엠브레인 [169330] KOSDAQ
중견기업부
1,739 원
전일대비:
▲
23
(1.34%)
시가
1,748
고가
1,748
저가
1,691
거래량
11,619
거래대금
20 백만
시가총액
319 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1,739 | 23 | 1.34% | 1,748 | 1,748 | 1,691 | 11,619 |
| 2026-10-14 | 1,716 | -10 | -0.58% | 1,794 | 1,794 | 1,672 | 18,650 |
| 2026-10-13 | 1,726 | 13 | 0.76% | 1,672 | 1,729 | 1,650 | 11,735 |
| 2026-10-12 | 1,713 | -88 | -4.89% | 1,813 | 1,813 | 1,702 | 19,160 |
| 2026-10-08 | 1,801 | 22 | 1.24% | 1,779 | 1,882 | 1,779 | 54,461 |
| 2026-10-07 | 1,779 | -75 | -4.05% | 1,842 | 1,844 | 1,762 | 24,665 |
| 2026-10-06 | 1,854 | 5 | 0.27% | 1,848 | 1,854 | 1,761 | 13,730 |
| 2026-10-02 | 1,849 | 109 | 6.26% | 1,772 | 1,885 | 1,772 | 81,474 |
| 2026-10-01 | 1,740 | -147 | -7.79% | 1,802 | 1,887 | 1,731 | 21,453 |
| 2026-09-30 | 1,887 | 138 | 7.89% | 1,786 | 1,894 | 1,750 | 182,189 |
| 2026-09-29 | 1,749 | 69 | 4.11% | 1,680 | 1,802 | 1,631 | 114,794 |
| 2026-09-28 | 1,680 | 41 | 2.50% | 1,630 | 1,685 | 1,591 | 38,414 |
| 2026-09-23 | 1,639 | 65 | 4.13% | 1,490 | 1,639 | 1,471 | 20,757 |
| 2026-09-22 | 1,574 | 92 | 6.21% | 1,490 | 1,704 | 1,450 | 49,040 |
| 2026-09-21 | 1,482 | 68 | 4.81% | 1,429 | 1,485 | 1,414 | 27,677 |
| 2026-09-18 | 1,414 | 94 | 7.12% | 1,344 | 1,465 | 1,326 | 42,528 |
| 2026-09-17 | 1,320 | 50 | 3.94% | 1,268 | 1,384 | 1,220 | 53,621 |
| 2026-09-16 | 1,270 | -26 | -2.01% | 1,289 | 1,289 | 1,228 | 27,973 |
| 2026-09-15 | 1,296 | -3 | -0.23% | 1,298 | 1,299 | 1,230 | 19,804 |
| 2026-09-14 | 1,299 | -1 | -0.08% | 1,300 | 1,300 | 1,234 | 33,479 |