녹십자엠에스 [142280] KOSDAQ
중견기업부
3,160 원
전일대비:
▲
550
(21.07%)
시가
2,805
고가
3,370
저가
2,765
거래량
9,326,748
거래대금
29,035 백만
시가총액
757 억
52주 최고
6,660
52주 최저
2,200
📈 주가 차트 (최근 20일)
녹십자엠에스
142280
120봉
💬 녹십자엠에스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,160 | 550 | 21.07% | 2,805 | 3,370 | 2,765 | 9,326,748 |
| 2026-08-21 | 2,610 | -100 | -3.69% | 2,690 | 2,690 | 2,555 | 106,265 |
| 2026-08-20 | 2,710 | 120 | 4.63% | 2,760 | 3,035 | 2,630 | 579,793 |
| 2026-08-19 | 2,590 | -80 | -3.00% | 2,595 | 2,650 | 2,560 | 87,058 |
| 2026-08-18 | 2,670 | -70 | -2.55% | 2,730 | 2,760 | 2,630 | 176,016 |
| 2026-08-14 | 2,740 | -75 | -2.66% | 2,815 | 2,845 | 2,715 | 125,323 |
| 2026-08-13 | 2,815 | -105 | -3.60% | 2,910 | 2,945 | 2,780 | 251,527 |
| 2026-08-12 | 2,920 | -10 | -0.34% | 2,940 | 2,940 | 2,845 | 167,543 |
| 2026-08-11 | 2,930 | 30 | 1.03% | 2,900 | 2,970 | 2,840 | 225,070 |
| 2026-08-10 | 2,900 | 140 | 5.07% | 2,780 | 2,900 | 2,740 | 402,066 |
| 2026-08-07 | 2,760 | 30 | 1.10% | 2,730 | 2,815 | 2,690 | 135,248 |
| 2026-08-06 | 2,730 | 45 | 1.68% | 2,685 | 2,765 | 2,640 | 171,569 |
| 2026-08-05 | 2,685 | 70 | 2.68% | 2,680 | 2,735 | 2,620 | 264,832 |
| 2026-08-04 | 2,615 | 125 | 5.02% | 2,490 | 2,640 | 2,490 | 121,153 |
| 2026-08-03 | 2,490 | 0 | 0.00% | 2,455 | 2,580 | 2,455 | 124,225 |
| 2026-07-31 | 2,490 | 95 | 3.97% | 2,420 | 2,515 | 2,410 | 118,419 |
| 2026-07-30 | 2,395 | -25 | -1.03% | 2,200 | 2,495 | 2,200 | 205,273 |
| 2026-07-29 | 2,420 | -110 | -4.35% | 2,525 | 2,620 | 2,300 | 195,506 |
| 2026-07-28 | 2,530 | -145 | -5.42% | 2,635 | 2,635 | 2,500 | 114,020 |
| 2026-07-27 | 2,675 | -10 | -0.37% | 2,680 | 2,735 | 2,640 | 53,801 |