엔비티 [236810] KOSDAQ
기술성장기업부
1,507 원
전일대비:
▲
35
(2.38%)
시가
1,472
고가
1,555
저가
1,448
거래량
30,002
거래대금
45 백만
시가총액
256 억
52주 최고
4,160
52주 최저
901
📈 주가 차트 (최근 20일)
엔비티
236810
120봉
💬 엔비티 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,507 | 35 | 2.38% | 1,472 | 1,555 | 1,448 | 30,002 |
| 2026-08-21 | 1,472 | 0 | 0.00% | 1,472 | 1,586 | 1,420 | 95,151 |
| 2026-08-20 | 1,472 | -65 | -4.23% | 1,537 | 1,590 | 1,465 | 45,344 |
| 2026-08-19 | 1,537 | -42 | -2.66% | 1,520 | 1,579 | 1,476 | 41,034 |
| 2026-08-18 | 1,579 | 117 | 8.00% | 1,462 | 1,589 | 1,434 | 168,554 |
| 2026-08-14 | 1,462 | 62 | 4.43% | 1,400 | 1,465 | 1,376 | 52,570 |
| 2026-08-13 | 1,400 | -49 | -3.38% | 1,449 | 1,450 | 1,391 | 20,506 |
| 2026-08-12 | 1,449 | 24 | 1.68% | 1,425 | 1,453 | 1,380 | 21,316 |
| 2026-08-11 | 1,425 | -4 | -0.28% | 1,494 | 1,494 | 1,387 | 18,592 |
| 2026-08-10 | 1,429 | 6 | 0.42% | 1,401 | 1,449 | 1,317 | 51,292 |
| 2026-08-07 | 1,423 | -12 | -0.84% | 1,435 | 1,435 | 1,369 | 15,245 |
| 2026-08-06 | 1,435 | -8 | -0.55% | 1,441 | 1,441 | 1,381 | 35,025 |
| 2026-08-05 | 1,443 | 24 | 1.69% | 1,430 | 1,449 | 1,300 | 82,633 |
| 2026-08-04 | 1,419 | 38 | 2.75% | 1,392 | 1,450 | 1,363 | 89,159 |
| 2026-08-03 | 1,381 | 154 | 12.55% | 1,227 | 1,450 | 1,227 | 546,541 |
| 2026-07-31 | 1,227 | 4 | 0.33% | 1,223 | 1,259 | 1,100 | 173,703 |
| 2026-07-30 | 1,223 | 227 | 22.79% | 1,125 | 1,293 | 1,003 | 849,473 |
| 2026-07-29 | 996 | -143 | -12.55% | 1,097 | 1,154 | 956 | 84,254 |
| 2026-07-28 | 1,139 | -10 | -0.87% | 1,149 | 1,149 | 1,035 | 54,095 |
| 2026-07-27 | 1,149 | 78 | 7.28% | 1,062 | 1,177 | 1,062 | 50,741 |