엔브이에이치코리아 [067570] KOSDAQ
중견기업부
1,697 원
전일대비:
▲
19
(1.13%)
시가
1,698
고가
1,698
저가
1,660
거래량
47,282
거래대금
79 백만
시가총액
716 억
52주 최고
2,505
52주 최저
1,591
📈 주가 차트 (최근 20일)
엔브이에이치코리아
067570
120봉
💬 엔브이에이치코리아 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 1,697 | 19 | 1.13% | 1,698 | 1,698 | 1,660 | 47,282 |
| 2026-08-24 | 1,678 | -21 | -1.24% | 1,700 | 1,700 | 1,660 | 114,266 |
| 2026-08-21 | 1,699 | -30 | -1.74% | 1,754 | 1,754 | 1,670 | 87,980 |
| 2026-08-20 | 1,729 | -9 | -0.52% | 1,741 | 1,753 | 1,711 | 33,065 |
| 2026-08-19 | 1,738 | -28 | -1.59% | 1,723 | 1,776 | 1,716 | 69,189 |
| 2026-08-18 | 1,766 | -22 | -1.23% | 1,788 | 1,789 | 1,728 | 127,072 |
| 2026-08-14 | 1,788 | 3 | 0.17% | 1,787 | 1,804 | 1,771 | 117,043 |
| 2026-08-13 | 1,785 | -25 | -1.38% | 1,810 | 1,810 | 1,746 | 130,381 |
| 2026-08-12 | 1,810 | 10 | 0.56% | 1,823 | 1,823 | 1,794 | 31,706 |
| 2026-08-11 | 1,800 | 20 | 1.12% | 1,789 | 1,805 | 1,753 | 133,848 |
| 2026-08-10 | 1,780 | 44 | 2.53% | 1,770 | 1,785 | 1,737 | 79,040 |
| 2026-08-07 | 1,736 | 2 | 0.12% | 1,780 | 1,780 | 1,722 | 118,743 |
| 2026-08-06 | 1,734 | 0 | 0.00% | 1,740 | 1,755 | 1,701 | 92,897 |
| 2026-08-05 | 1,734 | 5 | 0.29% | 1,750 | 1,772 | 1,731 | 76,252 |
| 2026-08-04 | 1,729 | 21 | 1.23% | 1,694 | 1,761 | 1,694 | 357,915 |
| 2026-08-03 | 1,708 | 25 | 1.49% | 1,683 | 1,744 | 1,683 | 112,775 |
| 2026-07-31 | 1,683 | 3 | 0.18% | 1,671 | 1,683 | 1,632 | 135,697 |
| 2026-07-30 | 1,680 | -15 | -0.88% | 1,681 | 1,681 | 1,626 | 367,378 |
| 2026-07-29 | 1,695 | -19 | -1.11% | 1,665 | 1,730 | 1,610 | 312,281 |
| 2026-07-28 | 1,714 | 0 | 0.00% | 1,714 | 1,714 | 1,648 | 124,959 |