엠오티
413390KOSDAQ· 기타 기계 및 장비 제조업6,100원-90 (-1.45%)마감
52주 위치
4,83511,66019%신고가 대비 -47.68%
- 시가총액
- 706억
- PER
- 12.58
- PBR
- 1.17
- EPS(TTM)
- 485원
- BPS
- 5,229원
- 배당수익률
- 1.64%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -14.4% | -0.7% | -25.3% | -14.2% | -12.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 6,190 | 6,230 | 6,030 | 6,100 | -90 | -1.45% | 27,860 | 1.7억 |
| 2026-09-21 | 6,210 | 6,340 | 6,130 | 6,190 | -60 | -0.96% | 21,348 | 1.32억 |
| 2026-09-18 | 6,310 | 6,420 | 6,230 | 6,250 | -60 | -0.95% | 17,528 | 1.1억 |
| 2026-09-17 | 6,440 | 6,440 | 6,290 | 6,310 | -20 | -0.32% | 8,039 | 5,073만 |
| 2026-09-16 | 6,500 | 6,500 | 6,270 | 6,330 | -110 | -1.71% | 10,686 | 6,764만 |
| 2026-09-15 | 6,420 | 6,600 | 6,270 | 6,440 | 20 | +0.31% | 10,511 | 6,769만 |
| 2026-09-14 | 6,710 | 6,710 | 6,390 | 6,420 | -280 | -4.18% | 18,948 | 1.22억 |
| 2026-09-11 | 6,850 | 6,850 | 6,680 | 6,700 | -100 | -1.47% | 10,989 | 7,363만 |
| 2026-09-10 | 6,870 | 6,880 | 6,620 | 6,800 | 0 | 0.00% | 10,667 | 7,254만 |
| 2026-09-09 | 6,800 | 6,800 | 6,600 | 6,800 | 100 | +1.49% | 21,955 | 1.49억 |
| 2026-09-08 | 6,880 | 7,000 | 6,700 | 6,700 | -180 | -2.62% | 9,263 | 6,206만 |
| 2026-09-07 | 7,020 | 7,040 | 6,620 | 6,880 | -130 | -1.85% | 16,541 | 1.14억 |
| 2026-09-04 | 6,940 | 7,350 | 6,580 | 7,010 | 210 | +3.09% | 66,559 | 4.67억 |
| 2026-09-03 | 7,500 | 7,590 | 6,770 | 6,800 | -700 | -9.33% | 40,874 | 2.78억 |
| 2026-09-02 | 7,390 | 7,880 | 7,390 | 7,500 | -200 | -2.60% | 24,000 | 1.8억 |
| 2026-09-01 | 7,750 | 7,820 | 7,330 | 7,700 | -50 | -0.65% | 23,133 | 1.78억 |
| 2026-08-31 | 7,920 | 7,920 | 7,300 | 7,750 | -70 | -0.90% | 27,380 | 2.12억 |
| 2026-08-28 | 7,710 | 7,850 | 7,670 | 7,820 | 110 | +1.43% | 23,494 | 1.84억 |
| 2026-08-27 | 7,700 | 7,900 | 7,690 | 7,710 | 30 | +0.39% | 45,352 | 3.5억 |
| 2026-08-26 | 7,420 | 7,730 | 7,110 | 7,680 | 340 | +4.63% | 68,891 | 5.29억 |
| 2026-08-25 | 7,170 | 7,420 | 7,170 | 7,340 | 40 | +0.55% | 22,243 | 1.63억 |
| 2026-08-24 | 7,120 | 7,390 | 7,110 | 7,300 | 170 | +2.38% | 42,232 | 3.08억 |
| 2026-08-21 | 7,300 | 7,300 | 7,000 | 7,130 | -110 | -1.52% | 25,046 | 1.79억 |
| 2026-08-20 | 7,190 | 7,290 | 7,100 | 7,240 | 130 | +1.83% | 24,880 | 1.8억 |
| 2026-08-19 | 6,800 | 7,220 | 6,800 | 7,110 | 100 | +1.43% | 25,716 | 1.83억 |
| 2026-08-18 | 7,290 | 7,290 | 7,000 | 7,010 | -100 | -1.41% | 23,843 | 1.67억 |
| 2026-08-14 | 7,070 | 7,130 | 7,000 | 7,110 | 10 | +0.14% | 18,078 | 1.29억 |
