엠젠솔루션
032790KOSDAQ1,265원+63 (+5.24%)전일 종가 2026-09-16
52주 위치
7972,55027%신고가 대비 -50.39%
- 시가총액
- 325억
- PBR
- 1.17
- EPS(TTM)
- -436원
- BPS
- 1,077원
- 자사주비율
- 0.01%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +34.6% | +1.1% | -0.6% | -41.1% | -31.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-16 | 1,200 | 1,280 | 1,194 | 1,265 | 63 | +5.24% | 102,873 | 1.3억 |
| 2026-09-15 | 1,331 | 1,394 | 1,176 | 1,202 | -127 | -9.56% | 387,422 | 4.66억 |
| 2026-09-14 | 1,376 | 1,549 | 1,289 | 1,329 | -47 | -3.42% | 198,544 | 2.64억 |
| 2026-09-11 | 1,509 | 1,572 | 1,329 | 1,376 | -132 | -8.75% | 298,352 | 4.11억 |
| 2026-09-10 | 1,580 | 1,580 | 1,437 | 1,508 | -123 | -7.54% | 326,280 | 4.92억 |
| 2026-09-09 | 1,473 | 1,780 | 1,441 | 1,631 | 190 | +13.19% | 1,691,066 | 27.58억 |
| 2026-09-08 | 1,360 | 1,448 | 1,330 | 1,441 | 42 | +3.00% | 367,702 | 5.3억 |
| 2026-09-07 | 1,202 | 1,496 | 1,202 | 1,399 | 209 | +17.56% | 1,623,715 | 22.72억 |
| 2026-09-04 | 1,100 | 1,208 | 1,074 | 1,190 | 59 | +5.22% | 151,985 | 1.81억 |
| 2026-09-03 | 1,158 | 1,158 | 1,100 | 1,131 | -27 | -2.33% | 31,291 | 3,539만 |
| 2026-09-02 | 1,144 | 1,161 | 1,110 | 1,158 | -20 | -1.70% | 582,342 | 6.74억 |
| 2026-09-01 | 1,200 | 1,200 | 1,102 | 1,178 | -2 | -0.17% | 38,548 | 4,541만 |
| 2026-08-31 | 1,175 | 1,200 | 1,082 | 1,180 | 40 | +3.51% | 241,396 | 2.85억 |
| 2026-08-28 | 1,022 | 1,156 | 972 | 1,140 | 118 | +11.55% | 204,566 | 2.33억 |
| 2026-08-27 | 918 | 1,065 | 915 | 1,022 | 102 | +11.09% | 301,671 | 3.08억 |
| 2026-08-26 | 939 | 939 | 901 | 920 | -20 | -2.13% | 25,896 | 2,382만 |
| 2026-08-25 | 900 | 949 | 879 | 940 | 40 | +4.44% | 31,205 | 2,933만 |
| 2026-08-24 | 927 | 927 | 879 | 900 | -8 | -0.88% | 46,628 | 4,197만 |
| 2026-08-21 | 910 | 910 | 881 | 908 | -2 | -0.22% | 29,984 | 2,723만 |
| 2026-08-20 | 978 | 978 | 888 | 910 | -14 | -1.52% | 20,272 | 1,845만 |
| 2026-08-19 | 915 | 947 | 883 | 924 | 33 | +3.70% | 49,466 | 4,571만 |
| 2026-08-18 | 940 | 944 | 891 | 891 | -49 | -5.21% | 85,349 | 7,605만 |
| 2026-08-14 | 982 | 998 | 925 | 940 | -35 | -3.59% | 97,107 | 9,128만 |
| 2026-08-13 | 1,006 | 1,006 | 966 | 975 | -31 | -3.08% | 60,187 | 5,868만 |
| 2026-08-12 | 1,040 | 1,066 | 980 | 1,006 | -34 | -3.27% | 129,341 | 1.3억 |
| 2026-08-11 | 999 | 1,040 | 930 | 1,040 | 53 | +5.37% | 179,305 | 1.86억 |
| 2026-08-10 | 943 | 990 | 893 | 987 | 45 | +4.78% | 106,409 | 1.05억 |
| 2026-08-07 | 920 | 966 | 890 | 942 | 32 | +3.52% | 88,320 | 8,320만 |
