엔켐 [348370] KOSDAQ
중견기업부
17,770 원
전일대비:
▼
3,380
(-15.98%)
시가
20,450
고가
20,650
저가
17,500
거래량
798,906
거래대금
14,673 백만
시가총액
3,894 억
52주 최고
105,000
52주 최저
14,020
📈 주가 차트 (최근 20일)
엔켐
348370
120봉
💬 엔켐 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 17,770 | -3,380 | -15.98% | 20,450 | 20,650 | 17,500 | 798,906 |
| 2026-08-20 | 21,150 | -200 | -0.94% | 22,100 | 22,550 | 21,100 | 244,637 |
| 2026-08-19 | 21,350 | -550 | -2.51% | 21,300 | 21,950 | 20,250 | 224,132 |
| 2026-08-18 | 21,900 | -3,000 | -12.05% | 24,200 | 24,500 | 21,650 | 352,069 |
| 2026-08-14 | 24,900 | 950 | 3.97% | 23,950 | 25,650 | 23,900 | 407,646 |
| 2026-08-13 | 23,950 | 400 | 1.70% | 24,350 | 24,500 | 23,100 | 272,067 |
| 2026-08-12 | 23,550 | -2,000 | -7.83% | 24,900 | 24,900 | 23,400 | 480,704 |
| 2026-08-11 | 25,550 | -2,350 | -8.42% | 26,950 | 27,400 | 24,300 | 597,951 |
| 2026-08-10 | 27,900 | 3,050 | 12.27% | 24,000 | 27,900 | 23,350 | 620,800 |
| 2026-08-07 | 24,850 | 3,900 | 18.62% | 23,550 | 24,850 | 21,800 | 532,234 |
| 2026-08-06 | 20,950 | -200 | -0.95% | 20,300 | 21,250 | 19,930 | 258,610 |
| 2026-08-05 | 21,150 | 600 | 2.92% | 22,250 | 22,250 | 20,550 | 320,859 |
| 2026-08-04 | 20,550 | 2,350 | 12.91% | 19,030 | 21,400 | 19,030 | 288,551 |
| 2026-08-03 | 18,200 | 770 | 4.42% | 17,700 | 19,630 | 17,010 | 222,675 |
| 2026-07-31 | 17,430 | 2,520 | 16.90% | 16,000 | 17,700 | 15,540 | 243,573 |
| 2026-07-30 | 14,910 | 120 | 0.81% | 14,650 | 15,720 | 14,370 | 185,439 |
| 2026-07-29 | 14,790 | -1,680 | -10.20% | 17,070 | 17,070 | 14,020 | 293,665 |
| 2026-07-28 | 16,470 | -2,160 | -11.59% | 18,110 | 18,350 | 16,120 | 170,626 |
| 2026-07-27 | 18,630 | 480 | 2.64% | 18,500 | 18,800 | 18,200 | 81,014 |
| 2026-07-24 | 18,150 | -1,820 | -9.11% | 19,380 | 19,380 | 18,110 | 157,403 |