엔젯 [419080] KOSDAQ
기술성장기업부
6,140 원
전일대비:
▼
20
(-0.32%)
시가
6,210
고가
6,300
저가
6,040
거래량
35,065
거래대금
215 백만
시가총액
668 억
52주 최고
12,800
52주 최저
3,000
📈 주가 차트 (최근 20일)
엔젯
419080
120봉
💬 엔젯 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 6,140 | -20 | -0.32% | 6,210 | 6,300 | 6,040 | 35,065 |
| 2026-08-21 | 6,160 | 80 | 1.32% | 6,090 | 6,190 | 5,880 | 33,759 |
| 2026-08-20 | 6,080 | 0 | 0.00% | 6,080 | 6,290 | 5,930 | 48,037 |
| 2026-08-19 | 6,080 | -200 | -3.18% | 6,230 | 6,390 | 6,010 | 67,389 |
| 2026-08-18 | 6,280 | -120 | -1.88% | 6,500 | 6,500 | 5,960 | 82,902 |
| 2026-08-14 | 6,400 | 600 | 10.34% | 6,000 | 6,550 | 5,790 | 229,067 |
| 2026-08-13 | 5,800 | 70 | 1.22% | 5,730 | 6,140 | 5,730 | 107,994 |
| 2026-08-12 | 5,730 | 90 | 1.60% | 5,710 | 5,850 | 5,450 | 81,000 |
| 2026-08-11 | 5,640 | 190 | 3.49% | 5,450 | 5,740 | 5,380 | 50,260 |
| 2026-08-10 | 5,450 | -90 | -1.62% | 5,540 | 5,540 | 5,190 | 38,520 |
| 2026-08-07 | 5,540 | 370 | 7.16% | 5,200 | 5,800 | 5,170 | 53,314 |
| 2026-08-06 | 5,170 | 140 | 2.78% | 5,030 | 5,200 | 5,020 | 33,115 |
| 2026-08-05 | 5,030 | 265 | 5.56% | 4,730 | 5,030 | 4,725 | 34,417 |
| 2026-08-04 | 4,765 | 150 | 3.25% | 4,525 | 4,790 | 4,525 | 21,204 |
| 2026-08-03 | 4,615 | -40 | -0.86% | 4,515 | 4,770 | 4,495 | 25,502 |
| 2026-07-31 | 4,655 | 160 | 3.56% | 4,600 | 4,655 | 4,180 | 31,302 |
| 2026-07-30 | 4,495 | 275 | 6.52% | 3,855 | 4,500 | 3,855 | 30,491 |
| 2026-07-29 | 4,220 | -105 | -2.43% | 4,110 | 4,480 | 3,945 | 52,775 |
| 2026-07-28 | 4,325 | -365 | -7.78% | 4,670 | 4,690 | 4,205 | 42,068 |
| 2026-07-27 | 4,690 | -10 | -0.21% | 4,895 | 4,895 | 4,280 | 30,062 |