| 2026-08-13 | 7,050 | 7,160 | 6,970 | 7,100 | -10 | -0.14% | 44,255 | 3.14억 |
| 2026-08-12 | 7,010 | 7,150 | 7,010 | 7,110 | 30 | +0.42% | 27,819 | 1.98억 |
| 2026-08-11 | 7,250 | 7,250 | 7,030 | 7,080 | 0 | 0.00% | 23,515 | 1.66억 |
| 2026-08-10 | 6,880 | 7,090 | 6,820 | 7,080 | 200 | +2.91% | 39,957 | 2.83억 |
| 2026-08-07 | 6,900 | 7,000 | 6,840 | 6,880 | 40 | +0.58% | 21,837 | 1.5억 |
| 2026-08-06 | 6,710 | 6,910 | 6,700 | 6,840 | 70 | +1.03% | 16,519 | 1.13억 |
| 2026-08-05 | 6,630 | 6,790 | 6,500 | 6,770 | 140 | +2.11% | 18,333 | 1.24억 |
| 2026-08-04 | 7,000 | 7,000 | 6,290 | 6,630 | 330 | +5.24% | 41,318 | 2.74억 |
| 2026-08-03 | 6,110 | 6,370 | 6,100 | 6,300 | 120 | +1.94% | 20,795 | 1.31억 |
| 2026-07-31 | 5,500 | 6,200 | 5,500 | 6,180 | 830 | +15.51% | 33,271 | 2.06억 |
| 2026-07-30 | 4,835 | 5,570 | 4,835 | 5,350 | 120 | +2.29% | 38,840 | 2.08억 |
| 2026-07-29 | 5,900 | 6,100 | 5,000 | 5,230 | -670 | -11.36% | 66,843 | 3.5억 |
| 2026-07-28 | 6,010 | 6,280 | 5,830 | 5,900 | -400 | -6.35% | 27,022 | 1.59억 |
| 2026-07-27 | 6,170 | 6,400 | 6,120 | 6,300 | 200 | +3.28% | 17,414 | 1.1억 |
| 2026-07-24 | 6,320 | 6,330 | 6,080 | 6,100 | -290 | -4.54% | 26,307 | 1.6억 |
| 2026-07-23 | 5,940 | 6,400 | 5,940 | 6,390 | 430 | +7.21% | 43,254 | 2.76억 |
| 2026-07-22 | 5,970 | 6,360 | 5,960 | 5,960 | 60 | +1.02% | 29,541 | 1.76억 |
| 2026-07-21 | 5,760 | 6,150 | 5,760 | 5,900 | -90 | -1.50% | 49,345 | 2.91억 |
| 2026-07-20 | 6,300 | 6,300 | 5,820 | 5,990 | -320 | -5.07% | 29,664 | 1.78억 |
| 2026-07-16 | 6,280 | 6,450 | 6,220 | 6,310 | -10 | -0.16% | 20,690 | 1.31억 |
| 2026-07-15 | 6,020 | 6,390 | 6,020 | 6,320 | 320 | +5.33% | 33,128 | 2.09억 |
| 2026-07-14 | 5,910 | 6,030 | 5,710 | 6,000 | 90 | +1.52% | 54,205 | 3.25억 |
| 2026-07-13 | 6,060 | 6,440 | 5,910 | 5,910 | -290 | -4.68% | 40,375 | 2.39억 |
| 2026-07-10 | 5,580 | 6,250 | 5,580 | 6,200 | 620 | +11.11% | 33,411 | 2.07억 |
| 2026-07-09 | 5,300 | 5,830 | 5,300 | 5,580 | 90 | +1.64% | 27,607 | 1.54억 |
| 2026-07-08 | 5,690 | 5,940 | 5,480 | 5,490 | -280 | -4.85% | 39,093 | 2.15억 |
| 2026-07-07 | 5,900 | 6,070 | 5,700 | 5,770 | -240 | -3.99% | 25,168 | 1.45억 |
| 2026-07-06 | 5,990 | 6,050 | 5,840 | 6,010 | 60 | +1.01% | 22,336 | 1.34억 |
| 2026-07-03 | 5,980 | 5,980 | 5,500 | 5,950 | 140 | +2.41% | 49,467 | 2.94억 |
| 2026-07-02 | 6,140 | 6,250 | 5,810 | 5,810 | -330 | -5.37% | 31,540 | 1.83억 |
| 2026-07-01 | 6,500 | 6,500 | 6,030 | 6,140 | -10 | -0.16% | 25,824 | 1.59억 |
| 2026-06-30 | 6,180 | 6,260 | 5,980 | 6,150 | -30 | -0.49% | 22,130 | 1.36억 |
