엠브레인 [169330] KOSDAQ
중견기업부
1,320 원
전일대비:
▼
20
(-1.49%)
시가
1,340
고가
1,340
저가
1,300
거래량
3,420
거래대금
4 백만
시가총액
242 억
52주 최고
2,200
52주 최저
1,175
📈 주가 차트 (최근 20일)
엠브레인
169330
120봉
💬 엠브레인 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,320 | -20 | -1.49% | 1,340 | 1,340 | 1,300 | 3,420 |
| 2026-08-20 | 1,340 | 20 | 1.52% | 1,313 | 1,340 | 1,270 | 10,137 |
| 2026-08-19 | 1,320 | -14 | -1.05% | 1,322 | 1,329 | 1,293 | 3,083 |
| 2026-08-18 | 1,334 | -32 | -2.34% | 1,366 | 1,366 | 1,290 | 5,567 |
| 2026-08-14 | 1,366 | 106 | 8.41% | 1,260 | 1,375 | 1,260 | 36,207 |
| 2026-08-13 | 1,260 | -3 | -0.24% | 1,264 | 1,265 | 1,247 | 10,809 |
| 2026-08-12 | 1,263 | -5 | -0.39% | 1,268 | 1,271 | 1,250 | 21,521 |
| 2026-08-11 | 1,268 | 6 | 0.48% | 1,262 | 1,268 | 1,248 | 10,472 |
| 2026-08-10 | 1,262 | -8 | -0.63% | 1,270 | 1,275 | 1,231 | 16,649 |
| 2026-08-07 | 1,270 | -10 | -0.78% | 1,280 | 1,283 | 1,250 | 15,102 |
| 2026-08-06 | 1,280 | -10 | -0.78% | 1,297 | 1,297 | 1,240 | 11,439 |
| 2026-08-05 | 1,290 | 2 | 0.16% | 1,288 | 1,295 | 1,235 | 10,246 |
| 2026-08-04 | 1,288 | 22 | 1.74% | 1,266 | 1,293 | 1,247 | 8,892 |
| 2026-08-03 | 1,266 | -8 | -0.63% | 1,273 | 1,274 | 1,229 | 13,896 |
| 2026-07-31 | 1,274 | -36 | -2.75% | 1,299 | 1,334 | 1,247 | 7,846 |
| 2026-07-30 | 1,310 | 39 | 3.07% | 1,262 | 1,323 | 1,220 | 5,805 |
| 2026-07-29 | 1,271 | -103 | -7.50% | 1,369 | 1,369 | 1,175 | 17,143 |
| 2026-07-28 | 1,374 | -75 | -5.18% | 1,366 | 1,387 | 1,309 | 17,752 |
| 2026-07-27 | 1,449 | 29 | 2.04% | 1,405 | 1,449 | 1,325 | 22,214 |
| 2026-07-24 | 1,420 | -60 | -4.05% | 1,483 | 1,483 | 1,360 | 5,705 |