에너토크 [019990] KOSDAQ
중견기업부
5,100 원
전일대비:
▲
420
(8.97%)
시가
4,680
고가
5,140
저가
4,540
거래량
88,441
거래대금
425 백만
시가총액
498 억
52주 최고
11,860
52주 최저
3,865
📈 주가 차트 (최근 20일)
에너토크
019990
120봉
💬 에너토크 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 5,100 | 420 | 8.97% | 4,680 | 5,140 | 4,540 | 88,441 |
| 2026-08-24 | 4,680 | -35 | -0.74% | 4,720 | 4,780 | 4,640 | 21,273 |
| 2026-08-21 | 4,715 | -175 | -3.58% | 4,820 | 4,960 | 4,600 | 27,582 |
| 2026-08-20 | 4,890 | 55 | 1.14% | 4,880 | 4,970 | 4,825 | 16,984 |
| 2026-08-19 | 4,835 | -50 | -1.02% | 4,880 | 4,950 | 4,595 | 23,567 |
| 2026-08-18 | 4,885 | -355 | -6.77% | 5,350 | 5,350 | 4,870 | 33,806 |
| 2026-08-14 | 5,240 | 0 | 0.00% | 5,310 | 5,310 | 5,120 | 34,417 |
| 2026-08-13 | 5,240 | 120 | 2.34% | 5,130 | 5,380 | 5,130 | 54,301 |
| 2026-08-12 | 5,120 | 60 | 1.19% | 5,060 | 5,190 | 5,030 | 21,723 |
| 2026-08-11 | 5,060 | 70 | 1.40% | 4,985 | 5,190 | 4,950 | 30,318 |
| 2026-08-10 | 4,990 | 125 | 2.57% | 4,880 | 5,020 | 4,870 | 23,335 |
| 2026-08-07 | 4,865 | -5 | -0.10% | 4,840 | 5,030 | 4,800 | 27,882 |
| 2026-08-06 | 4,870 | 0 | 0.00% | 4,870 | 4,905 | 4,695 | 41,849 |
| 2026-08-05 | 4,870 | 80 | 1.67% | 4,820 | 4,945 | 4,820 | 41,747 |
| 2026-08-04 | 4,790 | 260 | 5.74% | 4,455 | 4,790 | 4,455 | 34,232 |
| 2026-08-03 | 4,530 | 95 | 2.14% | 4,405 | 4,650 | 4,335 | 24,363 |
| 2026-07-31 | 4,435 | 360 | 8.83% | 4,130 | 4,435 | 4,130 | 32,647 |
| 2026-07-30 | 4,075 | 105 | 2.64% | 3,970 | 4,280 | 3,970 | 43,826 |
| 2026-07-29 | 3,970 | -420 | -9.57% | 4,355 | 4,480 | 3,865 | 76,353 |
| 2026-07-28 | 4,390 | -415 | -8.64% | 4,700 | 4,800 | 4,365 | 48,691 |