앤씨앤 [092600] KOSDAQ
벤처기업부
2,500 원
전일대비:
▼
240
(-8.76%)
시가
2,730
고가
2,730
저가
2,355
거래량
43,423
거래대금
110 백만
시가총액
125 억
52주 최고
6,440
52주 최저
0
📈 주가 차트 (최근 20일)
앤씨앤
092600
120봉
💬 앤씨앤 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2,500 | -240 | -8.76% | 2,730 | 2,730 | 2,355 | 43,423 |
| 2026-06-22 | 2,740 | -110 | -3.86% | 2,850 | 2,850 | 2,570 | 36,999 |
| 2026-06-19 | 2,850 | -140 | -4.68% | 2,940 | 2,985 | 2,705 | 27,697 |
| 2026-06-18 | 2,990 | -65 | -2.13% | 3,035 | 3,070 | 2,925 | 22,099 |
| 2026-06-17 | 3,055 | 95 | 3.21% | 2,930 | 3,190 | 2,930 | 24,951 |
| 2026-06-16 | 2,960 | 20 | 0.68% | 2,875 | 2,975 | 2,800 | 26,140 |
| 2026-06-15 | 2,940 | 120 | 4.26% | 2,815 | 2,940 | 2,735 | 46,934 |
| 2026-06-12 | 2,820 | 50 | 1.81% | 2,785 | 3,050 | 2,775 | 51,729 |
| 2026-06-11 | 2,770 | -55 | -1.95% | 2,825 | 2,965 | 2,545 | 41,218 |
| 2026-06-10 | 2,825 | 25 | 0.89% | 2,810 | 3,400 | 2,730 | 140,006 |
| 2026-06-09 | 2,800 | 55 | 2.00% | 2,735 | 2,970 | 2,615 | 62,291 |
| 2026-06-08 | 2,745 | -195 | -6.63% | 2,860 | 2,940 | 2,510 | 42,860 |
| 2026-06-05 | 2,940 | -45 | -1.51% | 2,975 | 2,985 | 2,695 | 61,856 |
| 2026-06-04 | 2,985 | -145 | -4.63% | 3,155 | 3,285 | 2,885 | 50,009 |
| 2026-06-02 | 3,130 | 5 | 0.16% | 3,110 | 3,315 | 2,480 | 109,485 |
| 2026-06-01 | 3,125 | -200 | -6.02% | 3,400 | 3,400 | 3,015 | 118,377 |
| 2026-05-29 | 3,325 | -205 | -5.81% | 3,530 | 3,555 | 3,245 | 70,760 |
| 2026-05-28 | 3,530 | -220 | -5.87% | 3,800 | 3,850 | 3,385 | 63,611 |
| 2026-05-27 | 3,750 | -380 | -9.20% | 4,300 | 4,300 | 3,730 | 147,413 |
| 2026-05-26 | 4,130 | 420 | 11.32% | 3,780 | 4,640 | 3,750 | 563,497 |