엠엑스로보틱스
007820KOSDAQ· 기타 기계 및 장비 제조업3,430원-65 (-1.86%)마감
52주 위치
2,4757,58019%신고가 대비 -54.75%
- 시가총액
- 687억
- PBR
- 1.32
- EPS(TTM)
- -468원
- BPS
- 2,608원
- 자사주비율
- 1.58%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -21.0% | +9.4% | -36.8% | -21.9% | -27.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 3,530 | 3,545 | 3,400 | 3,430 | -65 | -1.86% | 92,481 | 3.17억 |
| 2026-09-21 | 3,535 | 3,600 | 3,465 | 3,495 | -40 | -1.13% | 97,431 | 3.41억 |
| 2026-09-18 | 3,535 | 3,600 | 3,500 | 3,535 | 15 | +0.43% | 82,058 | 2.9억 |
| 2026-09-17 | 3,455 | 3,540 | 3,440 | 3,520 | 30 | +0.86% | 86,264 | 3.04억 |
| 2026-09-16 | 3,545 | 3,555 | 3,435 | 3,490 | -55 | -1.55% | 91,771 | 3.2억 |
| 2026-09-15 | 3,500 | 3,640 | 3,485 | 3,545 | 25 | +0.71% | 105,406 | 3.74억 |
| 2026-09-14 | 3,540 | 3,655 | 3,510 | 3,520 | -95 | -2.63% | 109,079 | 3.84억 |
| 2026-09-11 | 3,500 | 3,800 | 3,500 | 3,615 | 15 | +0.42% | 235,955 | 8.53억 |
| 2026-09-10 | 3,705 | 3,735 | 3,495 | 3,600 | 10 | +0.28% | 214,905 | 7.74억 |
| 2026-09-09 | 3,655 | 3,710 | 3,505 | 3,590 | -65 | -1.78% | 198,681 | 7.13억 |
| 2026-09-08 | 3,715 | 3,775 | 3,625 | 3,655 | -60 | -1.62% | 254,756 | 9.31억 |
| 2026-09-07 | 3,870 | 3,935 | 3,715 | 3,715 | -155 | -4.01% | 189,080 | 7.02억 |
| 2026-09-04 | 3,770 | 3,920 | 3,755 | 3,870 | 170 | +4.59% | 210,079 | 8.13억 |
| 2026-09-03 | 3,765 | 3,820 | 3,635 | 3,700 | -55 | -1.46% | 197,578 | 7.31억 |
| 2026-09-02 | 3,870 | 3,880 | 3,700 | 3,755 | -160 | -4.09% | 194,332 | 7.3억 |
| 2026-09-01 | 3,965 | 4,035 | 3,850 | 3,915 | -105 | -2.61% | 154,964 | 6.07억 |
| 2026-08-31 | 4,080 | 4,105 | 3,950 | 4,020 | -95 | -2.31% | 167,337 | 6.73억 |
| 2026-08-28 | 4,260 | 4,310 | 4,040 | 4,115 | -105 | -2.49% | 238,542 | 9.82억 |
| 2026-08-27 | 4,120 | 4,390 | 4,050 | 4,220 | 60 | +1.44% | 366,942 | 15.48억 |
| 2026-08-26 | 4,085 | 4,290 | 3,865 | 4,160 | 70 | +1.71% | 578,327 | 24.06억 |
| 2026-08-25 | 4,225 | 4,495 | 3,890 | 4,090 | -35 | -0.85% | 759,125 | 31.05억 |
| 2026-08-24 | 4,320 | 4,325 | 4,040 | 4,125 | -215 | -4.95% | 494,757 | 20.41억 |
| 2026-08-21 | 4,530 | 4,530 | 4,235 | 4,340 | -270 | -5.86% | 737,779 | 32.02억 |
| 2026-08-20 | 4,800 | 4,955 | 4,480 | 4,610 | 10 | +0.22% | 2,107,668 | 97.16억 |
| 2026-08-19 | 4,720 | 5,240 | 4,540 | 4,600 | 0 | 0.00% | 6,501,693 | 299억 |
| 2026-08-18 | 4,450 | 5,450 | 4,217 | 4,600 | 150 | +3.37% | 15,109,997 | 695억 |
| 2026-08-14 | 4,485 | 5,350 | 4,340 | 4,450 | -150 | -3.26% | 10,328,044 | 460억 |
