이엠앤아이
083470KOSDAQ895원+19 (+2.17%)전일 종가 2026-09-18
52주 위치
6101,55030%신고가 대비 -42.26%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -9.4% | -8.2% | +10.8% | +12.2% | -13.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 868 | 920 | 857 | 895 | 19 | +2.17% | 109,695 | 9,818만 |
| 2026-09-17 | 849 | 878 | 825 | 876 | 26 | +3.06% | 56,957 | 4,989만 |
| 2026-09-16 | 843 | 873 | 816 | 850 | 6 | +0.71% | 90,120 | 7,660만 |
| 2026-09-15 | 836 | 860 | 825 | 844 | 8 | +0.96% | 106,419 | 8,982만 |
| 2026-09-14 | 884 | 911 | 820 | 836 | -48 | -5.43% | 86,218 | 7,208만 |
| 2026-09-11 | 890 | 890 | 860 | 884 | -6 | -0.67% | 44,942 | 3,973만 |
| 2026-09-10 | 877 | 909 | 876 | 890 | 13 | +1.48% | 16,374 | 1,457만 |
| 2026-09-09 | 908 | 912 | 870 | 877 | -31 | -3.41% | 82,025 | 7,194만 |
| 2026-09-08 | 871 | 912 | 871 | 908 | 1 | +0.11% | 78,322 | 7,112만 |
| 2026-09-07 | 885 | 925 | 885 | 907 | 28 | +3.19% | 107,772 | 9,775만 |
| 2026-09-04 | 930 | 960 | 879 | 879 | -51 | -5.48% | 95,088 | 8,358만 |
| 2026-09-03 | 899 | 940 | 899 | 930 | 25 | +2.76% | 110,268 | 1.03억 |
| 2026-09-02 | 951 | 972 | 885 | 905 | -19 | -2.06% | 94,858 | 8,585만 |
| 2026-09-01 | 1,001 | 1,001 | 924 | 924 | -77 | -7.69% | 164,416 | 1.52억 |
| 2026-08-31 | 909 | 1,013 | 901 | 1,001 | 92 | +10.12% | 329,948 | 3.3억 |
| 2026-08-28 | 905 | 928 | 903 | 909 | 9 | +1.00% | 21,577 | 1,961만 |
| 2026-08-27 | 952 | 952 | 895 | 900 | -33 | -3.54% | 42,156 | 3,794만 |
| 2026-08-26 | 989 | 989 | 923 | 933 | -30 | -3.12% | 22,442 | 2,094만 |
| 2026-08-25 | 945 | 974 | 878 | 963 | 18 | +1.90% | 144,029 | 1.39억 |
| 2026-08-24 | 986 | 986 | 927 | 945 | -41 | -4.16% | 66,244 | 6,260만 |
| 2026-08-21 | 1,048 | 1,049 | 972 | 986 | -3 | -0.30% | 277,884 | 2.74억 |
| 2026-08-20 | 961 | 995 | 950 | 989 | 19 | +1.96% | 71,865 | 7,107만 |
| 2026-08-19 | 988 | 988 | 920 | 970 | -18 | -1.82% | 71,450 | 6,931만 |
| 2026-08-18 | 988 | 999 | 936 | 988 | 0 | 0.00% | 121,436 | 1.2억 |
| 2026-08-14 | 993 | 999 | 944 | 988 | 21 | +2.17% | 202,351 | 2억 |
| 2026-08-13 | 892 | 972 | 879 | 967 | 78 | +8.77% | 154,714 | 1.5억 |
| 2026-08-12 | 935 | 935 | 865 | 889 | -18 | -1.98% | 152,496 | 1.36억 |
| 2026-08-11 | 912 | 940 | 861 | 907 | -13 | -1.41% | 326,908 | 2.97억 |
| 2026-08-10 | 1,010 | 1,100 | 894 | 920 | -60 | -6.12% | 790,009 | 7.27억 |
