이엔에프테크놀로지 [102710] KOSDAQ
우량기업부
44,800 원
전일대비:
▼
2,700
(-5.68%)
시가
46,950
고가
47,000
저가
44,600
거래량
97,209
거래대금
4,385 백만
시가총액
6,401 억
52주 최고
65,000
52주 최저
33,300
📈 주가 차트 (최근 20일)
이엔에프테크놀로지
102710
120봉
💬 이엔에프테크놀로지 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 44,800 | -2,700 | -5.68% | 46,950 | 47,000 | 44,600 | 97,209 |
| 2026-08-20 | 47,500 | -200 | -0.42% | 48,150 | 49,200 | 46,800 | 60,148 |
| 2026-08-19 | 47,700 | -1,150 | -2.35% | 47,000 | 49,750 | 46,000 | 125,686 |
| 2026-08-18 | 48,850 | -1,650 | -3.27% | 51,200 | 52,300 | 48,100 | 90,663 |
| 2026-08-14 | 50,500 | -1,100 | -2.13% | 51,400 | 51,800 | 48,450 | 86,467 |
| 2026-08-13 | 51,600 | 0 | 0.00% | 52,400 | 55,000 | 50,900 | 124,975 |
| 2026-08-12 | 51,600 | 700 | 1.38% | 50,200 | 52,200 | 49,350 | 92,004 |
| 2026-08-11 | 50,900 | 1,700 | 3.46% | 49,200 | 51,200 | 48,250 | 96,752 |
| 2026-08-10 | 49,200 | 3,700 | 8.13% | 46,800 | 49,300 | 46,300 | 154,258 |
| 2026-08-07 | 45,500 | -800 | -1.73% | 45,950 | 47,450 | 45,000 | 77,615 |
| 2026-08-06 | 46,300 | 150 | 0.33% | 46,150 | 47,350 | 45,300 | 84,156 |
| 2026-08-05 | 46,150 | 3,550 | 8.33% | 44,500 | 46,800 | 44,000 | 96,564 |
| 2026-08-04 | 42,600 | 2,500 | 6.23% | 41,300 | 43,100 | 41,050 | 69,444 |
| 2026-08-03 | 40,100 | -1,400 | -3.37% | 40,500 | 42,500 | 39,700 | 85,415 |
| 2026-07-31 | 41,500 | 6,600 | 18.91% | 37,900 | 41,500 | 37,900 | 100,808 |
| 2026-07-30 | 34,900 | -700 | -1.97% | 33,300 | 37,200 | 33,300 | 82,553 |
| 2026-07-29 | 35,600 | -3,100 | -8.01% | 39,200 | 40,500 | 33,600 | 126,072 |
| 2026-07-28 | 38,700 | -4,900 | -11.24% | 42,100 | 42,100 | 37,900 | 95,085 |
| 2026-07-27 | 43,600 | 200 | 0.46% | 43,700 | 44,700 | 42,600 | 62,281 |
| 2026-07-24 | 43,400 | -1,800 | -3.98% | 45,000 | 45,750 | 42,650 | 68,358 |