엠젠솔루션 032790
942+3.52%KOSDAQ · 직전 거래일 종가
엠젠솔루션(032790)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 942원으로 +3.52% 변동했으며, 거래량은 88,320주, 거래대금은 1억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 920 | 966 | 890 | 942 | 88,320 |
| 20260806 | 940 | 941 | 899 | 910 | 75,887 |
| 20260805 | 929 | 956 | 887 | 940 | 163,673 |
| 20260804 | 930 | 970 | 892 | 919 | 61,233 |
| 20260803 | 970 | 1,000 | 884 | 930 | 117,367 |
| 20260731 | 972 | 1,006 | 880 | 927 | 106,300 |
| 20260730 | 1,058 | 1,058 | 952 | 972 | 105,225 |
| 20260729 | 1,050 | 1,150 | 1,013 | 1,089 | 152,509 |
| 20260728 | 1,090 | 1,090 | 1,000 | 1,030 | 84,866 |
| 20260727 | 1,167 | 1,250 | 1,000 | 1,090 | 170,553 |
| 20260724 | 970 | 1,300 | 939 | 1,166 | 924,071 |
| 20260723 | 803 | 1,043 | 803 | 1,005 | 866,129 |
| 20260722 | 808 | 878 | 797 | 803 | 72,710 |
| 20260721 | 910 | 910 | 800 | 800 | 110,915 |
| 20260720 | 934 | 934 | 854 | 910 | 74,297 |
| 20260716 | 996 | 996 | 926 | 926 | 47,098 |
| 20260715 | 935 | 1,000 | 913 | 998 | 74,731 |
| 20260714 | 872 | 990 | 817 | 984 | 222,668 |
| 20260713 | 1,019 | 1,019 | 885 | 905 | 138,961 |
| 20260710 | 1,018 | 1,028 | 990 | 1,020 | 35,331 |
| 20260709 | 1,040 | 1,060 | 999 | 1,008 | 25,134 |
| 20260708 | 1,081 | 1,081 | 990 | 1,030 | 157,469 |
| 20260707 | 1,090 | 1,091 | 1,000 | 1,090 | 75,995 |
| 20260706 | 1,102 | 1,107 | 1,020 | 1,090 | 46,418 |
| 20260703 | 1,020 | 1,100 | 998 | 1,090 | 43,435 |
| 20260702 | 1,034 | 1,050 | 1,000 | 1,020 | 63,295 |
| 20260701 | 1,041 | 1,087 | 1,020 | 1,043 | 150,236 |
| 20260630 | 1,090 | 1,109 | 1,009 | 1,031 | 94,381 |
| 20260629 | 1,076 | 1,100 | 1,024 | 1,099 | 111,079 |
| 20260626 | 1,134 | 1,134 | 1,014 | 1,076 | 130,742 |
엠젠솔루션 관련 뉴스
- [엠젠솔루션] 주식등의대량보유상황보고서(일반)dart · 2026-07-01
- [엠젠솔루션] 주요사항보고서(자기전환사채만기전취득결정)dart · 2026-06-30
- [엠젠솔루션] 주식등의대량보유상황보고서(일반)dart · 2026-06-29
- [엠젠솔루션] [기재정정]주요사항보고서(자기전환사채매도결정)dart · 2026-06-15
- [엠젠솔루션] [기재정정]주요사항보고서(전환사채권발행결정)dart · 2026-06-09
- [엠젠솔루션] [첨부정정]주요사항보고서(전환사채권발행결정)dart · 2026-06-05
- [엠젠솔루션] [기재정정]주요사항보고서(전환사채권발행결정)dart · 2026-06-01
- [엠젠솔루션] [기재정정]주요사항보고서(자기전환사채매도결정)dart · 2026-05-28
- [엠젠솔루션] [기재정정]주요사항보고서(전환사채권발행결정)dart · 2026-05-28
- [엠젠솔루션] [첨부정정]주요사항보고서(전환사채권발행결정)dart · 2026-05-22
- [엠젠솔루션] 분기보고서 (2026.03)dart · 2026-05-15
- [엠젠솔루션] [기재정정]주요사항보고서(전환사채권발행결정)dart · 2026-05-08
- [엠젠솔루션] 주식등의대량보유상황보고서(약식)dart · 2026-05-08
- [엠젠솔루션] [기재정정]주요사항보고서(자기전환사채매도결정)dart · 2026-05-04
- [엠젠솔루션] [기재정정]주요사항보고서(전환사채권발행결정)dart · 2026-05-04
- [엠젠솔루션] 주식등의대량보유상황보고서(약식)dart · 2026-04-09
- [엠젠솔루션] 주식등의대량보유상황보고서(약식)dart · 2026-04-09
- [엠젠솔루션] [기재정정]주요사항보고서(전환사채권발행결정)dart · 2026-04-03
- [엠젠솔루션] [기재정정]주요사항보고서(자기전환사채매도결정)dart · 2026-04-03
- [엠젠솔루션] [기재정정]주요사항보고서(전환사채권발행결정)dart · 2026-04-01