엠앤씨솔루션 [484870] KOSPI
15,140 원
전일대비:
▼
1,360
(-8.24%)
시가
16,370
고가
16,420
저가
15,100
거래량
92,746
거래대금
1,429 백만
시가총액
4,158 억
52주 최고
230,000
52주 최저
13,010
📈 주가 차트 (최근 20일)
엠앤씨솔루션
484870
120봉
💬 엠앤씨솔루션 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 15,140 | -1,360 | -8.24% | 16,370 | 16,420 | 15,100 | 92,746 |
| 2026-08-20 | 16,500 | -470 | -2.77% | 17,080 | 17,230 | 16,300 | 103,170 |
| 2026-08-19 | 16,970 | 440 | 2.66% | 16,490 | 17,450 | 15,580 | 132,734 |
| 2026-08-18 | 16,530 | -1,290 | -7.24% | 17,840 | 17,860 | 16,410 | 88,605 |
| 2026-08-14 | 17,820 | -500 | -2.73% | 18,000 | 18,280 | 17,480 | 116,874 |
| 2026-08-13 | 18,320 | 940 | 5.41% | 18,410 | 18,790 | 17,720 | 406,444 |
| 2026-08-12 | 17,380 | 420 | 2.48% | 17,140 | 17,920 | 17,010 | 184,248 |
| 2026-08-11 | 16,960 | -640 | -3.64% | 17,500 | 17,620 | 16,840 | 52,022 |
| 2026-08-10 | 17,600 | 1,600 | 10.00% | 16,690 | 17,720 | 16,360 | 72,065 |
| 2026-08-07 | 16,000 | -190 | -1.17% | 16,470 | 16,490 | 15,400 | 54,331 |
| 2026-08-06 | 16,190 | -910 | -5.32% | 17,090 | 17,100 | 15,600 | 62,783 |
| 2026-08-05 | 17,100 | 990 | 6.15% | 16,700 | 17,330 | 16,440 | 67,013 |
| 2026-08-04 | 16,110 | 890 | 5.85% | 15,240 | 16,390 | 15,240 | 73,763 |
| 2026-08-03 | 15,220 | 200 | 1.33% | 14,740 | 15,700 | 14,620 | 62,572 |
| 2026-07-31 | 15,020 | 1,840 | 13.96% | 13,580 | 15,490 | 13,530 | 145,118 |
| 2026-07-30 | 13,180 | -390 | -2.87% | 13,090 | 13,960 | 13,090 | 118,221 |
| 2026-07-29 | 13,570 | -2,540 | -15.77% | 16,120 | 16,340 | 13,010 | 283,391 |
| 2026-07-28 | 16,110 | -2,420 | -13.06% | 17,760 | 18,050 | 16,090 | 84,471 |
| 2026-07-27 | 18,530 | -2,770 | -13.00% | 20,150 | 20,250 | 18,530 | 130,471 |
| 2026-07-24 | 21,300 | -600 | -2.74% | 24,000 | 24,000 | 21,050 | 168,571 |