앤씨앤 [092600] KOSDAQ
관리종목(소속부없음)
1,848 원
전일대비:
▲
96
(5.48%)
시가
1,753
고가
1,900
저가
1,681
거래량
53,514
거래대금
94 백만
시가총액
93 억
52주 최고
6,440
52주 최저
0
📈 주가 차트 (최근 20일)
앤씨앤
092600
120봉
💬 앤씨앤 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,848 | 96 | 5.48% | 1,753 | 1,900 | 1,681 | 53,514 |
| 2026-08-20 | 1,752 | -57 | -3.15% | 1,900 | 1,900 | 1,720 | 38,209 |
| 2026-08-19 | 1,809 | -58 | -3.11% | 1,807 | 1,990 | 1,756 | 36,318 |
| 2026-08-18 | 1,867 | -53 | -2.76% | 1,920 | 1,997 | 1,843 | 34,572 |
| 2026-08-14 | 1,920 | 90 | 4.92% | 1,831 | 1,943 | 1,830 | 36,695 |
| 2026-08-13 | 1,830 | -66 | -3.48% | 1,839 | 2,055 | 1,795 | 42,474 |
| 2026-08-12 | 1,896 | 20 | 1.07% | 1,870 | 1,970 | 1,840 | 71,531 |
| 2026-08-11 | 1,876 | 0 | 0.00% | 1,874 | 1,876 | 1,790 | 42,151 |
| 2026-08-10 | 1,876 | 0 | 0.00% | 1,876 | 1,876 | 1,767 | 62,995 |
| 2026-08-07 | 1,876 | 8 | 0.43% | 1,990 | 1,990 | 1,810 | 28,762 |
| 2026-08-06 | 1,868 | -50 | -2.61% | 1,918 | 1,998 | 1,800 | 29,865 |
| 2026-08-05 | 1,918 | 38 | 2.02% | 1,950 | 2,000 | 1,862 | 40,063 |
| 2026-08-04 | 1,880 | 88 | 4.91% | 1,791 | 1,950 | 1,791 | 56,495 |
| 2026-08-03 | 1,792 | 51 | 2.93% | 1,741 | 1,998 | 1,674 | 204,568 |
| 2026-07-31 | 1,741 | -86 | -4.71% | 1,701 | 1,840 | 1,647 | 199,270 |
| 2026-07-30 | 1,827 | -88 | -4.60% | 2,060 | 2,060 | 1,778 | 181,609 |
| 2026-07-29 | 1,915 | -815 | -29.85% | 2,730 | 2,895 | 1,915 | 509,038 |
| 2026-07-28 | 2,730 | 630 | 30.00% | 2,100 | 2,730 | 1,997 | 456,263 |
| 2026-07-27 | 2,100 | -300 | -12.50% | 2,380 | 2,380 | 2,025 | 67,411 |
| 2026-07-24 | 2,400 | -195 | -7.51% | 2,670 | 2,670 | 2,175 | 66,297 |