엘엠에스 [073110] KOSDAQ
벤처기업부
4,825 원
전일대비:
▲
75
(1.58%)
시가
4,750
고가
4,835
저가
4,745
거래량
1,867
거래대금
9 백만
시가총액
429 억
52주 최고
7,300
52주 최저
3,920
📈 주가 차트 (최근 20일)
엘엠에스
073110
120봉
💬 엘엠에스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 4,825 | 75 | 1.58% | 4,750 | 4,835 | 4,745 | 1,867 |
| 2026-08-21 | 4,750 | -75 | -1.55% | 4,690 | 4,865 | 4,690 | 1,679 |
| 2026-08-20 | 4,825 | 0 | 0.00% | 4,800 | 4,895 | 4,745 | 1,617 |
| 2026-08-19 | 4,825 | -30 | -0.62% | 4,850 | 4,850 | 4,760 | 955 |
| 2026-08-18 | 4,855 | -35 | -0.72% | 4,890 | 4,900 | 4,735 | 4,232 |
| 2026-08-14 | 4,890 | -55 | -1.11% | 4,850 | 5,000 | 4,850 | 889 |
| 2026-08-13 | 4,945 | -55 | -1.10% | 5,000 | 5,040 | 4,900 | 3,093 |
| 2026-08-12 | 5,000 | 30 | 0.60% | 4,970 | 5,040 | 4,925 | 882 |
| 2026-08-11 | 4,970 | 90 | 1.84% | 4,880 | 5,030 | 4,880 | 504 |
| 2026-08-10 | 4,880 | 35 | 0.72% | 4,845 | 5,100 | 4,800 | 5,096 |
| 2026-08-07 | 4,845 | -25 | -0.51% | 5,000 | 5,000 | 4,805 | 1,575 |
| 2026-08-06 | 4,870 | -20 | -0.41% | 4,885 | 5,110 | 4,810 | 1,319 |
| 2026-08-05 | 4,890 | -20 | -0.41% | 4,910 | 5,110 | 4,880 | 2,157 |
| 2026-08-04 | 4,910 | 5 | 0.10% | 4,995 | 4,995 | 4,795 | 1,420 |
| 2026-08-03 | 4,905 | 215 | 4.58% | 4,720 | 4,915 | 4,720 | 587 |
| 2026-07-31 | 4,690 | 185 | 4.11% | 4,795 | 4,795 | 4,615 | 3,203 |
| 2026-07-30 | 4,505 | -115 | -2.49% | 4,600 | 4,600 | 4,305 | 3,143 |
| 2026-07-29 | 4,620 | -200 | -4.15% | 4,820 | 4,895 | 3,920 | 27,152 |
| 2026-07-28 | 4,820 | -165 | -3.31% | 4,985 | 4,985 | 4,820 | 3,984 |
| 2026-07-27 | 4,985 | 10 | 0.20% | 5,100 | 5,130 | 4,970 | 1,905 |