엘브이엠씨홀딩스 [900140] KOSPI
1,197 원
전일대비:
▼
12
(-0.99%)
시가
1,207
고가
1,207
저가
1,183
거래량
288,047
거래대금
343 백만
시가총액
2,313 억
52주 최고
1,882
52주 최저
1,065
📈 주가 차트 (최근 20일)
엘브이엠씨홀딩스
900140
120봉
💬 엘브이엠씨홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,197 | -12 | -0.99% | 1,207 | 1,207 | 1,183 | 288,047 |
| 2026-08-20 | 1,209 | 21 | 1.77% | 1,219 | 1,225 | 1,190 | 431,595 |
| 2026-08-19 | 1,188 | -42 | -3.41% | 1,221 | 1,221 | 1,184 | 608,124 |
| 2026-08-18 | 1,230 | -8 | -0.65% | 1,239 | 1,262 | 1,214 | 680,656 |
| 2026-08-14 | 1,238 | 0 | 0.00% | 1,248 | 1,250 | 1,223 | 313,880 |
| 2026-08-13 | 1,238 | -25 | -1.98% | 1,272 | 1,272 | 1,222 | 398,258 |
| 2026-08-12 | 1,263 | 0 | 0.00% | 1,265 | 1,275 | 1,252 | 360,906 |
| 2026-08-11 | 1,263 | -18 | -1.41% | 1,280 | 1,284 | 1,255 | 296,600 |
| 2026-08-10 | 1,281 | 36 | 2.89% | 1,245 | 1,289 | 1,239 | 623,395 |
| 2026-08-07 | 1,245 | 31 | 2.55% | 1,229 | 1,245 | 1,205 | 565,221 |
| 2026-08-06 | 1,214 | -11 | -0.90% | 1,214 | 1,232 | 1,196 | 524,183 |
| 2026-08-05 | 1,225 | 2 | 0.16% | 1,225 | 1,235 | 1,212 | 540,928 |
| 2026-08-04 | 1,223 | 6 | 0.49% | 1,212 | 1,250 | 1,203 | 462,638 |
| 2026-08-03 | 1,217 | -38 | -3.03% | 1,245 | 1,258 | 1,211 | 409,323 |
| 2026-07-31 | 1,255 | 69 | 5.82% | 1,202 | 1,256 | 1,191 | 859,805 |
| 2026-07-30 | 1,186 | 58 | 5.14% | 1,089 | 1,199 | 1,089 | 603,479 |
| 2026-07-29 | 1,128 | -33 | -2.84% | 1,169 | 1,201 | 1,065 | 983,272 |
| 2026-07-28 | 1,161 | -42 | -3.49% | 1,192 | 1,201 | 1,144 | 627,779 |
| 2026-07-27 | 1,203 | 1 | 0.08% | 1,202 | 1,226 | 1,193 | 312,090 |
| 2026-07-24 | 1,202 | -32 | -2.59% | 1,214 | 1,236 | 1,192 | 592,989 |