| 2026-08-06 | 940 | 941 | 899 | 910 | -30 | -3.19% | 75,887 | 6,906만 |
| 2026-08-05 | 929 | 956 | 887 | 940 | 21 | +2.29% | 163,673 | 1.54억 |
| 2026-08-04 | 930 | 970 | 892 | 919 | -11 | -1.18% | 61,233 | 5,627만 |
| 2026-08-03 | 970 | 1,000 | 884 | 930 | 3 | +0.32% | 117,367 | 1.09억 |
| 2026-07-31 | 972 | 1,006 | 880 | 927 | -45 | -4.63% | 106,300 | 9,854만 |
| 2026-07-30 | 1,058 | 1,058 | 952 | 972 | -117 | -10.74% | 105,225 | 1.02억 |
| 2026-07-29 | 1,050 | 1,150 | 1,013 | 1,089 | 59 | +5.73% | 152,509 | 1.66억 |
| 2026-07-28 | 1,090 | 1,090 | 1,000 | 1,030 | -60 | -5.50% | 84,866 | 8,741만 |
| 2026-07-27 | 1,167 | 1,250 | 1,000 | 1,090 | -76 | -6.52% | 170,553 | 1.86억 |
| 2026-07-24 | 970 | 1,300 | 939 | 1,166 | 161 | +16.02% | 924,071 | 10.77억 |
| 2026-07-23 | 803 | 1,043 | 803 | 1,005 | 202 | +25.16% | 866,129 | 8.7억 |
| 2026-07-22 | 808 | 878 | 797 | 803 | 3 | +0.38% | 72,710 | 5,839만 |
| 2026-07-21 | 910 | 910 | 800 | 800 | -110 | -12.09% | 110,915 | 8,873만 |
| 2026-07-20 | 934 | 934 | 854 | 910 | -16 | -1.73% | 74,297 | 6,761만 |
| 2026-07-16 | 996 | 996 | 926 | 926 | -72 | -7.21% | 47,098 | 4,361만 |
| 2026-07-15 | 935 | 1,000 | 913 | 998 | 14 | +1.42% | 74,731 | 7,458만 |
| 2026-07-14 | 872 | 990 | 817 | 984 | 79 | +8.73% | 222,668 | 2.19억 |
| 2026-07-13 | 1,019 | 1,019 | 885 | 905 | -115 | -11.27% | 138,961 | 1.26억 |
| 2026-07-10 | 1,018 | 1,028 | 990 | 1,020 | 12 | +1.19% | 35,331 | 3,604만 |
| 2026-07-09 | 1,040 | 1,060 | 999 | 1,008 | -22 | -2.14% | 25,134 | 2,534만 |
| 2026-07-08 | 1,081 | 1,081 | 990 | 1,030 | -60 | -5.50% | 157,469 | 1.62억 |
| 2026-07-07 | 1,090 | 1,091 | 1,000 | 1,090 | 0 | 0.00% | 75,995 | 8,283만 |
| 2026-07-06 | 1,102 | 1,107 | 1,020 | 1,090 | 0 | 0.00% | 46,418 | 5,060만 |
| 2026-07-03 | 1,020 | 1,100 | 998 | 1,090 | 70 | +6.86% | 43,435 | 4,734만 |
| 2026-07-02 | 1,034 | 1,050 | 1,000 | 1,020 | -23 | -2.21% | 63,295 | 6,456만 |
| 2026-07-01 | 1,041 | 1,087 | 1,020 | 1,043 | 12 | +1.16% | 150,236 | 1.57억 |
| 2026-06-30 | 1,090 | 1,109 | 1,009 | 1,031 | -68 | -6.19% | 94,381 | 9,731만 |
| 2026-06-29 | 1,076 | 1,100 | 1,024 | 1,099 | 23 | +2.14% | 111,079 | 1.22억 |
| 2026-06-26 | 1,134 | 1,134 | 1,014 | 1,076 | -47 | -4.19% | 130,742 | 1.41억 |
| 2026-06-25 | 1,199 | 1,259 | 1,082 | 1,123 | -76 | -6.34% | 85,106 | 9,557만 |
| 2026-06-24 | 1,112 | 1,200 | 1,056 | 1,199 | 87 | +7.82% | 103,493 | 1.24억 |
| 2026-06-23 | 1,200 | 1,201 | 1,081 | 1,112 | -96 | -7.95% | 65,126 | 7,242만 |