| 2026-08-07 | 834 | 1,001 | 834 | 980 | 170 | +20.99% | 1,164,825 | 11.42억 |
| 2026-08-06 | 1,001 | 1,001 | 799 | 810 | -200 | -19.80% | 821,796 | 6.66억 |
| 2026-08-05 | 985 | 1,020 | 946 | 1,010 | 64 | +6.77% | 1,018,051 | 10.28억 |
| 2026-08-04 | 849 | 974 | 830 | 946 | 98 | +11.56% | 598,588 | 5.66억 |
| 2026-08-03 | 770 | 868 | 758 | 848 | 100 | +13.37% | 407,247 | 3.45억 |
| 2026-07-31 | 689 | 772 | 672 | 748 | 58 | +8.41% | 185,920 | 1.39억 |
| 2026-07-30 | 670 | 725 | 669 | 690 | 1 | +0.15% | 119,239 | 8,227만 |
| 2026-07-29 | 663 | 709 | 621 | 689 | 5 | +0.73% | 274,684 | 1.89억 |
| 2026-07-28 | 683 | 717 | 642 | 684 | 1 | +0.15% | 317,556 | 2.17억 |
| 2026-07-27 | 688 | 690 | 648 | 683 | 35 | +5.40% | 166,528 | 1.14억 |
| 2026-07-24 | 667 | 667 | 623 | 648 | -3 | -0.46% | 183,311 | 1.19억 |
| 2026-07-23 | 628 | 666 | 626 | 651 | -8 | -1.21% | 273,997 | 1.78억 |
| 2026-07-22 | 705 | 734 | 650 | 659 | -40 | -5.72% | 382,834 | 2.52억 |
| 2026-07-21 | 685 | 858 | 663 | 699 | 39 | +5.91% | 4,409,666 | 30.82억 |
| 2026-07-20 | 723 | 727 | 610 | 660 | -59 | -8.21% | 800,273 | 5.28억 |
| 2026-07-16 | 713 | 734 | 648 | 719 | -1 | -0.14% | 897,245 | 6.45억 |
| 2026-07-15 | 920 | 940 | 644 | 720 | -200 | -21.74% | 4,254,070 | 30.63억 |
| 2026-07-14 | 977 | 978 | 852 | 920 | -57 | -5.83% | 108,554 | 9,987만 |
| 2026-07-13 | 947 | 990 | 885 | 977 | 31 | +3.28% | 138,596 | 1.35억 |
| 2026-07-10 | 825 | 950 | 825 | 946 | 121 | +14.67% | 189,182 | 1.79억 |
| 2026-07-09 | 835 | 844 | 770 | 825 | -10 | -1.20% | 53,458 | 4,410만 |
| 2026-07-08 | 804 | 850 | 732 | 835 | -5 | -0.60% | 77,514 | 6,472만 |
| 2026-07-07 | 877 | 878 | 784 | 840 | 0 | 0.00% | 68,561 | 5,759만 |
| 2026-07-06 | 837 | 850 | 795 | 840 | -2 | -0.24% | 86,020 | 7,226만 |
| 2026-07-03 | 842 | 874 | 772 | 842 | 0 | 0.00% | 200,094 | 1.68억 |
| 2026-07-02 | 899 | 899 | 760 | 842 | -13 | -1.52% | 66,413 | 5,592만 |
| 2026-07-01 | 890 | 910 | 854 | 855 | -35 | -3.93% | 65,852 | 5,630만 |
| 2026-06-30 | 894 | 945 | 890 | 890 | -4 | -0.45% | 26,640 | 2,371만 |
| 2026-06-29 | 900 | 918 | 885 | 894 | -15 | -1.65% | 53,054 | 4,743만 |
| 2026-06-26 | 882 | 912 | 810 | 909 | -3 | -0.33% | 54,417 | 4,947만 |
| 2026-06-25 | 864 | 941 | 864 | 912 | 13 | +1.45% | 14,627 | 1,334만 |
| 2026-06-24 | 860 | 943 | 797 | 899 | 22 | +2.51% | 51,282 | 4,610만 |
