중앙에너비스 [000440] KOSDAQ
중견기업부
11,690 원
전일대비:
▼
20
(-0.17%)
시가
11,710
고가
11,780
저가
11,640
거래량
6,262
거래대금
73 백만
시가총액
728 억
52주 최고
38,000
52주 최저
11,500
📈 주가 차트 (최근 20일)
중앙에너비스
000440
120봉
💬 중앙에너비스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 11,690 | -20 | -0.17% | 11,710 | 11,780 | 11,640 | 6,262 |
| 2026-08-21 | 11,710 | -270 | -2.25% | 11,970 | 11,990 | 11,700 | 14,709 |
| 2026-08-20 | 11,980 | -10 | -0.08% | 11,990 | 12,090 | 11,820 | 11,150 |
| 2026-08-19 | 11,990 | -460 | -3.69% | 12,450 | 12,450 | 11,880 | 25,766 |
| 2026-08-18 | 12,450 | 170 | 1.38% | 12,280 | 12,630 | 12,280 | 35,265 |
| 2026-08-14 | 12,280 | -60 | -0.49% | 12,370 | 12,370 | 12,100 | 13,741 |
| 2026-08-13 | 12,340 | -140 | -1.12% | 12,480 | 12,490 | 12,160 | 16,394 |
| 2026-08-12 | 12,480 | -30 | -0.24% | 12,510 | 12,630 | 12,000 | 14,882 |
| 2026-08-11 | 12,510 | 250 | 2.04% | 12,610 | 12,960 | 12,350 | 35,221 |
| 2026-08-10 | 12,260 | 210 | 1.74% | 12,130 | 12,390 | 11,850 | 18,579 |
| 2026-08-07 | 12,050 | 250 | 2.12% | 12,000 | 12,140 | 11,750 | 28,609 |
| 2026-08-06 | 11,800 | -290 | -2.40% | 11,940 | 12,040 | 11,700 | 27,610 |
| 2026-08-05 | 12,090 | -340 | -2.74% | 12,310 | 12,410 | 11,780 | 72,466 |
| 2026-08-04 | 12,430 | 570 | 4.81% | 11,860 | 12,430 | 11,860 | 19,451 |
| 2026-08-03 | 11,860 | -830 | -6.54% | 12,260 | 12,260 | 11,790 | 21,412 |
| 2026-07-31 | 12,690 | 340 | 2.75% | 12,170 | 12,730 | 11,970 | 23,961 |
| 2026-07-30 | 12,350 | 390 | 3.26% | 11,960 | 12,550 | 11,960 | 26,846 |
| 2026-07-29 | 11,960 | 160 | 1.36% | 11,600 | 12,480 | 11,500 | 80,759 |
| 2026-07-28 | 11,800 | -920 | -7.23% | 12,720 | 12,730 | 11,790 | 34,266 |
| 2026-07-27 | 12,720 | -1,960 | -13.35% | 14,030 | 14,030 | 12,670 | 60,842 |