엠에프씨 [432980] KOSDAQ
기술성장기업부
2,540 원
전일대비:
▼
110
(-4.15%)
시가
2,640
고가
2,640
저가
2,500
거래량
6,106
거래대금
15 백만
시가총액
218 억
52주 최고
4,530
52주 최저
2,305
📈 주가 차트 (최근 20일)
엠에프씨
432980
120봉
💬 엠에프씨 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,540 | -110 | -4.15% | 2,640 | 2,640 | 2,500 | 6,106 |
| 2026-08-20 | 2,650 | -95 | -3.46% | 2,760 | 2,815 | 2,635 | 7,441 |
| 2026-08-19 | 2,745 | -35 | -1.26% | 2,780 | 2,780 | 2,700 | 4,692 |
| 2026-08-18 | 2,780 | 110 | 4.12% | 2,670 | 3,070 | 2,670 | 2,630 |
| 2026-08-14 | 2,670 | -50 | -1.84% | 2,755 | 2,755 | 2,640 | 2,689 |
| 2026-08-13 | 2,720 | -50 | -1.81% | 2,755 | 2,775 | 2,695 | 1,444 |
| 2026-08-12 | 2,770 | 0 | 0.00% | 2,750 | 2,820 | 2,680 | 2,219 |
| 2026-08-11 | 2,770 | 70 | 2.59% | 2,730 | 2,845 | 2,670 | 1,391 |
| 2026-08-10 | 2,700 | 80 | 3.05% | 2,645 | 2,725 | 2,645 | 1,712 |
| 2026-08-07 | 2,620 | 95 | 3.76% | 2,535 | 2,645 | 2,495 | 3,021 |
| 2026-08-06 | 2,525 | -95 | -3.63% | 2,625 | 2,625 | 2,485 | 10,059 |
| 2026-08-05 | 2,620 | 20 | 0.77% | 2,630 | 2,640 | 2,560 | 1,247 |
| 2026-08-04 | 2,600 | 15 | 0.58% | 2,590 | 2,630 | 2,575 | 1,969 |
| 2026-08-03 | 2,585 | 45 | 1.77% | 2,525 | 2,585 | 2,480 | 2,298 |
| 2026-07-31 | 2,540 | 45 | 1.80% | 2,520 | 2,585 | 2,400 | 15,059 |
| 2026-07-30 | 2,495 | -55 | -2.16% | 2,530 | 2,570 | 2,410 | 6,796 |
| 2026-07-29 | 2,550 | -90 | -3.41% | 2,640 | 2,670 | 2,410 | 10,637 |
| 2026-07-28 | 2,640 | -5 | -0.19% | 2,620 | 2,640 | 2,365 | 11,058 |
| 2026-07-27 | 2,645 | -75 | -2.76% | 2,720 | 2,720 | 2,615 | 4,129 |
| 2026-07-24 | 2,720 | 80 | 3.03% | 2,640 | 2,750 | 2,585 | 8,719 |