엔솔바이오사이언스

140610KONEX일반기업부

10,420▲ 30 (0.29%)

거래량: 1,851
거래대금: 19,213,410원
시가총액: 1,498억

전일 기준 · 2026-08-11 종가 (T+1 반영)

엔솔바이오사이언스 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-08-07	10,330	▲ 3.30%	10,000	10,860	9,700	5,868	58,949,080원
2026-08-06	10,000	▼ 1.48%	10,150	10,340	9,710	5,164	51,610,530원
2026-08-05	10,150	▲ 1.70%	10,450	10,450	9,980	2,236	22,506,580원
2026-08-04	9,980	▲ 0.20%	10,000	10,940	9,620	3,773	37,395,840원
2026-08-03	9,960	— 0.00%	10,450	10,450	9,700	8,491	84,218,370원
2026-07-31	9,960	▼ 1.58%	10,490	10,490	9,870	13,071	1억
2026-07-30	10,120	▼ 1.84%	10,500	10,940	8,810	5,463	54,099,590원
2026-07-29	10,310	▼ 7.28%	11,490	11,950	9,500	15,146	1억
2026-07-28	11,120	▼ 6.71%	12,170	12,170	10,800	11,829	1억
2026-07-27	11,920	▲ 0.08%	12,180	12,180	11,610	402	4,808,510원
2026-07-24	11,910	▼ 0.42%	12,000	12,340	11,620	1,619	19,066,420원
2026-07-23	11,960	▼ 0.25%	11,990	12,450	11,560	2,343	27,914,710원
2026-07-22	11,990	▲ 0.93%	12,000	12,390	11,800	1,607	19,224,530원
2026-07-21	11,880	▼ 0.67%	12,000	12,000	11,470	9,346	1억
2026-07-20	11,960	▼ 2.13%	12,490	12,490	11,700	58,684	7억
2026-07-16	12,220	▼ 2.71%	12,560	12,560	11,860	4,300	51,878,760원
2026-07-15	12,560	▼ 1.10%	12,700	13,100	12,060	30,207	3억
2026-07-14	12,700	▲ 0.08%	12,690	12,990	12,100	39,221	4억
2026-07-13	12,690	▼ 1.63%	12,870	12,880	12,420	13,504	1억
2026-07-10	12,900	▲ 3.61%	12,450	12,990	12,440	8,712	1억
2026-07-09	12,450	▲ 0.73%	12,500	12,960	12,150	1,464	18,165,130원
2026-07-08	12,360	▼ 2.29%	12,650	13,510	12,100	9,112	1억
2026-07-07	12,650	▼ 3.36%	13,070	13,080	11,360	5,900	74,068,930원
2026-07-06	13,090	▲ 2.51%	12,770	13,450	12,750	3,089	40,009,370원
2026-07-03	12,770	▼ 0.16%	12,780	12,890	12,300	9,215	1억
2026-07-02	12,790	▼ 4.34%	13,000	13,000	12,350	2,051	26,162,520원
2026-07-01	13,370	▲ 5.69%	12,640	13,490	12,250	8,077	1억
2026-06-30	12,650	▲ 1.20%	12,500	12,980	12,120	6,866	85,919,120원
2026-06-29	12,500	▲ 0.97%	12,380	12,500	12,030	2,704	33,421,170원
2026-06-26	12,380	▲ 0.57%	12,690	12,690	11,950	17,096	2억

...

엔솔바이오사이언스

140610KONEX일반기업부

10,420▲ 30 (0.29%)

거래량: 1,851
거래대금: 19,213,410원
시가총액: 1,498억

전일 기준 · 2026-08-11 종가 (T+1 반영)

엔솔바이오사이언스 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-08-07	10,330	▲ 3.30%	10,000	10,860	9,700	5,868	58,949,080원
2026-08-06	10,000	▼ 1.48%	10,150	10,340	9,710	5,164	51,610,530원
2026-08-05	10,150	▲ 1.70%	10,450	10,450	9,980	2,236	22,506,580원
2026-08-04	9,980	▲ 0.20%	10,000	10,940	9,620	3,773	37,395,840원
2026-08-03	9,960	— 0.00%	10,450	10,450	9,700	8,491	84,218,370원
2026-07-31	9,960	▼ 1.58%	10,490	10,490	9,870	13,071	1억
2026-07-30	10,120	▼ 1.84%	10,500	10,940	8,810	5,463	54,099,590원
2026-07-29	10,310	▼ 7.28%	11,490	11,950	9,500	15,146	1억
2026-07-28	11,120	▼ 6.71%	12,170	12,170	10,800	11,829	1억
2026-07-27	11,920	▲ 0.08%	12,180	12,180	11,610	402	4,808,510원
2026-07-24	11,910	▼ 0.42%	12,000	12,340	11,620	1,619	19,066,420원
2026-07-23	11,960	▼ 0.25%	11,990	12,450	11,560	2,343	27,914,710원
2026-07-22	11,990	▲ 0.93%	12,000	12,390	11,800	1,607	19,224,530원
2026-07-21	11,880	▼ 0.67%	12,000	12,000	11,470	9,346	1억
2026-07-20	11,960	▼ 2.13%	12,490	12,490	11,700	58,684	7억
2026-07-16	12,220	▼ 2.71%	12,560	12,560	11,860	4,300	51,878,760원
2026-07-15	12,560	▼ 1.10%	12,700	13,100	12,060	30,207	3억
2026-07-14	12,700	▲ 0.08%	12,690	12,990	12,100	39,221	4억
2026-07-13	12,690	▼ 1.63%	12,870	12,880	12,420	13,504	1억
2026-07-10	12,900	▲ 3.61%	12,450	12,990	12,440	8,712	1억
2026-07-09	12,450	▲ 0.73%	12,500	12,960	12,150	1,464	18,165,130원
2026-07-08	12,360	▼ 2.29%	12,650	13,510	12,100	9,112	1억
2026-07-07	12,650	▼ 3.36%	13,070	13,080	11,360	5,900	74,068,930원
2026-07-06	13,090	▲ 2.51%	12,770	13,450	12,750	3,089	40,009,370원
2026-07-03	12,770	▼ 0.16%	12,780	12,890	12,300	9,215	1억
2026-07-02	12,790	▼ 4.34%	13,000	13,000	12,350	2,051	26,162,520원
2026-07-01	13,370	▲ 5.69%	12,640	13,490	12,250	8,077	1억
2026-06-30	12,650	▲ 1.20%	12,500	12,980	12,120	6,866	85,919,120원
2026-06-29	12,500	▲ 0.97%	12,380	12,500	12,030	2,704	33,421,170원
2026-06-26	12,380	▲ 0.57%	12,690	12,690	11,950	17,096	2억

...