886 |
| 2026-08-04 | 3,830 | 450 | 13.31% | 3,380 | 4,290 | 3,380 | 242,430 |
| 2026-08-03 | 3,380 | 10 | 0.30% | 3,485 | 3,575 | 3,380 | 28,233 |
| 2026-07-31 | 3,370 | 140 | 4.33% | 3,230 | 3,480 | 3,230 | 30,559 |
| 2026-07-30 | 3,230 | -320 | -9.01% | 2,800 | 3,580 | 2,740 | 76,211 |
| 2026-07-29 | 3,550 | -180 | -4.83% | 3,690 | 4,040 | 3,400 | 190,726 |
| 2026-07-28 | 3,730 | 65 | 1.77% | 3,540 | 4,280 | 3,450 | 651,761 |