| 2026-06-22 | 1,265 | 1,265 | 1,159 | 1,208 | -22 | -1.79% | 140,105 | 1.69억 |
| 2026-06-19 | 1,250 | 1,289 | 1,133 | 1,230 | -20 | -1.60% | 88,613 | 1.09억 |
| 2026-06-18 | 1,250 | 1,350 | 1,239 | 1,250 | 0 | 0.00% | 111,145 | 1.39억 |
| 2026-06-17 | 1,251 | 1,300 | 1,195 | 1,250 | -1 | -0.08% | 136,697 | 1.71억 |
| 2026-06-16 | 1,366 | 1,366 | 1,200 | 1,251 | -115 | -8.42% | 112,187 | 1.4억 |
| 2026-06-15 | 1,386 | 1,415 | 1,330 | 1,366 | -68 | -4.74% | 124,139 | 1.7억 |
| 2026-06-12 | 1,392 | 1,460 | 1,392 | 1,434 | 30 | +2.14% | 88,397 | 1.27억 |
| 2026-06-11 | 1,324 | 1,443 | 1,241 | 1,404 | 73 | +5.48% | 189,319 | 2.66억 |
| 2026-06-10 | 1,257 | 1,500 | 1,211 | 1,331 | 99 | +8.04% | 446 | 59만 |
| 2026-06-09 | 1,150 | 1,258 | 1,150 | 1,232 | 30 | +2.50% | 87,400 | 1.08억 |
| 2026-06-08 | 1,346 | 1,346 | 1,051 | 1,202 | -144 | -10.70% | 188,796 | 2.27억 |
| 2026-06-05 | 1,171 | 1,520 | 1,170 | 1,346 | 175 | +14.94% | 1,287,110 | 17.32억 |
| 2026-06-04 | 1,101 | 1,199 | 1,070 | 1,171 | 16 | +1.39% | 62,091 | 7,271만 |
| 2026-06-02 | 1,237 | 1,237 | 1,066 | 1,155 | -83 | -6.70% | 117,917 | 1.36억 |
| 2026-06-01 | 1,333 | 1,342 | 1,025 | 1,238 | -106 | -7.89% | 612,546 | 7.58억 |
| 2026-05-29 | 1,297 | 1,426 | 1,170 | 1,344 | 71 | +5.58% | 375,949 | 5.05억 |
| 2026-05-28 | 1,550 | 1,603 | 1,262 | 1,273 | -277 | -17.87% | 417,602 | 5.32억 |
| 2026-05-27 | 1,526 | 1,755 | 1,526 | 1,550 | -224 | -12.63% | 596,815 | 9.25억 |
| 2026-05-04 | 1,666 | 1,834 | 1,666 | 1,774 | 108 | +6.48% | 1,093,427 | 19.4억 |
| 2026-04-30 | 1,758 | 1,822 | 1,664 | 1,666 | -80 | -4.58% | 265,036 | 4.42억 |
| 2026-04-29 | 1,670 | 1,776 | 1,616 | 1,746 | 60 | +3.56% | 300,245 | 5.24억 |
| 2026-04-28 | 1,660 | 1,696 | 1,600 | 1,686 | 8 | +0.48% | 154,830 | 2.61억 |
| 2026-04-27 | 1,652 | 1,740 | 1,620 | 1,678 | 26 | +1.57% | 121,645 | 2.04억 |
| 2026-04-24 | 1,630 | 1,674 | 1,620 | 1,652 | 22 | +1.35% | 78,803 | 1.3억 |
| 2026-04-23 | 1,624 | 1,780 | 1,542 | 1,630 | 16 | +0.99% | 270,328 | 4.41억 |
| 2026-04-22 | 1,672 | 1,726 | 1,592 | 1,614 | -58 | -3.47% | 263,896 | 4.26억 |
| 2026-04-21 | 1,696 | 1,748 | 1,636 | 1,672 | 8 | +0.48% | 212,762 | 3.56억 |
| 2026-04-20 | 1,754 | 1,754 | 1,654 | 1,664 | -54 | -3.14% | 163,327 | 2.72억 |
| 2026-04-17 | 1,770 | 1,794 | 1,702 | 1,718 | -52 | -2.94% | 186,133 | 3.2억 |
| 2026-04-16 | 1,802 | 1,828 | 1,760 | 1,770 | -26 | -1.45% | 94,989 | 1.68억 |
