엘브이엠씨홀딩스 [900140] KOSPI
1,039 원
전일대비:
▼
42
(-3.89%)
시가
1,050
고가
1,073
저가
1,021
거래량
480,345
거래대금
499 백만
시가총액
2,008 억
52주 최고
1,854
52주 최저
1,021
📈 주가 차트 (최근 20일)
엘브이엠씨홀딩스
900140
120봉
💬 엘브이엠씨홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1,039 | -42 | -3.89% | 1,050 | 1,073 | 1,021 | 480,345 |
| 2026-10-14 | 1,081 | -11 | -1.01% | 1,080 | 1,110 | 1,074 | 445,414 |
| 2026-10-13 | 1,092 | -19 | -1.71% | 1,108 | 1,109 | 1,074 | 546,522 |
| 2026-10-12 | 1,111 | -35 | -3.05% | 1,144 | 1,152 | 1,110 | 361,844 |
| 2026-10-08 | 1,146 | -23 | -1.97% | 1,169 | 1,182 | 1,145 | 213,654 |
| 2026-10-07 | 1,169 | -19 | -1.60% | 1,187 | 1,200 | 1,162 | 277,389 |
| 2026-10-06 | 1,188 | 2 | 0.17% | 1,187 | 1,199 | 1,178 | 380,497 |
| 2026-10-02 | 1,186 | -11 | -0.92% | 1,188 | 1,199 | 1,175 | 295,417 |
| 2026-10-01 | 1,197 | -6 | -0.50% | 1,205 | 1,219 | 1,189 | 266,844 |
| 2026-09-30 | 1,203 | 4 | 0.33% | 1,202 | 1,219 | 1,189 | 298,630 |
| 2026-09-29 | 1,199 | -9 | -0.75% | 1,208 | 1,220 | 1,180 | 364,566 |
| 2026-09-28 | 1,208 | 108 | 9.82% | 1,110 | 1,327 | 1,100 | 2,723,103 |
| 2026-09-23 | 1,100 | -7 | -0.63% | 1,107 | 1,121 | 1,094 | 237,249 |
| 2026-09-22 | 1,107 | 0 | 0.00% | 1,110 | 1,115 | 1,102 | 150,685 |
| 2026-09-21 | 1,107 | -8 | -0.72% | 1,115 | 1,124 | 1,106 | 153,337 |
| 2026-09-18 | 1,115 | 0 | 0.00% | 1,126 | 1,126 | 1,105 | 203,257 |
| 2026-09-17 | 1,115 | 6 | 0.54% | 1,125 | 1,125 | 1,105 | 205,300 |
| 2026-09-16 | 1,109 | -14 | -1.25% | 1,137 | 1,137 | 1,098 | 294,239 |
| 2026-09-15 | 1,123 | -12 | -1.06% | 1,133 | 1,141 | 1,117 | 179,495 |
| 2026-09-14 | 1,135 | -55 | -4.62% | 1,180 | 1,190 | 1,120 | 635,023 |