한국맥널티 [222980] KOSDAQ
벤처기업부
2,195 원
전일대비:
▲
15
(0.69%)
시가
2,180
고가
2,220
저가
2,170
거래량
4,969
거래대금
11 백만
시가총액
242 억
52주 최고
4,320
52주 최저
1,613
📈 주가 차트 (최근 20일)
한국맥널티
222980
120봉
💬 한국맥널티 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,195 | 15 | 0.69% | 2,180 | 2,220 | 2,170 | 4,969 |
| 2026-08-20 | 2,180 | 0 | 0.00% | 2,165 | 2,180 | 2,150 | 6,084 |
| 2026-08-19 | 2,180 | -20 | -0.91% | 2,095 | 2,210 | 2,095 | 14,330 |
| 2026-08-18 | 2,200 | 25 | 1.15% | 2,170 | 2,200 | 2,095 | 16,665 |
| 2026-08-14 | 2,175 | 10 | 0.46% | 2,220 | 2,220 | 2,130 | 16,704 |
| 2026-08-13 | 2,165 | 105 | 5.10% | 2,060 | 2,200 | 2,060 | 50,051 |
| 2026-08-12 | 2,060 | 5 | 0.24% | 2,055 | 2,115 | 2,050 | 17,117 |
| 2026-08-11 | 2,055 | -5 | -0.24% | 2,060 | 2,115 | 2,055 | 13,674 |
| 2026-08-10 | 2,060 | 0 | 0.00% | 2,045 | 2,100 | 2,035 | 6,096 |
| 2026-08-07 | 2,060 | 15 | 0.73% | 2,045 | 2,080 | 2,000 | 2,266 |
| 2026-08-06 | 2,045 | 40 | 2.00% | 2,015 | 2,065 | 2,005 | 3,665 |
| 2026-08-05 | 2,005 | -30 | -1.47% | 2,025 | 2,095 | 2,000 | 12,276 |
| 2026-08-04 | 2,035 | -15 | -0.73% | 1,972 | 2,070 | 1,972 | 6,938 |
| 2026-08-03 | 2,050 | -85 | -3.98% | 2,135 | 2,135 | 2,025 | 12,797 |
| 2026-07-31 | 2,135 | -35 | -1.61% | 2,120 | 2,195 | 2,105 | 20,122 |
| 2026-07-30 | 2,170 | -10 | -0.46% | 2,135 | 2,215 | 2,045 | 25,074 |
| 2026-07-29 | 2,180 | -15 | -0.68% | 2,190 | 2,190 | 2,080 | 29,931 |
| 2026-07-28 | 2,195 | 45 | 2.09% | 2,080 | 2,210 | 2,075 | 35,291 |
| 2026-07-27 | 2,150 | -40 | -1.83% | 2,235 | 2,235 | 2,135 | 10,648 |
| 2026-07-24 | 2,190 | 5 | 0.23% | 2,200 | 2,205 | 2,140 | 4,378 |