THE E&M [089230] KOSDAQ
중견기업부
2,270 원
전일대비:
▲
65
(2.95%)
시가
2,180
고가
2,375
저가
2,015
거래량
437,450
거래대금
971 백만
시가총액
895 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 2,270 | 65 | 2.95% | 2,180 | 2,375 | 2,015 | 437,450 |
| 2026-10-14 | 2,205 | -15 | -0.68% | 2,260 | 2,410 | 2,115 | 274,120 |
| 2026-10-13 | 2,220 | 5 | 0.23% | 2,185 | 2,320 | 2,150 | 380,529 |
| 2026-10-12 | 2,215 | -65 | -2.85% | 2,250 | 2,450 | 2,155 | 482,364 |
| 2026-10-08 | 2,280 | 235 | 11.49% | 1,972 | 2,470 | 1,972 | 1,023,092 |
| 2026-10-07 | 2,045 | 319 | 18.48% | 2,005 | 2,235 | 1,999 | 1,263,306 |
| 2026-10-06 | 1,726 | -130 | -7.00% | 1,856 | 1,880 | 1,682 | 699,394 |
| 2026-10-02 | 1,856 | -54 | -2.83% | 1,915 | 1,949 | 1,806 | 203,005 |
| 2026-10-01 | 1,910 | -105 | -5.21% | 1,995 | 1,999 | 1,870 | 226,470 |
| 2026-09-30 | 2,015 | -25 | -1.23% | 2,050 | 2,060 | 1,940 | 210,526 |
| 2026-09-29 | 2,040 | -20 | -0.97% | 2,060 | 2,110 | 1,995 | 101,540 |
| 2026-09-28 | 2,060 | -80 | -3.74% | 2,165 | 2,180 | 2,040 | 140,930 |
| 2026-09-23 | 2,140 | 80 | 3.88% | 2,060 | 2,180 | 2,040 | 136,120 |
| 2026-09-22 | 2,060 | -85 | -3.96% | 2,145 | 2,220 | 2,050 | 242,691 |
| 2026-09-21 | 2,145 | 110 | 5.41% | 2,050 | 2,230 | 2,035 | 341,057 |
| 2026-09-18 | 2,035 | 121 | 6.32% | 1,985 | 2,060 | 1,870 | 360,494 |
| 2026-09-17 | 1,914 | 89 | 4.88% | 1,826 | 2,010 | 1,816 | 229,831 |
| 2026-09-16 | 1,825 | 26 | 1.45% | 1,800 | 1,850 | 1,767 | 79,282 |
| 2026-09-15 | 1,799 | 9 | 0.50% | 1,940 | 1,940 | 1,773 | 91,937 |
| 2026-09-14 | 1,790 | -8 | -0.44% | 1,798 | 1,875 | 1,715 | 242,878 |