이녹스첨단소재 [272290] KOSDAQ
우량기업부
19,930 원
전일대비:
▼
920
(-4.41%)
시가
20,400
고가
20,450
저가
19,880
거래량
69,553
거래대금
1,392 백만
시가총액
3,974 억
52주 최고
44,400
52주 최저
16,700
📈 주가 차트 (최근 20일)
이녹스첨단소재
272290
120봉
💬 이녹스첨단소재 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 19,930 | -920 | -4.41% | 20,400 | 20,450 | 19,880 | 69,553 |
| 2026-08-20 | 20,850 | 100 | 0.48% | 21,200 | 21,650 | 20,450 | 130,574 |
| 2026-08-19 | 20,750 | -500 | -2.35% | 20,600 | 21,400 | 20,350 | 55,008 |
| 2026-08-18 | 21,250 | -1,450 | -6.39% | 22,550 | 22,600 | 21,200 | 111,083 |
| 2026-08-14 | 22,700 | -150 | -0.66% | 23,000 | 23,250 | 22,100 | 96,310 |
| 2026-08-13 | 22,850 | 350 | 1.56% | 23,850 | 24,050 | 22,600 | 149,811 |
| 2026-08-12 | 22,500 | -100 | -0.44% | 22,550 | 22,700 | 22,050 | 69,351 |
| 2026-08-11 | 22,600 | 150 | 0.67% | 22,350 | 23,300 | 22,150 | 93,317 |
| 2026-08-10 | 22,450 | 1,550 | 7.42% | 21,250 | 22,650 | 21,150 | 170,760 |
| 2026-08-07 | 20,900 | 150 | 0.72% | 21,300 | 21,750 | 20,400 | 96,271 |
| 2026-08-06 | 20,750 | -50 | -0.24% | 20,600 | 21,100 | 20,150 | 78,121 |
| 2026-08-05 | 20,800 | -100 | -0.48% | 21,400 | 21,500 | 20,300 | 124,804 |
| 2026-08-04 | 20,900 | 1,120 | 5.66% | 20,100 | 20,950 | 20,050 | 109,755 |
| 2026-08-03 | 19,780 | 180 | 0.92% | 19,210 | 20,450 | 19,010 | 108,145 |
| 2026-07-31 | 19,600 | 2,320 | 13.43% | 18,240 | 19,760 | 18,170 | 135,091 |
| 2026-07-30 | 17,280 | -220 | -1.26% | 16,710 | 18,450 | 16,710 | 209,574 |
| 2026-07-29 | 17,500 | -1,350 | -7.16% | 18,990 | 19,390 | 16,700 | 239,824 |
| 2026-07-28 | 18,850 | -1,650 | -8.05% | 19,810 | 20,050 | 18,680 | 129,028 |
| 2026-07-27 | 20,500 | 350 | 1.74% | 20,600 | 20,950 | 20,250 | 90,599 |
| 2026-07-24 | 20,150 | -1,050 | -4.95% | 20,700 | 20,800 | 20,100 | 73,978 |