엘앤에프 [066970] KOSPI
104,500 원
전일대비:
▼
3,500
(-3.24%)
시가
104,700
고가
107,300
저가
101,500
거래량
362,031
거래대금
37,802 백만
시가총액
42,515 억
52주 최고
225,000
52주 최저
59,200
📈 주가 차트 (최근 20일)
엘앤에프
066970
120봉
💬 엘앤에프 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 104,500 | -3,500 | -3.24% | 104,700 | 107,300 | 101,500 | 362,031 |
| 2026-08-20 | 108,000 | 3,000 | 2.86% | 108,000 | 114,600 | 107,500 | 352,010 |
| 2026-08-19 | 105,000 | -400 | -0.38% | 101,000 | 108,700 | 101,000 | 288,915 |
| 2026-08-18 | 105,400 | -4,300 | -3.92% | 108,700 | 113,600 | 103,600 | 456,451 |
| 2026-08-14 | 109,700 | 7,100 | 6.92% | 103,000 | 111,300 | 103,000 | 506,428 |
| 2026-08-13 | 102,600 | 3,200 | 3.22% | 99,600 | 107,200 | 98,100 | 491,175 |
| 2026-08-12 | 99,400 | 900 | 0.91% | 99,300 | 105,800 | 96,600 | 405,396 |
| 2026-08-11 | 98,500 | -2,500 | -2.48% | 100,400 | 104,400 | 98,400 | 480,152 |
| 2026-08-10 | 101,000 | 10,800 | 11.97% | 90,000 | 103,000 | 86,600 | 862,821 |
| 2026-08-07 | 90,200 | 10,400 | 13.03% | 85,500 | 97,600 | 83,000 | 1,289,672 |
| 2026-08-06 | 79,800 | 0 | 0.00% | 80,800 | 83,200 | 77,000 | 212,814 |
| 2026-08-05 | 79,800 | 2,300 | 2.97% | 81,700 | 82,100 | 79,000 | 208,750 |
| 2026-08-04 | 77,500 | 4,800 | 6.60% | 74,900 | 79,000 | 74,500 | 223,939 |
| 2026-08-03 | 72,700 | -600 | -0.82% | 71,800 | 74,800 | 69,800 | 216,501 |
| 2026-07-31 | 73,300 | 6,300 | 9.40% | 70,900 | 73,500 | 68,600 | 296,711 |
| 2026-07-30 | 67,000 | 1,400 | 2.13% | 63,400 | 70,400 | 63,400 | 367,766 |
| 2026-07-29 | 65,600 | -6,000 | -8.38% | 71,800 | 73,300 | 63,000 | 412,156 |
| 2026-07-28 | 71,600 | -9,900 | -12.15% | 75,700 | 77,000 | 70,000 | 334,099 |
| 2026-07-27 | 81,500 | -400 | -0.49% | 83,600 | 84,000 | 80,900 | 168,368 |
| 2026-07-24 | 81,900 | -7,200 | -8.08% | 86,200 | 86,400 | 80,800 | 223,026 |