엔시스 [333620] KOSDAQ
벤처기업부
5,390 원
전일대비:
▲
90
(1.70%)
시가
5,200
고가
5,430
저가
5,170
거래량
3,016
거래대금
16 백만
시가총액
593 억
52주 최고
8,450
52주 최저
4,630
📈 주가 차트 (최근 20일)
엔시스
333620
120봉
💬 엔시스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 5,390 | 90 | 1.70% | 5,200 | 5,430 | 5,170 | 3,016 |
| 2026-08-24 | 5,300 | -110 | -2.03% | 5,320 | 5,580 | 5,300 | 3,167 |
| 2026-08-21 | 5,410 | -200 | -3.57% | 5,610 | 5,680 | 5,360 | 5,108 |
| 2026-08-20 | 5,610 | 10 | 0.18% | 5,550 | 5,660 | 5,490 | 2,760 |
| 2026-08-19 | 5,600 | -110 | -1.93% | 5,520 | 5,620 | 5,470 | 4,702 |
| 2026-08-18 | 5,710 | -30 | -0.52% | 5,740 | 5,810 | 5,600 | 10,578 |
| 2026-08-14 | 5,740 | 110 | 1.95% | 5,630 | 5,760 | 5,590 | 9,033 |
| 2026-08-13 | 5,630 | -120 | -2.09% | 5,710 | 5,750 | 5,470 | 8,067 |
| 2026-08-12 | 5,750 | 0 | 0.00% | 5,720 | 5,780 | 5,640 | 7,937 |
| 2026-08-11 | 5,750 | 10 | 0.17% | 5,740 | 5,770 | 5,650 | 6,040 |
| 2026-08-10 | 5,740 | 90 | 1.59% | 5,650 | 5,760 | 5,510 | 10,863 |
| 2026-08-07 | 5,650 | 190 | 3.48% | 5,460 | 5,650 | 5,320 | 19,882 |
| 2026-08-06 | 5,460 | 10 | 0.18% | 5,480 | 5,540 | 5,280 | 8,282 |
| 2026-08-05 | 5,450 | 160 | 3.02% | 5,320 | 5,520 | 5,180 | 16,198 |
| 2026-08-04 | 5,290 | 0 | 0.00% | 5,210 | 5,400 | 5,210 | 11,627 |
| 2026-08-03 | 5,290 | 0 | 0.00% | 5,250 | 5,400 | 5,070 | 11,024 |
| 2026-07-31 | 5,290 | 130 | 2.52% | 5,160 | 5,400 | 5,060 | 18,678 |
| 2026-07-30 | 5,160 | -30 | -0.58% | 4,850 | 5,170 | 4,850 | 12,633 |
| 2026-07-29 | 5,190 | 10 | 0.19% | 5,030 | 5,300 | 4,970 | 15,218 |
| 2026-07-28 | 5,180 | -170 | -3.18% | 5,080 | 5,350 | 5,010 | 14,067 |