| 2026-08-13 | 4,800 | 5,120 | 4,325 | 4,600 | 20 | +0.44% | 7,075,949 | 325억 |
| 2026-08-12 | 3,590 | 4,580 | 3,400 | 4,580 | 1,055 | +29.93% | 4,077,143 | 187억 |
| 2026-08-11 | 3,595 | 3,685 | 3,405 | 3,525 | -70 | -1.95% | 85,401 | 3.01억 |
| 2026-08-10 | 3,175 | 3,650 | 3,175 | 3,595 | 420 | +13.23% | 220,506 | 7.93억 |
| 2026-08-07 | 3,260 | 3,265 | 3,110 | 3,175 | -110 | -3.35% | 29,162 | 9,259만 |
| 2026-08-06 | 3,225 | 3,315 | 3,115 | 3,285 | 35 | +1.08% | 51,188 | 1.68억 |
| 2026-08-05 | 3,140 | 3,290 | 3,140 | 3,250 | 150 | +4.84% | 64,809 | 2.11억 |
| 2026-08-04 | 2,965 | 3,110 | 2,965 | 3,100 | 135 | +4.55% | 45,660 | 1.42억 |
| 2026-08-03 | 2,915 | 3,050 | 2,855 | 2,965 | 50 | +1.72% | 85,627 | 2.54억 |
| 2026-07-31 | 2,570 | 2,940 | 2,570 | 2,915 | 360 | +14.09% | 50,918 | 1.48억 |
| 2026-07-30 | 2,615 | 2,710 | 2,550 | 2,555 | -80 | -3.04% | 46,659 | 1.19억 |
| 2026-07-29 | 2,770 | 2,980 | 2,495 | 2,635 | -110 | -4.01% | 118,629 | 3.13억 |
| 2026-07-28 | 2,955 | 2,955 | 2,730 | 2,745 | -230 | -7.73% | 51,633 | 1.42억 |
| 2026-07-27 | 2,870 | 3,020 | 2,840 | 2,975 | 105 | +3.66% | 34,826 | 1.04억 |
| 2026-07-24 | 3,010 | 3,010 | 2,820 | 2,870 | -165 | -5.44% | 70,816 | 2.03억 |
| 2026-07-23 | 2,950 | 3,050 | 2,820 | 3,035 | 110 | +3.76% | 88,087 | 2.67억 |
| 2026-07-22 | 2,845 | 3,030 | 2,810 | 2,925 | 205 | +7.54% | 169,794 | 4.97억 |
| 2026-07-21 | 2,670 | 2,850 | 2,530 | 2,720 | 25 | +0.93% | 87,443 | 2.38억 |
| 2026-07-20 | 2,650 | 2,700 | 2,555 | 2,695 | -5 | -0.19% | 21,813 | 5,879만 |
| 2026-07-16 | 2,770 | 2,795 | 2,630 | 2,700 | -75 | -2.70% | 25,140 | 6,788만 |
| 2026-07-15 | 2,605 | 2,785 | 2,605 | 2,775 | 180 | +6.94% | 61,363 | 1.7억 |
| 2026-07-14 | 2,550 | 2,665 | 2,475 | 2,595 | -35 | -1.33% | 107,109 | 2.78억 |
| 2026-07-13 | 2,790 | 2,870 | 2,560 | 2,630 | -180 | -6.41% | 82,896 | 2.18억 |
| 2026-07-10 | 2,655 | 2,845 | 2,655 | 2,810 | 155 | +5.84% | 72,748 | 2.04억 |
| 2026-07-09 | 2,635 | 2,800 | 2,560 | 2,655 | -45 | -1.67% | 126,532 | 3.36억 |
| 2026-07-08 | 2,780 | 2,905 | 2,665 | 2,700 | -150 | -5.26% | 98,976 | 2.67억 |
| 2026-07-07 | 2,945 | 2,960 | 2,780 | 2,850 | -95 | -3.23% | 62,562 | 1.78억 |
| 2026-07-06 | 2,910 | 3,020 | 2,850 | 2,945 | -35 | -1.17% | 45,540 | 1.34억 |
| 2026-07-03 | 2,900 | 2,995 | 2,750 | 2,980 | 195 | +7.00% | 96,169 | 2.87억 |
| 2026-07-02 | 2,900 | 2,950 | 2,740 | 2,785 | -150 | -5.11% | 67,505 | 1.88억 |
| 2026-07-01 | 2,935 | 3,075 | 2,870 | 2,935 | -20 | -0.68% | 78,950 | 2.32억 |
| 2026-06-30 | 2,985 | 3,050 | 2,875 | 2,955 | 5 | +0.17% | 91,325 | 2.7억 |
