THE E&M [089230] KOSDAQ
중견기업부
2,120 원
전일대비:
▲
115
(5.74%)
시가
2,080
고가
2,230
저가
1,987
거래량
432,656
거래대금
918 백만
시가총액
836 억
52주 최고
4,500
52주 최저
860
📈 주가 차트 (최근 20일)
THE E&M
089230
120봉
💬 THE E&M 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 2,120 | 115 | 5.74% | 2,080 | 2,230 | 1,987 | 432,656 |
| 2026-08-12 | 2,005 | -35 | -1.72% | 1,970 | 2,160 | 1,932 | 272,746 |
| 2026-08-11 | 2,040 | 164 | 8.74% | 1,959 | 2,250 | 1,926 | 1,113,574 |
| 2026-08-10 | 1,876 | 131 | 7.51% | 1,745 | 1,878 | 1,625 | 329,773 |
| 2026-08-07 | 1,745 | -34 | -1.91% | 1,782 | 1,884 | 1,690 | 172,993 |
| 2026-08-06 | 1,779 | -21 | -1.17% | 1,800 | 1,837 | 1,730 | 119,738 |
| 2026-08-05 | 1,800 | 53 | 3.03% | 1,899 | 1,899 | 1,748 | 296,174 |
| 2026-08-04 | 1,747 | 228 | 15.01% | 1,519 | 1,898 | 1,504 | 995,466 |
| 2026-08-03 | 1,519 | 221 | 17.03% | 1,298 | 1,600 | 1,267 | 485,376 |
| 2026-07-31 | 1,298 | 160 | 14.06% | 1,136 | 1,310 | 1,136 | 199,147 |
| 2026-07-30 | 1,138 | -61 | -5.09% | 1,141 | 1,183 | 1,074 | 204,971 |
| 2026-07-29 | 1,199 | -97 | -7.48% | 1,298 | 1,379 | 1,041 | 308,489 |
| 2026-07-28 | 1,296 | -48 | -3.57% | 1,333 | 1,351 | 1,220 | 167,274 |
| 2026-07-27 | 1,344 | 17 | 1.28% | 1,317 | 1,433 | 1,317 | 106,364 |
| 2026-07-24 | 1,327 | -1 | -0.08% | 1,316 | 1,347 | 1,268 | 197,196 |
| 2026-07-23 | 1,328 | 24 | 1.84% | 1,303 | 1,338 | 1,250 | 182,632 |
| 2026-07-22 | 1,304 | -37 | -2.76% | 1,345 | 1,387 | 1,282 | 203,723 |
| 2026-07-21 | 1,341 | -69 | -4.89% | 1,397 | 1,409 | 1,300 | 216,209 |
| 2026-07-20 | 1,410 | -177 | -11.15% | 1,431 | 1,562 | 1,380 | 334,160 |
| 2026-07-16 | 1,587 | -132 | -7.68% | 1,650 | 1,710 | 1,510 | 464,732 |