엔젠바이오 [354200] KOSDAQ
기술성장기업부
1,694 원
전일대비:
▼
96
(-5.36%)
시가
1,790
고가
1,790
저가
1,649
거래량
56,177
거래대금
95 백만
시가총액
151 억
52주 최고
2,850
52주 최저
0
📈 주가 차트 (최근 20일)
엔젠바이오
354200
120봉
💬 엔젠바이오 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,694 | -96 | -5.36% | 1,790 | 1,790 | 1,649 | 56,177 |
| 2026-08-20 | 1,790 | -60 | -3.24% | 1,910 | 1,910 | 1,751 | 61,677 |
| 2026-08-19 | 1,850 | -77 | -4.00% | 1,927 | 2,030 | 1,850 | 68,077 |
| 2026-08-18 | 1,927 | -71 | -3.55% | 1,985 | 2,000 | 1,860 | 72,514 |
| 2026-08-14 | 1,998 | -42 | -2.06% | 2,040 | 2,040 | 1,960 | 82,313 |
| 2026-08-13 | 2,040 | -5 | -0.24% | 2,020 | 2,195 | 1,928 | 236,164 |
| 2026-08-12 | 2,045 | -230 | -10.11% | 2,160 | 2,160 | 1,970 | 413,586 |
| 2026-08-11 | 2,275 | 278 | 13.92% | 2,190 | 2,595 | 2,170 | 2,547,983 |
| 2026-08-10 | 1,997 | 169 | 9.25% | 1,850 | 2,100 | 1,850 | 121,755 |
| 2026-08-07 | 1,828 | -62 | -3.28% | 1,854 | 1,884 | 1,711 | 41,719 |
| 2026-08-06 | 1,890 | 152 | 8.75% | 1,749 | 1,899 | 1,700 | 47,236 |
| 2026-08-05 | 1,738 | -9 | -0.52% | 1,748 | 1,770 | 1,721 | 48,419 |
| 2026-08-04 | 1,747 | 87 | 5.24% | 1,670 | 1,768 | 1,665 | 61,715 |
| 2026-08-03 | 1,660 | 39 | 2.41% | 1,617 | 1,710 | 1,591 | 49,661 |
| 2026-07-31 | 1,621 | 101 | 6.64% | 1,600 | 1,641 | 1,521 | 79,255 |
| 2026-07-30 | 1,520 | -25 | -1.62% | 1,545 | 1,592 | 1,471 | 51,523 |
| 2026-07-29 | 1,545 | -200 | -11.46% | 1,745 | 1,750 | 1,443 | 118,019 |
| 2026-07-28 | 1,745 | -460 | -20.86% | 2,060 | 2,135 | 1,670 | 359,631 |
| 2026-07-27 | 2,205 | -380 | -14.70% | 2,395 | 2,850 | 2,190 | 1,198,196 |
| 2026-07-24 | 2,585 | 595 | 29.90% | 2,150 | 2,585 | 1,995 | 2,920,669 |