| 2026-06-29 | 5,200 | 6,280 | 5,180 | 6,180 | 980 | +18.85% | 54,499 | 3.37억 |
| 2026-06-26 | 5,540 | 5,560 | 5,000 | 5,200 | -400 | -7.14% | 79,227 | 4.12억 |
| 2026-06-25 | 5,650 | 6,010 | 5,590 | 5,600 | -220 | -3.78% | 23,747 | 1.33억 |
| 2026-06-24 | 5,580 | 5,980 | 5,580 | 5,820 | 120 | +2.11% | 35,111 | 2.04억 |
| 2026-06-23 | 6,080 | 6,200 | 5,630 | 5,700 | -440 | -7.17% | 61,769 | 3.52억 |
| 2026-06-22 | 6,340 | 6,540 | 6,120 | 6,140 | -170 | -2.69% | 37,108 | 2.28억 |
| 2026-06-19 | 6,760 | 6,760 | 6,250 | 6,310 | -290 | -4.39% | 45,097 | 2.85억 |
| 2026-06-18 | 6,850 | 6,960 | 6,560 | 6,600 | -230 | -3.37% | 27,161 | 1.79억 |
| 2026-06-17 | 6,840 | 6,960 | 6,740 | 6,830 | -20 | -0.29% | 16,050 | 1.1억 |
| 2026-06-16 | 6,890 | 7,180 | 6,850 | 6,850 | -20 | -0.29% | 21,342 | 1.46억 |
| 2026-06-15 | 6,930 | 7,070 | 6,830 | 6,870 | 100 | +1.48% | 28,271 | 1.94억 |
| 2026-06-12 | 6,570 | 7,050 | 6,570 | 6,770 | 210 | +3.20% | 32,428 | 2.2억 |
| 2026-06-11 | 6,390 | 6,790 | 6,210 | 6,560 | 70 | +1.08% | 19,669 | 1.29억 |
| 2026-06-10 | 6,530 | 6,780 | 6,270 | 6,490 | -50 | -0.76% | 39,799 | 2.58억 |
| 2026-06-09 | 6,350 | 6,860 | 6,350 | 6,540 | 240 | +3.81% | 30,109 | 1.97억 |
| 2026-06-08 | 6,210 | 6,800 | 6,210 | 6,300 | -590 | -8.56% | 80,781 | 5.09억 |
| 2026-06-05 | 7,260 | 7,320 | 6,890 | 6,890 | -450 | -6.13% | 46,541 | 3.21억 |
| 2026-06-04 | 6,750 | 7,660 | 6,750 | 7,340 | 490 | +7.15% | 102,810 | 7.55억 |
| 2026-06-02 | 6,980 | 6,980 | 6,720 | 6,850 | -130 | -1.86% | 90,606 | 6.21억 |
| 2026-06-01 | 7,090 | 7,240 | 6,950 | 6,980 | -100 | -1.41% | 72,163 | 5.04억 |
| 2026-05-29 | 7,330 | 7,330 | 6,900 | 7,080 | -190 | -2.61% | 68,799 | 4.87억 |
| 2026-05-28 | 7,430 | 7,610 | 7,000 | 7,270 | 0 | 0.00% | 86,813 | 6.31억 |
| 2026-05-27 | 7,710 | 7,980 | 7,260 | 7,270 | -440 | -5.71% | 97,378 | 7.08억 |
| 2026-05-26 | 7,910 | 8,190 | 7,710 | 7,710 | -180 | -2.28% | 90,079 | 6.95억 |
| 2026-05-22 | 7,860 | 8,070 | 7,810 | 7,890 | 180 | +2.33% | 90,406 | 7.13억 |
| 2026-05-21 | 7,790 | 7,920 | 7,300 | 7,710 | 290 | +3.91% | 81,130 | 6.26억 |
| 2026-05-20 | 7,690 | 8,000 | 7,300 | 7,420 | -340 | -4.38% | 101,495 | 7.53억 |
| 2026-05-19 | 8,020 | 8,150 | 7,670 | 7,760 | -260 | -3.24% | 70,381 | 5.46억 |
| 2026-05-18 | 7,950 | 8,720 | 7,480 | 8,020 | 70 | +0.88% | 239,488 | 19.21억 |
| 2026-05-15 | 8,530 | 8,690 | 7,900 | 7,950 | -570 | -6.69% | 122,476 | 9.74억 |
| 2026-05-14 | 8,630 | 8,990 | 8,350 | 8,520 | 170 | +2.04% | 56,583 | 4.82억 |
