엠게임 058630
4,415+1.15%KOSDAQ · 직전 거래일 종가
엠게임(058630)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 4,415원으로 +1.15% 변동했으며, 거래량은 21,566주, 거래대금은 1억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 4,400 | 4,415 | 4,325 | 4,415 | 21,566 |
| 20260806 | 4,300 | 4,375 | 4,225 | 4,365 | 36,654 |
| 20260805 | 4,365 | 4,395 | 4,235 | 4,300 | 48,800 |
| 20260804 | 4,320 | 4,365 | 4,295 | 4,365 | 14,761 |
| 20260803 | 4,265 | 4,380 | 4,235 | 4,285 | 28,738 |
| 20260731 | 4,085 | 4,340 | 4,085 | 4,270 | 43,567 |
| 20260730 | 3,965 | 4,180 | 3,960 | 4,085 | 48,820 |
| 20260729 | 4,080 | 4,200 | 3,895 | 3,970 | 68,469 |
| 20260728 | 4,185 | 4,260 | 4,095 | 4,180 | 35,138 |
| 20260727 | 4,220 | 4,305 | 4,110 | 4,245 | 27,036 |
| 20260724 | 4,225 | 4,260 | 4,135 | 4,210 | 22,981 |
| 20260723 | 4,215 | 4,265 | 4,155 | 4,225 | 24,497 |
| 20260722 | 4,400 | 4,455 | 4,195 | 4,215 | 59,357 |
| 20260721 | 4,455 | 4,525 | 4,335 | 4,420 | 106,434 |
| 20260720 | 4,755 | 4,755 | 4,495 | 4,495 | 40,812 |
| 20260716 | 4,860 | 5,020 | 4,800 | 4,800 | 91,792 |
| 20260715 | 4,860 | 5,000 | 4,810 | 4,865 | 52,850 |
| 20260714 | 4,835 | 4,900 | 4,715 | 4,845 | 50,758 |
| 20260713 | 5,000 | 5,070 | 4,815 | 4,870 | 69,050 |
| 20260710 | 4,650 | 5,060 | 4,650 | 4,945 | 97,893 |
| 20260709 | 4,940 | 4,940 | 4,645 | 4,645 | 138,921 |
| 20260708 | 4,855 | 5,050 | 4,750 | 4,940 | 78,578 |
| 20260707 | 4,760 | 4,930 | 4,590 | 4,855 | 81,915 |
| 20260706 | 4,700 | 4,800 | 4,635 | 4,760 | 37,335 |
| 20260703 | 4,595 | 4,760 | 4,555 | 4,755 | 80,618 |
| 20260702 | 4,620 | 4,705 | 4,490 | 4,600 | 79,437 |
| 20260701 | 4,455 | 4,740 | 4,400 | 4,620 | 206,638 |
| 20260630 | 4,235 | 4,605 | 4,185 | 4,455 | 122,923 |
| 20260629 | 4,000 | 4,295 | 4,000 | 4,230 | 74,578 |
| 20260626 | 3,940 | 4,135 | 3,770 | 4,040 | 102,940 |
엠게임 관련 뉴스
- [엠게임] [기재정정]주요사항보고서(자기주식취득결정)dart · 2026-06-29
- [엠게임] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-06-26
- [엠게임] [기재정정]주요사항보고서(자기주식취득결정)dart · 2026-06-26
- [엠게임] 주요사항보고서(자기주식취득결정)dart · 2026-06-26
- [엠게임] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-06-24
- [엠게임] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-06-12
- [엠게임] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-06-09
- [엠게임] 분기보고서 (2026.03)dart · 2026-05-15
- [엠게임] 주요사항보고서(자기주식취득결정)dart · 2026-05-14
- [엠게임] 주식등의대량보유상황보고서(일반)dart · 2026-04-14
- [엠게임] 사업보고서 (2025.12)dart · 2026-03-16
- [엠게임] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-12-29
- [엠게임] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-12-29
- [엠게임] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-12-29
- [엠게임] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-12-29
- [엠게임] 주식등의대량보유상황보고서(일반)dart · 2025-12-29
- [엠게임] 주요사항보고서(자기주식처분결정)dart · 2025-12-16
- [엠게임] 분기보고서 (2025.09)dart · 2025-11-14
- [엠게임] 반기보고서 (2025.06)dart · 2025-08-14
- [엠게임] 분기보고서 (2025.03)dart · 2025-05-15