| 2026-06-29 | 2,600 | 2,950 | 2,600 | 2,950 | 330 | +12.60% | 102,589 | 3.03억 |
| 2026-06-26 | 2,820 | 2,820 | 2,515 | 2,620 | -200 | -7.09% | 190,591 | 4.99억 |
| 2026-06-25 | 2,825 | 2,930 | 2,740 | 2,820 | -10 | -0.35% | 102,382 | 2.89억 |
| 2026-06-24 | 2,900 | 2,980 | 2,770 | 2,830 | -90 | -3.08% | 123,954 | 3.51억 |
| 2026-06-23 | 3,110 | 3,130 | 2,830 | 2,920 | -215 | -6.86% | 190,576 | 5.56억 |
| 2026-06-22 | 3,190 | 3,235 | 3,030 | 3,135 | -75 | -2.34% | 136,513 | 4.28억 |
| 2026-06-19 | 3,385 | 3,400 | 3,125 | 3,210 | -190 | -5.59% | 123,841 | 3.98억 |
| 2026-06-18 | 3,485 | 3,515 | 3,390 | 3,400 | -110 | -3.13% | 69,619 | 2.37억 |
| 2026-06-17 | 3,485 | 3,570 | 3,375 | 3,510 | 25 | +0.72% | 58,338 | 2.05억 |
| 2026-06-16 | 3,565 | 3,570 | 3,450 | 3,485 | -40 | -1.13% | 99,014 | 3.45억 |
| 2026-06-15 | 3,450 | 3,585 | 3,450 | 3,525 | 130 | +3.83% | 101,714 | 3.59억 |
| 2026-06-12 | 3,325 | 3,630 | 3,325 | 3,395 | 85 | +2.57% | 329,923 | 11.2억 |
| 2026-06-11 | 3,300 | 3,365 | 3,190 | 3,310 | 0 | 0.00% | 123,964 | 4.1억 |
| 2026-06-10 | 3,420 | 3,485 | 3,225 | 3,310 | -170 | -4.89% | 119 | 39만 |
| 2026-06-09 | 3,430 | 3,610 | 3,405 | 3,480 | 30 | +0.87% | 144,862 | 5.04억 |
| 2026-06-08 | 3,500 | 3,645 | 3,420 | 3,450 | -280 | -7.51% | 178,550 | 6.16억 |
| 2026-06-05 | 3,925 | 3,925 | 3,665 | 3,730 | -200 | -5.09% | 185,779 | 6.93억 |
| 2026-06-04 | 4,005 | 4,170 | 3,900 | 3,930 | -75 | -1.87% | 124,154 | 4.88억 |
| 2026-06-02 | 4,100 | 4,400 | 3,935 | 4,005 | -65 | -1.60% | 207,940 | 8.33억 |
| 2026-06-01 | 4,255 | 4,415 | 4,040 | 4,070 | -185 | -4.35% | 242,456 | 9.87억 |
| 2026-05-29 | 4,610 | 4,655 | 4,150 | 4,255 | -315 | -6.89% | 341,733 | 14.54억 |
| 2026-05-28 | 4,850 | 4,850 | 4,335 | 4,570 | -210 | -4.39% | 315,031 | 14.4억 |
| 2026-05-27 | 5,100 | 5,160 | 4,765 | 4,780 | -290 | -5.72% | 300,763 | 14.38억 |
| 2026-05-26 | 5,140 | 5,310 | 5,070 | 5,070 | 40 | +0.80% | 435,379 | 22.07억 |
| 2026-05-22 | 4,995 | 5,090 | 4,855 | 5,030 | 180 | +3.71% | 224,535 | 11.29억 |
| 2026-05-21 | 4,590 | 4,970 | 4,590 | 4,850 | 300 | +6.59% | 275,775 | 13.38억 |
| 2026-05-20 | 4,765 | 4,765 | 4,400 | 4,550 | -250 | -5.21% | 367,109 | 16.7억 |
| 2026-05-19 | 5,050 | 5,130 | 4,675 | 4,800 | -250 | -4.95% | 372,367 | 17.87억 |
| 2026-05-18 | 5,490 | 5,530 | 5,000 | 5,050 | -310 | -5.78% | 534,662 | 27억 |
| 2026-05-15 | 5,430 | 6,000 | 5,290 | 5,360 | 40 | +0.75% | 1,460,278 | 78.27억 |
| 2026-05-14 | 5,800 | 5,830 | 5,240 | 5,320 | -390 | -6.83% | 679,877 | 36.17억 |
