엔솔바이오사이언스

140610KONEX일반기업부

10,130▼ 70 (0.69%)

거래량: 2,718
거래대금: 27,167,340원
시가총액: 1,456억

전일 기준 · 2026-09-23 종가 (T+1 반영)

엔솔바이오사이언스 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	10,130	▼ 0.69%	10,200	10,500	9,800	2,718	27,167,340원
2026-09-22	10,200	▲ 1.09%	10,440	10,440	10,000	711	7,185,010원
2026-09-21	10,090	▼ 0.10%	10,350	10,350	9,900	1,381	13,776,440원
2026-09-18	10,100	▲ 0.10%	10,470	10,470	9,840	804	8,067,320원
2026-09-17	10,090	▲ 1.92%	10,000	10,440	9,940	6,443	64,247,780원
2026-09-16	9,900	▼ 0.90%	10,030	10,030	9,600	4,559	44,799,030원
2026-09-15	9,990	▼ 0.10%	10,100	10,380	9,820	1,401	13,961,330원
2026-09-14	10,000	▼ 1.09%	10,160	10,910	9,600	2,308	22,933,460원
2026-09-11	10,110	▼ 0.59%	10,210	10,480	9,860	1,826	18,341,420원
2026-09-10	10,170	▲ 1.70%	10,200	10,900	9,990	5,229	52,768,650원
2026-09-09	10,000	▼ 0.70%	10,440	10,440	9,800	17,015	1억
2026-09-08	10,070	▼ 0.20%	10,500	10,500	9,950	3,287	32,917,310원
2026-09-07	10,090	▼ 1.08%	10,500	10,670	10,000	5,393	54,485,070원
2026-09-04	10,200	▲ 0.29%	10,490	10,490	9,810	1,940	19,649,860원
2026-09-03	10,170	▲ 0.79%	10,100	10,200	10,000	2,095	21,142,570원
2026-09-02	10,090	▼ 3.44%	9,830	10,360	9,830	2,386	24,130,480원
2026-09-01	10,450	▼ 2.70%	10,700	10,700	10,010	5,122	53,319,450원
2026-08-31	10,740	▲ 0.19%	11,000	11,000	10,350	644	6,879,060원
2026-08-28	10,720	▲ 1.61%	10,840	10,840	10,470	503	5,373,970원
2026-08-27	10,550	▲ 0.09%	11,000	11,000	10,340	381	4,015,920원
2026-08-26	10,540	▲ 5.40%	10,500	10,840	10,100	3,579	37,060,220원
2026-08-25	10,000	▼ 5.39%	10,950	10,950	10,000	3,132	31,962,980원
2026-08-24	10,570	▲ 1.25%	10,940	10,940	10,350	1,690	17,724,810원
2026-08-21	10,440	▼ 0.76%	10,870	10,870	10,240	2,193	22,703,670원
2026-08-20	10,520	▼ 0.66%	10,610	10,860	10,320	2,077	21,925,030원
2026-08-19	10,590	▲ 1.24%	10,480	10,900	10,220	1,242	12,910,470원
2026-08-18	10,460	▼ 2.97%	10,760	10,800	10,200	5,425	57,115,580원
2026-08-14	10,780	▲ 0.94%	10,700	10,810	10,310	4,124	43,812,030원
2026-08-13	10,680	▲ 1.91%	10,780	10,780	10,520	4,971	52,916,240원
2026-08-12	10,480	▲ 0.58%	10,440	10,870	10,420	4,418	47,433,480원

...

엔솔바이오사이언스

140610KONEX일반기업부

10,130▼ 70 (0.69%)

거래량: 2,718
거래대금: 27,167,340원
시가총액: 1,456억

전일 기준 · 2026-09-23 종가 (T+1 반영)

엔솔바이오사이언스 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	10,130	▼ 0.69%	10,200	10,500	9,800	2,718	27,167,340원
2026-09-22	10,200	▲ 1.09%	10,440	10,440	10,000	711	7,185,010원
2026-09-21	10,090	▼ 0.10%	10,350	10,350	9,900	1,381	13,776,440원
2026-09-18	10,100	▲ 0.10%	10,470	10,470	9,840	804	8,067,320원
2026-09-17	10,090	▲ 1.92%	10,000	10,440	9,940	6,443	64,247,780원
2026-09-16	9,900	▼ 0.90%	10,030	10,030	9,600	4,559	44,799,030원
2026-09-15	9,990	▼ 0.10%	10,100	10,380	9,820	1,401	13,961,330원
2026-09-14	10,000	▼ 1.09%	10,160	10,910	9,600	2,308	22,933,460원
2026-09-11	10,110	▼ 0.59%	10,210	10,480	9,860	1,826	18,341,420원
2026-09-10	10,170	▲ 1.70%	10,200	10,900	9,990	5,229	52,768,650원
2026-09-09	10,000	▼ 0.70%	10,440	10,440	9,800	17,015	1억
2026-09-08	10,070	▼ 0.20%	10,500	10,500	9,950	3,287	32,917,310원
2026-09-07	10,090	▼ 1.08%	10,500	10,670	10,000	5,393	54,485,070원
2026-09-04	10,200	▲ 0.29%	10,490	10,490	9,810	1,940	19,649,860원
2026-09-03	10,170	▲ 0.79%	10,100	10,200	10,000	2,095	21,142,570원
2026-09-02	10,090	▼ 3.44%	9,830	10,360	9,830	2,386	24,130,480원
2026-09-01	10,450	▼ 2.70%	10,700	10,700	10,010	5,122	53,319,450원
2026-08-31	10,740	▲ 0.19%	11,000	11,000	10,350	644	6,879,060원
2026-08-28	10,720	▲ 1.61%	10,840	10,840	10,470	503	5,373,970원
2026-08-27	10,550	▲ 0.09%	11,000	11,000	10,340	381	4,015,920원
2026-08-26	10,540	▲ 5.40%	10,500	10,840	10,100	3,579	37,060,220원
2026-08-25	10,000	▼ 5.39%	10,950	10,950	10,000	3,132	31,962,980원
2026-08-24	10,570	▲ 1.25%	10,940	10,940	10,350	1,690	17,724,810원
2026-08-21	10,440	▼ 0.76%	10,870	10,870	10,240	2,193	22,703,670원
2026-08-20	10,520	▼ 0.66%	10,610	10,860	10,320	2,077	21,925,030원
2026-08-19	10,590	▲ 1.24%	10,480	10,900	10,220	1,242	12,910,470원
2026-08-18	10,460	▼ 2.97%	10,760	10,800	10,200	5,425	57,115,580원
2026-08-14	10,780	▲ 0.94%	10,700	10,810	10,310	4,124	43,812,030원
2026-08-13	10,680	▲ 1.91%	10,780	10,780	10,520	4,971	52,916,240원
2026-08-12	10,480	▲ 0.58%	10,440	10,870	10,420	4,418	47,433,480원

...