엔케이 [085310] KOSPI
8,750 원
전일대비:
▼
200
(-2.23%)
시가
8,940
고가
8,940
저가
8,530
거래량
13,459
거래대금
117 백만
시가총액
649 억
52주 최고
12,000
52주 최저
0
📈 주가 차트 (최근 20일)
엔케이
085310
120봉
💬 엔케이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8,750 | -200 | -2.23% | 8,940 | 8,940 | 8,530 | 13,459 |
| 2026-10-13 | 8,950 | 210 | 2.40% | 8,600 | 8,950 | 8,220 | 7,434 |
| 2026-10-12 | 8,740 | -40 | -0.46% | 8,800 | 8,810 | 8,410 | 23,121 |
| 2026-10-08 | 8,780 | -30 | -0.34% | 8,810 | 8,940 | 8,600 | 14,239 |
| 2026-10-07 | 8,810 | -40 | -0.45% | 8,850 | 8,860 | 8,650 | 14,588 |
| 2026-10-06 | 8,850 | -20 | -0.23% | 8,870 | 8,950 | 8,650 | 17,594 |
| 2026-10-02 | 8,870 | -70 | -0.78% | 8,930 | 8,930 | 8,810 | 3,573 |
| 2026-10-01 | 8,940 | 10 | 0.11% | 8,930 | 8,940 | 8,750 | 5,579 |
| 2026-09-30 | 8,930 | 140 | 1.59% | 8,790 | 8,970 | 8,660 | 10,302 |
| 2026-09-29 | 8,790 | 0 | 0.00% | 8,780 | 9,000 | 8,670 | 18,847 |
| 2026-09-28 | 8,790 | -10 | -0.11% | 8,800 | 8,890 | 8,680 | 10,195 |
| 2026-09-23 | 8,800 | -40 | -0.45% | 8,800 | 8,820 | 8,650 | 16,338 |
| 2026-09-22 | 8,840 | 110 | 1.26% | 8,900 | 8,900 | 8,500 | 11,992 |
| 2026-09-21 | 8,730 | -190 | -2.13% | 8,900 | 8,960 | 8,700 | 10,711 |
| 2026-09-18 | 8,920 | -60 | -0.67% | 8,980 | 8,980 | 8,770 | 10,330 |
| 2026-09-17 | 8,980 | -10 | -0.11% | 8,990 | 8,990 | 8,800 | 6,350 |
| 2026-09-16 | 8,990 | -10 | -0.11% | 9,120 | 9,120 | 8,750 | 7,990 |
| 2026-09-15 | 9,000 | 0 | 0.00% | 8,640 | 9,120 | 8,640 | 3,435 |
| 2026-09-14 | 9,000 | -170 | -1.85% | 9,200 | 9,260 | 9,000 | 24,153 |
| 2026-09-11 | 9,170 | 70 | 0.77% | 9,200 | 9,250 | 8,950 | 2,835 |