| 2026-05-13 | 5,790 | 5,910 | 5,520 | 5,710 | -40 | -0.70% | 796,343 | 45.47억 |
| 2026-05-12 | 5,900 | 6,470 | 5,600 | 5,750 | 90 | +1.59% | 3,598,071 | 207억 |
| 2026-05-11 | 5,220 | 6,120 | 4,960 | 5,660 | 520 | +10.12% | 4,034,389 | 228억 |
| 2026-05-08 | 5,100 | 5,260 | 5,010 | 5,140 | 130 | +2.59% | 300,703 | 15.46억 |
| 2026-05-07 | 5,240 | 5,240 | 4,910 | 5,010 | -120 | -2.34% | 232,224 | 11.63억 |
| 2026-05-06 | 5,260 | 5,400 | 5,060 | 5,130 | -130 | -2.47% | 221,382 | 11.36억 |
| 2026-05-04 | 5,320 | 5,460 | 5,260 | 5,260 | 50 | +0.96% | 133,778 | 7.04억 |
| 2026-04-30 | 5,350 | 5,500 | 5,180 | 5,210 | -110 | -2.07% | 166,189 | 8.66억 |
| 2026-04-29 | 5,340 | 5,400 | 5,260 | 5,320 | -20 | -0.37% | 72,138 | 3.84억 |
| 2026-04-28 | 5,490 | 5,510 | 5,330 | 5,340 | -150 | -2.73% | 111,275 | 5.94억 |
| 2026-04-27 | 5,410 | 5,520 | 5,290 | 5,490 | 110 | +2.04% | 289,241 | 15.88억 |
| 2026-04-24 | 5,190 | 5,430 | 5,170 | 5,380 | 190 | +3.66% | 131,933 | 7.1억 |
| 2026-04-23 | 5,410 | 5,410 | 5,140 | 5,190 | -140 | -2.63% | 108,107 | 5.61억 |
| 2026-04-22 | 5,400 | 5,400 | 5,160 | 5,330 | 0 | 0.00% | 142,162 | 7.58억 |
| 2026-04-21 | 5,120 | 5,380 | 5,060 | 5,330 | 220 | +4.31% | 216,878 | 11.56억 |
| 2026-04-20 | 5,010 | 5,180 | 4,985 | 5,110 | 70 | +1.39% | 103,054 | 5.27억 |
| 2026-04-17 | 5,070 | 5,080 | 4,910 | 5,040 | 50 | +1.00% | 110,628 | 5.58억 |
| 2026-04-16 | 5,040 | 5,080 | 4,905 | 4,990 | -10 | -0.20% | 129,030 | 6.44억 |
| 2026-04-15 | 4,890 | 5,030 | 4,890 | 5,000 | 110 | +2.25% | 108,456 | 5.42억 |
| 2026-04-14 | 4,705 | 4,905 | 4,700 | 4,890 | 220 | +4.71% | 138,484 | 6.77억 |
| 2026-04-13 | 4,600 | 4,675 | 4,510 | 4,670 | -15 | -0.32% | 70,771 | 3.31억 |
| 2026-04-10 | 4,650 | 4,715 | 4,610 | 4,685 | 80 | +1.74% | 105,350 | 4.94억 |
| 2026-04-09 | 4,790 | 4,790 | 4,550 | 4,605 | -185 | -3.86% | 115,136 | 5.3억 |
| 2026-04-08 | 4,620 | 4,795 | 4,600 | 4,790 | 290 | +6.44% | 150,379 | 7.2억 |
| 2026-04-07 | 4,615 | 4,715 | 4,480 | 4,500 | -140 | -3.02% | 83,038 | 3.74억 |
| 2026-04-06 | 4,720 | 4,720 | 4,560 | 4,640 | 10 | +0.22% | 91,507 | 4.25억 |
| 2026-04-03 | 4,860 | 4,920 | 4,580 | 4,630 | -175 | -3.64% | 153,050 | 7.09억 |
| 2026-04-02 | 5,280 | 5,280 | 4,745 | 4,805 | -285 | -5.60% | 189,001 | 9.08억 |
| 2026-04-01 | 4,890 | 5,120 | 4,890 | 5,090 | 320 | +6.71% | 113,977 | 5.8억 |
| 2026-03-31 | 4,925 | 4,925 | 4,750 | 4,770 | — | — | 152,420 | 7.27억 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)