엠씨넥스 097520

Name: 엠씨넥스(097520) 일별 시세
Creator: eztowell

18,710-1.99%KOSPI · 직전 거래일 종가

엠씨넥스(097520)은 KOSPI 상장 종목입니다. 직전 거래일 종가는 18,710원으로 -1.99% 변동했으며, 거래량은 39,417주, 거래대금은 7억원입니다.

일별 시세

일자	시가	고가	저가	종가	거래량
20260807	19,070	19,320	18,670	18,710	39,417
20260806	19,850	19,850	18,920	19,090	45,203
20260805	19,420	19,720	19,270	19,310	47,064
20260804	21,250	21,250	18,330	18,960	67,815
20260803	18,150	18,760	17,740	17,980	88,057
20260731	17,270	17,830	16,810	17,600	60,184
20260730	16,510	17,200	15,600	16,550	97,017
20260729	17,400	17,540	16,040	16,450	125,367
20260728	18,210	18,210	17,160	17,290	86,230
20260727	18,750	18,750	18,170	18,280	53,855
20260724	18,540	18,780	18,120	18,250	49,541
20260723	18,040	18,550	17,200	18,470	41,567
20260722	17,520	18,180	17,520	17,880	64,697
20260721	17,220	17,510	17,020	17,430	57,136
20260720	17,850	17,900	17,180	17,480	73,947
20260716	18,430	18,430	17,600	17,810	51,779
20260715	18,030	18,700	18,030	18,150	62,163
20260714	18,050	18,330	17,670	17,910	84,931
20260713	19,150	19,450	18,040	18,180	80,281
20260710	18,320	19,420	18,300	19,150	53,620
20260709	18,230	18,770	18,090	18,360	69,410
20260708	19,280	19,600	17,900	18,160	84,437
20260707	19,340	19,560	18,800	18,980	49,249
20260706	20,000	20,400	19,010	19,340	84,041
20260703	18,230	20,600	18,000	19,850	167,304
20260702	19,070	19,250	18,200	18,690	73,350
20260701	19,070	19,690	18,900	19,090	60,499
20260630	20,000	20,000	18,870	19,000	63,753
20260629	18,460	19,670	18,100	19,650	76,533
20260626	19,200	19,240	17,750	18,430	141,295

엠씨넥스 관련 뉴스

[엠씨넥스] 주식등의대량보유상황보고서(일반)dart · 2026-06-11
[엠씨넥스] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-06-11
[엠씨넥스] [기재정정]주요사항보고서(자기주식취득결정)dart · 2026-06-02
[엠씨넥스] 주요사항보고서(자기주식취득결정)dart · 2026-06-02
[엠씨넥스] 주식등의대량보유상황보고서(일반)dart · 2026-05-20
[엠씨넥스] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-20
[엠씨넥스] 분기보고서 (2026.03)dart · 2026-05-15
[엠씨넥스] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-14
[엠씨넥스] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-14
[엠씨넥스] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-14
[엠씨넥스] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-14
[엠씨넥스] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-12
[엠씨넥스] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-12
[엠씨넥스] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-12
[엠씨넥스] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-04
[엠씨넥스] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-24
[엠씨넥스] 사업보고서 (2025.12)dart · 2026-03-18
[엠씨넥스] 의결권대리행사권유참고서류dart · 2026-03-10
[엠씨넥스] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-03-06
[엠씨넥스] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-03-06