엔에프씨 [265740] KOSDAQ
벤처기업부
7,250 원
전일대비:
▲
700
(10.69%)
시가
6,600
고가
7,440
저가
6,470
거래량
1,262,792
거래대금
8,921 백만
시가총액
1,295 억
52주 최고
9,850
52주 최저
4,020
📈 주가 차트 (최근 20일)
엔에프씨
265740
120봉
💬 엔에프씨 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 7,250 | 700 | 10.69% | 6,600 | 7,440 | 6,470 | 1,262,792 |
| 2026-08-24 | 6,550 | 150 | 2.34% | 6,410 | 6,680 | 6,300 | 334,399 |
| 2026-08-21 | 6,400 | 100 | 1.59% | 6,240 | 6,460 | 6,040 | 280,297 |
| 2026-08-20 | 6,300 | 230 | 3.79% | 6,150 | 6,350 | 6,050 | 188,282 |
| 2026-08-19 | 6,070 | -310 | -4.86% | 6,370 | 6,620 | 6,050 | 420,258 |
| 2026-08-18 | 6,380 | 200 | 3.24% | 6,250 | 6,450 | 5,990 | 505,431 |
| 2026-08-14 | 6,180 | -160 | -2.52% | 6,440 | 6,720 | 6,050 | 557,295 |
| 2026-08-13 | 6,340 | -740 | -10.45% | 7,250 | 7,300 | 6,130 | 1,447,387 |
| 2026-08-12 | 7,080 | 380 | 5.67% | 6,770 | 8,380 | 6,650 | 2,995,220 |
| 2026-08-11 | 6,700 | 150 | 2.29% | 6,650 | 6,820 | 6,520 | 270,691 |
| 2026-08-10 | 6,550 | 200 | 3.15% | 6,350 | 6,610 | 6,170 | 119,229 |
| 2026-08-07 | 6,350 | -10 | -0.16% | 6,360 | 6,550 | 6,140 | 222,765 |
| 2026-08-06 | 6,360 | 340 | 5.65% | 5,940 | 6,480 | 5,940 | 261,370 |
| 2026-08-05 | 6,020 | 40 | 0.67% | 5,930 | 6,160 | 5,880 | 74,985 |
| 2026-08-04 | 5,980 | 0 | 0.00% | 5,980 | 6,170 | 5,860 | 131,894 |
| 2026-08-03 | 5,980 | -50 | -0.83% | 6,050 | 6,300 | 5,920 | 122,846 |
| 2026-07-31 | 6,030 | 680 | 12.71% | 5,500 | 6,070 | 5,350 | 194,167 |
| 2026-07-30 | 5,350 | 385 | 7.75% | 4,640 | 5,480 | 4,640 | 165,967 |
| 2026-07-29 | 4,965 | -375 | -7.02% | 5,370 | 5,420 | 4,750 | 209,260 |
| 2026-07-28 | 5,340 | -190 | -3.44% | 5,510 | 5,510 | 5,160 | 108,051 |