| 2026-04-15 | 1,828 | 1,854 | 1,784 | 1,796 | -30 | -1.64% | 120,449 | 2.16억 |
| 2026-04-14 | 1,838 | 1,874 | 1,760 | 1,826 | -14 | -0.76% | 175,994 | 3.21억 |
| 2026-04-13 | 1,760 | 1,928 | 1,744 | 1,840 | 80 | +4.55% | 244,705 | 4.5억 |
| 2026-04-10 | 1,884 | 1,884 | 1,752 | 1,760 | -144 | -7.56% | 239,483 | 4.21억 |
| 2026-04-09 | 2,000 | 2,000 | 1,736 | 1,904 | -100 | -4.99% | 397,819 | 7.57억 |
| 2026-04-08 | 2,030 | 2,030 | 1,910 | 2,004 | -26 | -1.28% | 237,665 | 4.76억 |
| 2026-04-07 | 1,860 | 2,030 | 1,840 | 2,030 | 202 | +11.05% | 399,918 | 8.12억 |
| 2026-04-06 | 1,850 | 1,980 | 1,772 | 1,828 | -22 | -1.19% | 184,402 | 3.37억 |
| 2026-04-03 | 1,870 | 1,878 | 1,746 | 1,850 | -8 | -0.43% | 204,060 | 3.78억 |
| 2026-04-02 | 1,852 | 1,898 | 1,780 | 1,858 | 18 | +0.98% | 181,505 | 3.37억 |
| 2026-04-01 | 1,906 | 1,906 | 1,798 | 1,840 | -58 | -3.06% | 167,865 | 3.09억 |
| 2026-03-31 | 1,916 | 1,916 | 1,740 | 1,898 | -18 | -0.94% | 260,171 | 4.94억 |
| 2026-03-30 | 1,820 | 1,916 | 1,648 | 1,916 | 0 | 0.00% | 516,401 | 9.89억 |
| 2026-03-27 | 1,610 | 2,070 | 1,610 | 1,916 | 308 | +19.15% | 1,947,702 | 37.32억 |
| 2026-03-26 | 1,578 | 1,684 | 1,556 | 1,608 | 30 | +1.90% | 334,429 | 5.38억 |
| 2026-03-25 | 1,412 | 1,656 | 1,402 | 1,578 | 166 | +11.76% | 335,940 | 5.3억 |
| 2026-03-24 | 1,400 | 1,430 | 1,360 | 1,412 | 12 | +0.86% | 87,845 | 1.24억 |
| 2026-03-23 | 1,442 | 1,486 | 1,370 | 1,400 | -42 | -2.91% | 125,955 | 1.76억 |
| 2026-03-20 | 1,508 | 1,510 | 1,384 | 1,442 | -66 | -4.38% | 298,692 | 4.31억 |
| 2026-03-19 | 1,284 | 1,578 | 1,276 | 1,508 | 224 | +17.45% | 1,711,441 | 25.81억 |
| 2026-03-18 | 1,262 | 1,316 | 1,246 | 1,284 | 22 | +1.74% | 97,203 | 1.25억 |
| 2026-03-17 | 1,284 | 1,300 | 1,242 | 1,262 | -10 | -0.79% | 201,468 | 2.54억 |
| 2026-03-16 | 1,346 | 1,346 | 1,272 | 1,272 | -76 | -5.64% | 119,806 | 1.52억 |
| 2026-03-13 | 1,346 | 1,354 | 1,250 | 1,348 | 2 | +0.15% | 160,424 | 2.16억 |
| 2026-03-12 | 1,256 | 1,376 | 1,252 | 1,346 | 90 | +7.17% | 228,957 | 3.08억 |
| 2026-03-11 | 1,250 | 1,292 | 1,216 | 1,256 | 6 | +0.48% | 140,960 | 1.77억 |
| 2026-03-10 | 1,282 | 1,288 | 1,212 | 1,250 | -44 | -3.40% | 125,499 | 1.57억 |
| 2026-03-09 | 1,320 | 1,320 | 1,198 | 1,294 | -26 | -1.97% | 89,108 | 1.15억 |
| 2026-03-06 | 1,298 | 1,348 | 1,236 | 1,320 | 34 | +2.64% | 131,052 | 1.73억 |
| 2026-03-05 | 1,290 | 1,380 | 1,254 | 1,286 | — | — | 230,692 | 2.97억 |
출처 yfinance (비공식)· 기준일 2026-09-16· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)