엔바이오니아 [317870] KOSDAQ
기술성장기업부
5,440 원
전일대비:
▲
240
(4.62%)
시가
5,200
고가
5,480
저가
5,150
거래량
17,653
거래대금
94 백만
시가총액
481 억
52주 최고
18,260
52주 최저
3,540
📈 주가 차트 (최근 20일)
엔바이오니아
317870
120봉
💬 엔바이오니아 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 5,440 | 240 | 4.62% | 5,200 | 5,480 | 5,150 | 17,653 |
| 2026-08-12 | 5,200 | 415 | 8.67% | 4,710 | 5,400 | 4,710 | 26,219 |
| 2026-08-11 | 4,785 | 320 | 7.17% | 4,400 | 4,880 | 4,380 | 15,431 |
| 2026-08-10 | 4,465 | 120 | 2.76% | 4,345 | 4,590 | 4,275 | 8,853 |
| 2026-08-07 | 4,345 | 105 | 2.48% | 4,215 | 4,425 | 4,115 | 13,771 |
| 2026-08-06 | 4,240 | -155 | -3.53% | 4,320 | 4,425 | 4,140 | 7,977 |
| 2026-08-05 | 4,395 | -5 | -0.11% | 4,600 | 4,600 | 4,310 | 6,421 |
| 2026-08-04 | 4,400 | 535 | 13.84% | 3,805 | 4,430 | 3,805 | 27,586 |
| 2026-08-03 | 3,865 | -20 | -0.51% | 3,770 | 4,115 | 3,735 | 11,004 |
| 2026-07-31 | 3,885 | 0 | 0.00% | 3,880 | 4,085 | 3,690 | 21,942 |
| 2026-07-30 | 3,885 | 145 | 3.88% | 3,707 | 3,885 | 3,600 | 15,719 |
| 2026-07-29 | 3,740 | -110 | -2.86% | 3,965 | 4,140 | 3,585 | 8,759 |
| 2026-07-28 | 3,850 | 50 | 1.32% | 3,790 | 3,970 | 3,660 | 17,286 |
| 2026-07-27 | 3,800 | 75 | 2.01% | 4,015 | 4,015 | 3,690 | 4,538 |
| 2026-07-24 | 3,725 | 40 | 1.09% | 3,565 | 3,940 | 3,560 | 6,167 |
| 2026-07-23 | 3,685 | 45 | 1.24% | 3,655 | 3,800 | 3,640 | 16,809 |
| 2026-07-22 | 3,640 | -45 | -1.22% | 3,685 | 3,910 | 3,625 | 11,505 |
| 2026-07-21 | 3,685 | 5 | 0.14% | 3,680 | 3,815 | 3,595 | 6,079 |
| 2026-07-20 | 3,680 | -315 | -7.88% | 3,995 | 4,035 | 3,650 | 25,627 |
| 2026-07-16 | 3,995 | 170 | 4.44% | 3,825 | 4,175 | 3,700 | 95,537 |