| 2026-05-13 | 8,300 | 8,740 | 8,220 | 8,350 | -20 | -0.24% | 88,534 | 7.39억 |
| 2026-05-12 | 8,840 | 8,960 | 8,220 | 8,370 | -550 | -6.17% | 127,941 | 10.71억 |
| 2026-05-11 | 9,280 | 9,290 | 8,900 | 8,920 | -290 | -3.15% | 105,811 | 9.44억 |
| 2026-05-08 | 9,280 | 9,420 | 9,130 | 9,210 | -70 | -0.75% | 120,720 | 11.12억 |
| 2026-05-07 | 9,440 | 9,490 | 9,020 | 9,280 | -160 | -1.69% | 146,917 | 13.63억 |
| 2026-05-06 | 9,520 | 9,730 | 8,950 | 9,440 | 200 | +2.16% | 417,653 | 39.43억 |
| 2026-05-04 | 9,340 | 9,670 | 9,140 | 9,240 | 60 | +0.65% | 175,710 | 16.24억 |
| 2026-04-30 | 9,500 | 9,600 | 9,180 | 9,180 | -320 | -3.37% | 165,248 | 15.17억 |
| 2026-04-29 | 9,590 | 9,590 | 9,320 | 9,500 | -80 | -0.84% | 93,488 | 8.88억 |
| 2026-04-28 | 9,720 | 9,930 | 9,520 | 9,580 | 0 | 0.00% | 322,657 | 30.91억 |
| 2026-04-27 | 9,720 | 9,740 | 9,460 | 9,580 | -130 | -1.34% | 248,595 | 23.82억 |
| 2026-04-24 | 9,900 | 10,120 | 9,590 | 9,710 | -80 | -0.82% | 270,708 | 26.29억 |
| 2026-04-23 | 10,370 | 10,390 | 9,580 | 9,790 | -580 | -5.59% | 539,610 | 52.83억 |
| 2026-04-22 | 10,300 | 11,200 | 9,820 | 10,370 | 630 | +6.47% | 2,531,085 | 262억 |
| 2026-04-21 | 9,500 | 10,280 | 9,360 | 9,740 | 690 | +7.62% | 1,742,345 | 170억 |
| 2026-04-20 | 8,810 | 9,150 | 8,760 | 9,050 | 240 | +2.72% | 210,614 | 19.06억 |
| 2026-04-17 | 8,820 | 8,900 | 8,605 | 8,810 | 120 | +1.38% | 134,604 | 11.86억 |
| 2026-04-16 | 8,830 | 8,840 | 8,600 | 8,690 | -20 | -0.23% | 114,601 | 9.96억 |
| 2026-04-15 | 8,440 | 8,790 | 8,380 | 8,710 | 370 | +4.44% | 274,932 | 23.95억 |
| 2026-04-14 | 8,300 | 8,430 | 8,220 | 8,340 | 160 | +1.96% | 79,774 | 6.65억 |
| 2026-04-13 | 8,270 | 8,300 | 8,140 | 8,180 | -170 | -2.04% | 50,582 | 4.14억 |
| 2026-04-10 | 8,180 | 8,490 | 8,160 | 8,350 | 230 | +2.83% | 146,071 | 12.2억 |
| 2026-04-09 | 8,330 | 8,390 | 8,110 | 8,120 | -210 | -2.52% | 48,885 | 3.97억 |
| 2026-04-08 | 8,240 | 8,330 | 8,100 | 8,330 | 330 | +4.13% | 64,211 | 5.35억 |
| 2026-04-07 | 8,220 | 8,330 | 7,970 | 8,000 | -190 | -2.32% | 76,509 | 6.12억 |
| 2026-04-06 | 8,030 | 8,370 | 8,030 | 8,190 | 160 | +1.99% | 112,261 | 9.19억 |
| 2026-04-03 | 8,200 | 8,230 | 7,950 | 8,030 | 90 | +1.13% | 56,945 | 4.57억 |
| 2026-04-02 | 8,320 | 8,540 | 7,910 | 7,940 | -360 | -4.34% | 162,412 | 12.9억 |
| 2026-04-01 | 8,300 | 8,350 | 8,150 | 8,300 | 320 | +4.01% | 127,338 | 10.57억 |
| 2026-03-31 | 8,410 | 8,610 | 7,960 | 7,980 | — | — | 202,154 | 16.13억 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)