엠게임 [058630] KOSDAQ
우량기업부
4,070 원
전일대비:
▼
30
(-0.73%)
시가
4,135
고가
4,135
저가
4,020
거래량
30,815
거래대금
125 백만
시가총액
764 억
52주 최고
6,980
52주 최저
3,770
📈 주가 차트 (최근 20일)
엠게임
058630
120봉
💬 엠게임 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 4,070 | -30 | -0.73% | 4,135 | 4,135 | 4,020 | 30,815 |
| 2026-08-21 | 4,100 | -135 | -3.19% | 4,230 | 4,230 | 4,050 | 29,012 |
| 2026-08-20 | 4,235 | -10 | -0.24% | 4,260 | 4,305 | 4,180 | 21,788 |
| 2026-08-19 | 4,245 | 10 | 0.24% | 4,225 | 4,370 | 4,100 | 55,132 |
| 2026-08-18 | 4,235 | -220 | -4.94% | 4,460 | 4,460 | 4,235 | 37,898 |
| 2026-08-14 | 4,455 | 95 | 2.18% | 4,420 | 4,475 | 4,295 | 40,485 |
| 2026-08-13 | 4,360 | -110 | -2.46% | 4,530 | 4,530 | 4,360 | 15,778 |
| 2026-08-12 | 4,470 | -45 | -1.00% | 4,550 | 4,620 | 4,470 | 31,892 |
| 2026-08-11 | 4,515 | 100 | 2.27% | 4,430 | 4,560 | 4,430 | 28,834 |
| 2026-08-10 | 4,415 | 0 | 0.00% | 4,420 | 4,430 | 4,340 | 20,057 |
| 2026-08-07 | 4,415 | 50 | 1.15% | 4,400 | 4,415 | 4,325 | 21,574 |
| 2026-08-06 | 4,365 | 65 | 1.51% | 4,300 | 4,375 | 4,225 | 36,654 |
| 2026-08-05 | 4,300 | -65 | -1.49% | 4,365 | 4,395 | 4,235 | 48,800 |
| 2026-08-04 | 4,365 | 80 | 1.87% | 4,320 | 4,365 | 4,295 | 14,761 |
| 2026-08-03 | 4,285 | 15 | 0.35% | 4,265 | 4,380 | 4,235 | 28,738 |
| 2026-07-31 | 4,270 | 185 | 4.53% | 4,085 | 4,340 | 4,085 | 43,567 |
| 2026-07-30 | 4,085 | 115 | 2.90% | 3,965 | 4,180 | 3,960 | 48,820 |
| 2026-07-29 | 3,970 | -210 | -5.02% | 4,080 | 4,200 | 3,895 | 68,469 |
| 2026-07-28 | 4,180 | -65 | -1.53% | 4,185 | 4,260 | 4,095 | 35,138 |
| 2026-07-27 | 4,245 | 35 | 0.83% | 4,220 | 4,305 | 4,110 | 27,036 |