마키나락스 [477850] KOSDAQ
기술성장기업부
27,550 원
전일대비:
▼
350
(-1.25%)
시가
27,150
고가
29,350
저가
25,700
거래량
2,184,626
거래대금
60,700 백만
시가총액
4,891 억
52주 최고
83,600
52주 최저
13,420
📈 주가 차트 (최근 20일)
마키나락스
477850
64봉
💬 마키나락스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 27,550 | -350 | -1.25% | 27,150 | 29,350 | 25,700 | 2,184,626 |
| 2026-08-20 | 27,900 | 1,400 | 5.28% | 24,850 | 28,650 | 23,800 | 2,645,734 |
| 2026-08-19 | 26,500 | -200 | -0.75% | 25,550 | 27,950 | 25,000 | 1,188,140 |
| 2026-08-18 | 26,700 | -1,850 | -6.48% | 28,500 | 28,500 | 26,500 | 862,389 |
| 2026-08-14 | 28,550 | -50 | -0.17% | 29,300 | 30,100 | 26,800 | 1,315,424 |
| 2026-08-13 | 28,600 | -1,400 | -4.67% | 29,800 | 30,300 | 28,000 | 1,549,163 |
| 2026-08-12 | 30,000 | -1,150 | -3.69% | 31,150 | 33,100 | 29,300 | 1,893,388 |
| 2026-08-11 | 31,150 | -1,700 | -5.18% | 32,000 | 32,750 | 29,550 | 1,403,171 |
| 2026-08-10 | 32,850 | 3,800 | 13.08% | 30,250 | 34,350 | 30,200 | 4,342,968 |
| 2026-08-07 | 29,050 | -2,850 | -8.93% | 30,600 | 32,350 | 28,100 | 2,180,246 |
| 2026-08-06 | 31,900 | 2,100 | 7.05% | 30,800 | 33,450 | 28,750 | 9,083,929 |
| 2026-08-05 | 29,800 | 6,850 | 29.85% | 24,800 | 29,800 | 23,850 | 4,593,593 |
| 2026-08-04 | 22,950 | 2,950 | 14.75% | 21,600 | 23,900 | 21,150 | 2,616,171 |
| 2026-08-03 | 20,000 | 10 | 0.05% | 20,500 | 20,900 | 19,480 | 920,860 |
| 2026-07-31 | 19,990 | 490 | 2.51% | 20,950 | 22,300 | 19,990 | 1,400,002 |
| 2026-07-30 | 19,500 | -4,450 | -18.58% | 23,500 | 24,500 | 19,450 | 1,496,303 |
| 2026-07-29 | 23,950 | 450 | 1.91% | 24,000 | 26,300 | 21,550 | 2,580,803 |
| 2026-07-28 | 23,500 | -3,250 | -12.15% | 25,800 | 28,250 | 22,800 | 2,989,841 |
| 2026-07-27 | 26,750 | 2,500 | 10.31% | 25,500 | 29,150 | 24,750 | 3,198,983 |
| 2026-07-24 | 24,250 | 800 | 3.41% | 23,200 | 26,050 | 22,450 | 3,111,367 |