엔시트론 [101400] KOSDAQ
중견기업부
1,900 원
전일대비:
▲
30
(1.60%)
시가
1,868
고가
1,920
저가
1,771
거래량
139,742
거래대금
255 백만
시가총액
223 억
52주 최고
2,740
52주 최저
0
📈 주가 차트 (최근 20일)
엔시트론
101400
120봉
💬 엔시트론 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,900 | 30 | 1.60% | 1,868 | 1,920 | 1,771 | 139,742 |
| 2026-08-20 | 1,870 | -60 | -3.11% | 1,930 | 1,985 | 1,821 | 238,508 |
| 2026-08-19 | 1,930 | 50 | 2.66% | 1,880 | 1,930 | 1,820 | 243,000 |
| 2026-08-18 | 1,880 | -50 | -2.59% | 1,925 | 1,925 | 1,796 | 169,681 |
| 2026-08-14 | 1,930 | -285 | -12.87% | 2,250 | 2,380 | 1,824 | 415,858 |
| 2026-08-13 | 2,215 | 334 | 17.76% | 1,881 | 2,390 | 1,789 | 415,759 |
| 2026-08-12 | 1,881 | 114 | 6.45% | 1,767 | 1,908 | 1,715 | 289,447 |
| 2026-08-11 | 1,767 | -53 | -2.91% | 1,805 | 1,805 | 1,688 | 161,738 |
| 2026-08-10 | 1,820 | 25 | 1.39% | 1,780 | 1,820 | 1,741 | 63,877 |
| 2026-08-07 | 1,795 | -19 | -1.05% | 1,813 | 1,829 | 1,728 | 153,875 |
| 2026-08-06 | 1,814 | -9 | -0.49% | 1,823 | 1,823 | 1,690 | 191,024 |
| 2026-08-05 | 1,823 | 72 | 4.11% | 1,797 | 1,833 | 1,721 | 328,132 |
| 2026-08-04 | 1,751 | 1 | 0.06% | 1,750 | 1,756 | 1,706 | 101,792 |
| 2026-08-03 | 1,750 | 40 | 2.34% | 1,710 | 1,827 | 1,681 | 395,303 |
| 2026-07-31 | 1,710 | 180 | 11.76% | 1,545 | 1,746 | 1,529 | 268,262 |
| 2026-07-30 | 1,530 | 110 | 7.75% | 1,420 | 1,531 | 1,318 | 325,842 |
| 2026-07-29 | 1,420 | -99 | -6.52% | 1,519 | 1,519 | 1,298 | 176,447 |
| 2026-07-28 | 1,519 | -91 | -5.65% | 1,627 | 1,627 | 1,450 | 76,824 |
| 2026-07-27 | 1,610 | 8 | 0.50% | 1,602 | 1,612 | 1,529 | 43,388 |
| 2026-07-24 | 1,602 | 2 | 0.13% | 1,640 | 1,640 | 1,558 | 55,231 |