코스맥스엔비티 222040

8,630-4.11%KOSDAQ · 직전 거래일 종가

코스맥스엔비티(222040)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 8,630원으로 -4.11% 변동했으며, 거래량은 436,554주, 거래대금은 38억원입니다.

일별 시세

일자	시가	고가	저가	종가	거래량
20260807	9,010	9,300	8,210	8,630	436,554
20260806	7,880	9,040	7,720	9,000	918,709
20260805	7,620	8,050	7,550	7,770	89,659
20260804	6,820	7,620	6,700	7,490	185,316
20260803	6,900	7,110	6,720	6,810	79,038
20260731	7,010	7,100	6,570	6,900	195,659
20260730	7,400	7,960	6,670	6,870	204,124
20260729	7,370	7,980	7,275	7,450	291,162
20260728	8,070	8,100	7,160	7,400	125,599
20260727	7,570	8,580	7,470	8,070	291,067
20260724	7,830	7,950	7,470	7,470	109,505
20260723	7,800	8,300	7,640	7,830	195,224
20260722	8,100	8,230	7,800	7,800	115,516
20260721	7,920	8,300	7,700	8,200	251,927
20260720	7,790	7,980	7,400	7,920	188,001
20260716	7,740	8,280	7,730	7,830	189,946
20260715	7,640	7,910	7,310	7,800	456,926
20260714	8,430	8,610	7,830	7,940	238,935
20260713	8,380	8,850	8,260	8,520	423,321
20260710	8,140	8,260	7,810	8,170	308,945
20260709	7,210	8,080	7,210	7,930	469,197
20260708	7,550	7,680	6,990	7,160	368,889
20260707	7,350	7,510	7,010	7,210	200,542
20260706	6,670	7,470	6,670	7,280	331,428
20260703	6,660	6,870	6,410	6,620	81,847
20260702	6,370	7,000	6,200	6,660	189,051
20260701	6,450	6,790	6,280	6,420	34,301
20260630	6,350	6,810	6,020	6,450	77,758
20260629	5,670	6,250	5,650	6,250	86,292
20260626	5,730	5,730	5,350	5,650	130,007

코스맥스엔비티 관련 뉴스