메카로 [241770] KOSDAQ
우량기업부
37,300 원
전일대비:
▲
350
(0.95%)
시가
36,950
고가
37,650
저가
35,600
거래량
7,337
거래대금
268 백만
시가총액
3,802 억
52주 최고
48,000
52주 최저
11,560
📈 주가 차트 (최근 20일)
메카로
241770
120봉
💬 메카로 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 37,300 | 350 | 0.95% | 36,950 | 37,650 | 35,600 | 7,337 |
| 2026-08-20 | 36,950 | -100 | -0.27% | 37,950 | 38,500 | 36,550 | 13,926 |
| 2026-08-19 | 37,050 | -2,350 | -5.96% | 38,600 | 38,950 | 36,300 | 22,202 |
| 2026-08-18 | 39,400 | -1,100 | -2.72% | 40,450 | 40,450 | 38,050 | 22,060 |
| 2026-08-14 | 40,500 | -1,100 | -2.64% | 41,600 | 41,650 | 39,600 | 16,980 |
| 2026-08-13 | 41,600 | 950 | 2.34% | 41,150 | 42,100 | 40,650 | 15,596 |
| 2026-08-12 | 40,650 | 1,650 | 4.23% | 38,800 | 41,050 | 38,150 | 22,134 |
| 2026-08-11 | 39,000 | 1,850 | 4.98% | 36,850 | 39,700 | 36,100 | 30,391 |
| 2026-08-10 | 37,150 | 1,150 | 3.19% | 37,250 | 37,650 | 35,600 | 32,608 |
| 2026-08-07 | 36,000 | -850 | -2.31% | 37,000 | 37,450 | 35,400 | 5,030 |
| 2026-08-06 | 36,850 | -300 | -0.81% | 36,850 | 37,100 | 36,050 | 4,385 |
| 2026-08-05 | 37,150 | 2,100 | 5.99% | 36,000 | 37,900 | 35,100 | 16,405 |
| 2026-08-04 | 35,050 | 1,050 | 3.09% | 34,000 | 35,100 | 33,000 | 16,381 |
| 2026-08-03 | 34,000 | 1,200 | 3.66% | 32,600 | 34,750 | 31,900 | 16,644 |
| 2026-07-31 | 32,800 | 1,550 | 4.96% | 31,750 | 33,500 | 31,400 | 28,121 |
| 2026-07-30 | 31,250 | -1,350 | -4.14% | 30,850 | 33,200 | 30,750 | 14,109 |
| 2026-07-29 | 32,600 | -1,400 | -4.12% | 33,300 | 34,950 | 28,350 | 88,576 |
| 2026-07-28 | 34,000 | -1,700 | -4.76% | 34,800 | 35,700 | 30,750 | 20,716 |
| 2026-07-27 | 35,700 | 3,250 | 10.02% | 32,450 | 35,700 | 32,300 | 20,986 |
| 2026-07-24 | 32,450 | 650 | 2.04% | 31,650 | 32,700 | 30,000 | 8,942 |