| 2026-06-23 | 902 | 960 | 807 | 877 | -69 | -7.29% | 147,113 | 1.29억 |
| 2026-06-22 | 945 | 959 | 902 | 946 | -22 | -2.27% | 52,195 | 4,938만 |
| 2026-06-19 | 883 | 987 | 883 | 968 | -7 | -0.72% | 73,237 | 7,089만 |
| 2026-06-18 | 940 | 999 | 934 | 975 | 35 | +3.72% | 86,586 | 8,442만 |
| 2026-06-17 | 962 | 980 | 930 | 940 | -30 | -3.09% | 89,566 | 8,419만 |
| 2026-06-16 | 987 | 1,000 | 952 | 970 | -17 | -1.72% | 72,377 | 7,021만 |
| 2026-06-15 | 986 | 999 | 936 | 987 | 57 | +6.13% | 165,375 | 1.63억 |
| 2026-06-12 | 840 | 955 | 840 | 930 | 97 | +11.64% | 347,491 | 3.23억 |
| 2026-06-11 | 800 | 1,049 | 800 | 833 | 26 | +3.22% | 746,965 | 6.22억 |
| 2026-06-10 | 790 | 863 | 777 | 807 | 17 | +2.15% | 2,622 | 212만 |
| 2026-06-09 | 770 | 810 | 770 | 790 | 21 | +2.73% | 113,668 | 8,980만 |
| 2026-06-08 | 766 | 819 | 750 | 769 | -63 | -7.57% | 173,151 | 1.33억 |
| 2026-06-05 | 859 | 859 | 779 | 832 | 5 | +0.60% | 54,266 | 4,515만 |
| 2026-06-04 | 861 | 891 | 776 | 827 | -38 | -4.39% | 180,475 | 1.49억 |
| 2026-06-02 | 906 | 926 | 822 | 865 | -50 | -5.46% | 192,991 | 1.67억 |
| 2026-06-01 | 983 | 997 | 910 | 915 | -95 | -9.41% | 300,615 | 2.75억 |
| 2026-05-29 | 1,019 | 1,036 | 984 | 1,010 | -9 | -0.88% | 119,437 | 1.21억 |
| 2026-05-28 | 1,004 | 1,041 | 992 | 1,019 | 15 | +1.49% | 90,425 | 9,214만 |
| 2026-05-27 | 1,048 | 1,072 | 999 | 1,004 | -22 | -2.14% | 180,950 | 1.82억 |
| 2026-05-26 | 1,146 | 1,187 | 974 | 1,026 | -120 | -10.47% | 853,899 | 8.76억 |
| 2026-05-22 | 1,176 | 1,180 | 1,111 | 1,146 | -29 | -2.47% | 170,672 | 1.96억 |
| 2026-05-21 | 1,085 | 1,180 | 1,084 | 1,175 | 90 | +8.29% | 232,677 | 2.73억 |
| 2026-05-20 | 1,097 | 1,107 | 1,047 | 1,085 | -12 | -1.09% | 197,616 | 2.14억 |
| 2026-05-19 | 1,024 | 1,126 | 982 | 1,097 | 115 | +11.71% | 162,067 | 1.78억 |
| 2026-05-18 | 1,039 | 1,039 | 942 | 982 | -9 | -0.91% | 82,407 | 8,092만 |
| 2026-05-15 | 1,022 | 1,026 | 974 | 991 | -31 | -3.03% | 56,454 | 5,595만 |
| 2026-05-14 | 986 | 1,130 | 986 | 1,022 | 37 | +3.76% | 186,757 | 1.91억 |
| 2026-05-13 | 969 | 1,021 | 941 | 985 | 32 | +3.36% | 48,903 | 4,817만 |
| 2026-05-12 | 1,010 | 1,016 | 948 | 953 | -57 | -5.64% | 178,005 | 1.7억 |
| 2026-05-11 | 1,052 | 1,071 | 1,000 | 1,010 | -49 | -4.63% | 168,051 | 1.7억 |
| 2026-05-08 | 1,078 | 1,078 | 1,035 | 1,059 | -19 | -1.76% | 61,996 | 6,565만 |
