엔알비 [475230] KOSDAQ
벤처기업부
9,160 원
전일대비:
▲
210
(2.35%)
시가
8,830
고가
9,190
저가
8,500
거래량
42,496
거래대금
375 백만
시가총액
998 억
52주 최고
29,650
52주 최저
5,600
📈 주가 차트 (최근 20일)
엔알비
475230
120봉
💬 엔알비 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 9,160 | 210 | 2.35% | 8,830 | 9,190 | 8,500 | 42,496 |
| 2026-08-24 | 8,950 | -160 | -1.76% | 9,120 | 9,240 | 8,710 | 79,654 |
| 2026-08-21 | 9,110 | -380 | -4.00% | 9,460 | 9,460 | 8,790 | 136,375 |
| 2026-08-20 | 9,490 | 1,430 | 17.74% | 8,400 | 10,100 | 8,290 | 482,263 |
| 2026-08-19 | 8,060 | -70 | -0.86% | 7,950 | 8,450 | 7,860 | 73,416 |
| 2026-08-18 | 8,130 | -300 | -3.56% | 9,000 | 9,000 | 8,080 | 98,938 |
| 2026-08-14 | 8,430 | -140 | -1.63% | 8,600 | 8,610 | 7,800 | 126,202 |
| 2026-08-13 | 8,570 | -20 | -0.23% | 8,800 | 9,310 | 8,480 | 176,964 |
| 2026-08-12 | 8,590 | 110 | 1.30% | 8,610 | 8,610 | 8,300 | 41,533 |
| 2026-08-11 | 8,480 | 140 | 1.68% | 8,340 | 9,120 | 8,230 | 147,736 |
| 2026-08-10 | 8,340 | 470 | 5.97% | 7,900 | 8,480 | 7,900 | 94,414 |
| 2026-08-07 | 7,870 | 130 | 1.68% | 7,680 | 8,210 | 7,620 | 129,367 |
| 2026-08-06 | 7,740 | 180 | 2.38% | 7,560 | 7,870 | 7,500 | 28,091 |
| 2026-08-05 | 7,560 | 20 | 0.27% | 7,540 | 7,730 | 7,380 | 30,774 |
| 2026-08-04 | 7,540 | 670 | 9.75% | 6,870 | 7,840 | 6,870 | 65,500 |
| 2026-08-03 | 6,870 | 330 | 5.05% | 6,480 | 6,950 | 6,410 | 51,231 |
| 2026-07-31 | 6,540 | 650 | 11.04% | 6,000 | 6,600 | 6,000 | 45,120 |
| 2026-07-30 | 5,890 | 90 | 1.55% | 5,850 | 6,280 | 5,600 | 106,720 |
| 2026-07-29 | 5,800 | -730 | -11.18% | 6,530 | 6,800 | 5,680 | 88,004 |
| 2026-07-28 | 6,530 | -820 | -11.16% | 7,010 | 7,260 | 6,500 | 50,040 |