엔텔스 [069410] KOSDAQ
벤처기업부
2,800 원
전일대비:
▼
50
(-1.75%)
시가
2,805
고가
2,875
저가
2,800
거래량
3,291
거래대금
9 백만
시가총액
287 억
52주 최고
5,930
52주 최저
2,200
📈 주가 차트 (최근 20일)
엔텔스
069410
120봉
💬 엔텔스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,800 | -50 | -1.75% | 2,805 | 2,875 | 2,800 | 3,291 |
| 2026-08-21 | 2,850 | -100 | -3.39% | 2,885 | 2,970 | 2,770 | 11,979 |
| 2026-08-20 | 2,950 | -40 | -1.34% | 2,935 | 3,090 | 2,905 | 5,320 |
| 2026-08-19 | 2,990 | 0 | 0.00% | 2,970 | 2,990 | 2,910 | 14,789 |
| 2026-08-18 | 2,990 | -185 | -5.83% | 3,100 | 3,135 | 2,980 | 17,794 |
| 2026-08-14 | 3,175 | 135 | 4.44% | 3,040 | 3,240 | 3,020 | 6,937 |
| 2026-08-13 | 3,040 | -140 | -4.40% | 3,200 | 3,200 | 3,010 | 18,461 |
| 2026-08-12 | 3,180 | 125 | 4.09% | 3,035 | 3,200 | 3,015 | 9,337 |
| 2026-08-11 | 3,055 | 30 | 0.99% | 3,030 | 3,100 | 2,915 | 13,525 |
| 2026-08-10 | 3,025 | 175 | 6.14% | 2,855 | 3,080 | 2,855 | 9,633 |
| 2026-08-07 | 2,850 | -350 | -10.94% | 3,100 | 3,120 | 2,850 | 39,802 |
| 2026-08-06 | 3,200 | 355 | 12.48% | 2,840 | 3,200 | 2,790 | 10,933 |
| 2026-08-05 | 2,845 | 125 | 4.60% | 2,740 | 2,870 | 2,730 | 30,775 |
| 2026-08-04 | 2,720 | 60 | 2.26% | 2,670 | 2,750 | 2,670 | 22,616 |
| 2026-08-03 | 2,660 | 75 | 2.90% | 2,585 | 2,775 | 2,510 | 15,295 |
| 2026-07-31 | 2,585 | 85 | 3.40% | 2,435 | 2,610 | 2,435 | 33,124 |
| 2026-07-30 | 2,500 | 100 | 4.17% | 2,400 | 2,610 | 2,375 | 93,738 |
| 2026-07-29 | 2,400 | -290 | -10.78% | 2,700 | 2,770 | 2,200 | 136,300 |
| 2026-07-28 | 2,690 | -100 | -3.58% | 2,760 | 2,785 | 2,600 | 14,919 |
| 2026-07-27 | 2,790 | -40 | -1.41% | 2,810 | 2,850 | 2,780 | 9,257 |