| 2026-05-07 | 1,039 | 1,094 | 1,030 | 1,078 | 39 | +3.75% | 107,139 | 1.15억 |
| 2026-05-06 | 1,056 | 1,147 | 1,011 | 1,039 | -17 | -1.61% | 316,812 | 3.29억 |
| 2026-05-04 | 1,147 | 1,147 | 1,030 | 1,056 | -24 | -2.22% | 284,862 | 3.01억 |
| 2026-04-30 | 1,110 | 1,116 | 1,077 | 1,080 | -30 | -2.70% | 89,803 | 9,699만 |
| 2026-04-29 | 1,070 | 1,169 | 1,070 | 1,110 | 26 | +2.40% | 112,593 | 1.25억 |
| 2026-04-28 | 1,141 | 1,141 | 1,072 | 1,084 | -26 | -2.34% | 231,756 | 2.51억 |
| 2026-04-27 | 1,153 | 1,166 | 1,101 | 1,110 | -41 | -3.56% | 230,194 | 2.56억 |
| 2026-04-24 | 1,115 | 1,173 | 1,100 | 1,151 | 38 | +3.41% | 140,151 | 1.61억 |
| 2026-04-23 | 1,214 | 1,231 | 1,100 | 1,113 | -112 | -9.14% | 312,120 | 3.47억 |
| 2026-04-22 | 1,308 | 1,336 | 1,222 | 1,225 | -81 | -6.20% | 363,091 | 4.45억 |
| 2026-04-21 | 1,214 | 1,447 | 1,214 | 1,306 | 82 | +6.70% | 1,113,671 | 14.54억 |
| 2026-04-20 | 1,225 | 1,255 | 1,195 | 1,224 | 25 | +2.09% | 160,837 | 1.97억 |
| 2026-04-17 | 1,268 | 1,302 | 1,175 | 1,199 | -69 | -5.44% | 318,813 | 3.82억 |
| 2026-04-16 | 1,318 | 1,348 | 1,241 | 1,268 | -50 | -3.79% | 259,881 | 3.3억 |
| 2026-04-15 | 1,434 | 1,448 | 1,304 | 1,318 | -116 | -8.09% | 317,735 | 4.19억 |
| 2026-04-14 | 1,380 | 1,449 | 1,354 | 1,434 | 54 | +3.91% | 394,841 | 5.66억 |
| 2026-04-13 | 1,432 | 1,550 | 1,341 | 1,380 | -51 | -3.56% | 459,381 | 6.34억 |
| 2026-04-10 | 1,282 | 1,450 | 1,268 | 1,431 | 137 | +10.59% | 546,072 | 7.81억 |
| 2026-04-09 | 1,285 | 1,295 | 1,220 | 1,294 | 9 | +0.70% | 186,291 | 2.41억 |
| 2026-04-08 | 1,195 | 1,287 | 1,180 | 1,285 | 91 | +7.62% | 291,167 | 3.74억 |
| 2026-04-07 | 1,372 | 1,381 | 1,170 | 1,194 | -178 | -12.97% | 686,058 | 8.19억 |
| 2026-04-06 | 1,407 | 1,470 | 1,305 | 1,372 | -4 | -0.29% | 1,383,187 | 18.98억 |
| 2026-04-03 | 1,082 | 1,400 | 1,081 | 1,376 | 296 | +27.41% | 4,610,298 | 63.44억 |
| 2026-04-02 | 1,035 | 1,118 | 1,035 | 1,080 | 46 | +4.45% | 887,308 | 9.58억 |
| 2026-04-01 | 1,088 | 1,088 | 998 | 1,034 | 43 | +4.34% | 219,003 | 2.26억 |
| 2026-03-31 | 1,073 | 1,073 | 966 | 991 | -82 | -7.64% | 321,609 | 3.19억 |
| 2026-03-30 | 970 | 1,090 | 933 | 1,073 | 94 | +9.60% | 673,101 | 7.22억 |
| 2026-03-27 | 923 | 1,006 | 919 | 979 | — | — | 265,304 | 2.6억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)