흥국에프엔비 [189980] KOSDAQ
우량기업부
1,143 원
전일대비:
▲
16
(1.42%)
시가
1,101
고가
1,144
저가
1,101
거래량
29,623
거래대금
33 백만
시가총액
459 억
52주 최고
2,615
52주 최저
992
📈 주가 차트 (최근 20일)
흥국에프엔비
189980
120봉
💬 흥국에프엔비 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 1,143 | 16 | 1.42% | 1,101 | 1,144 | 1,101 | 29,623 |
| 2026-08-24 | 1,127 | 0 | 0.00% | 1,132 | 1,159 | 1,112 | 10,900 |
| 2026-08-21 | 1,127 | -11 | -0.97% | 1,130 | 1,166 | 1,114 | 45,159 |
| 2026-08-20 | 1,138 | 0 | 0.00% | 1,131 | 1,174 | 1,129 | 22,505 |
| 2026-08-19 | 1,138 | -16 | -1.39% | 1,148 | 1,164 | 1,110 | 31,489 |
| 2026-08-18 | 1,154 | -14 | -1.20% | 1,168 | 1,168 | 1,125 | 46,342 |
| 2026-08-14 | 1,168 | 5 | 0.43% | 1,163 | 1,172 | 1,140 | 13,424 |
| 2026-08-13 | 1,163 | -2 | -0.17% | 1,165 | 1,179 | 1,131 | 39,158 |
| 2026-08-12 | 1,165 | -5 | -0.43% | 1,170 | 1,175 | 1,150 | 20,476 |
| 2026-08-11 | 1,170 | 32 | 2.81% | 1,135 | 1,189 | 1,130 | 63,952 |
| 2026-08-10 | 1,138 | 17 | 1.52% | 1,124 | 1,140 | 1,115 | 50,689 |
| 2026-08-07 | 1,121 | 1 | 0.09% | 1,119 | 1,136 | 1,102 | 24,990 |
| 2026-08-06 | 1,120 | 19 | 1.73% | 1,103 | 1,137 | 1,078 | 50,649 |
| 2026-08-05 | 1,101 | 6 | 0.55% | 1,100 | 1,115 | 1,088 | 32,493 |
| 2026-08-04 | 1,095 | 22 | 2.05% | 1,050 | 1,096 | 1,050 | 110,534 |
| 2026-08-03 | 1,073 | 4 | 0.37% | 1,079 | 1,086 | 1,048 | 47,882 |
| 2026-07-31 | 1,069 | 23 | 2.20% | 1,040 | 1,094 | 1,034 | 47,380 |
| 2026-07-30 | 1,046 | 17 | 1.65% | 1,001 | 1,090 | 1,001 | 64,014 |
| 2026-07-29 | 1,029 | -69 | -6.28% | 1,090 | 1,128 | 1,008 | 126,894 |
| 2026-07-28 | 1,098 | -28 | -2.49% | 1,115 | 1,150 | 1,064 | 98,765 |