이엔셀 [456070] KOSDAQ
기술성장기업부
5,900 원
전일대비:
▲
200
(3.51%)
시가
5,740
고가
6,040
저가
5,740
거래량
28,189
거래대금
167 백만
시가총액
651 억
52주 최고
20,950
52주 최저
4,800
📈 주가 차트 (최근 20일)
이엔셀
456070
120봉
💬 이엔셀 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 5,900 | 200 | 3.51% | 5,740 | 6,040 | 5,740 | 28,189 |
| 2026-08-21 | 5,700 | -250 | -4.20% | 5,940 | 5,940 | 5,470 | 48,198 |
| 2026-08-20 | 5,950 | 20 | 0.34% | 6,150 | 6,530 | 5,950 | 49,851 |
| 2026-08-19 | 5,930 | -40 | -0.67% | 5,970 | 5,970 | 5,750 | 21,650 |
| 2026-08-18 | 5,970 | -190 | -3.08% | 6,170 | 6,350 | 5,890 | 52,604 |
| 2026-08-14 | 6,160 | -90 | -1.44% | 6,250 | 6,380 | 6,050 | 30,620 |
| 2026-08-13 | 6,250 | 0 | 0.00% | 6,430 | 6,430 | 6,170 | 27,565 |
| 2026-08-12 | 6,250 | -200 | -3.10% | 6,450 | 6,480 | 6,120 | 21,786 |
| 2026-08-11 | 6,450 | 30 | 0.47% | 6,200 | 6,490 | 6,200 | 32,283 |
| 2026-08-10 | 6,420 | 250 | 4.05% | 6,080 | 6,500 | 6,070 | 36,806 |
| 2026-08-07 | 6,170 | 70 | 1.15% | 6,070 | 6,320 | 5,910 | 17,219 |
| 2026-08-06 | 6,100 | -200 | -3.17% | 6,300 | 6,400 | 5,970 | 24,964 |
| 2026-08-05 | 6,300 | 160 | 2.61% | 6,200 | 6,430 | 6,130 | 24,183 |
| 2026-08-04 | 6,140 | 450 | 7.91% | 5,520 | 6,180 | 5,520 | 43,013 |
| 2026-08-03 | 5,690 | 230 | 4.21% | 5,460 | 5,990 | 5,320 | 56,497 |
| 2026-07-31 | 5,460 | 555 | 11.31% | 4,910 | 5,590 | 4,910 | 65,894 |
| 2026-07-30 | 4,905 | -295 | -5.67% | 4,800 | 5,230 | 4,800 | 44,683 |
| 2026-07-29 | 5,200 | -390 | -6.98% | 5,550 | 5,810 | 4,910 | 71,875 |
| 2026-07-28 | 5,590 | -320 | -5.41% | 5,800 | 5,890 | 5,320 | 101,646 |
| 2026-07-27 | 5,910 | -420 | -6.64% | 6,280 | 6,380 | 5,770 | 103,956 |