엔시스 333620
5,460+0.18%KOSDAQ · 직전 거래일 종가
엔시스(333620)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 5,460원으로 +0.18% 변동했으며, 거래량은 8,282주, 거래대금은 0억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260806 | 5,480 | 5,540 | 5,280 | 5,460 | 8,282 |
| 20260805 | 5,320 | 5,520 | 5,180 | 5,450 | 16,198 |
| 20260804 | 5,210 | 5,400 | 5,210 | 5,290 | 11,627 |
| 20260803 | 5,250 | 5,400 | 5,070 | 5,290 | 11,024 |
| 20260731 | 5,160 | 5,400 | 5,060 | 5,290 | 18,678 |
| 20260730 | 4,850 | 5,170 | 4,850 | 5,160 | 12,633 |
| 20260729 | 5,030 | 5,300 | 4,970 | 5,190 | 15,218 |
| 20260728 | 5,080 | 5,350 | 5,010 | 5,180 | 14,067 |
| 20260727 | 5,350 | 5,420 | 5,230 | 5,350 | 12,469 |
| 20260724 | 5,450 | 5,480 | 5,260 | 5,400 | 5,483 |
| 20260723 | 5,510 | 5,590 | 5,400 | 5,510 | 4,187 |
| 20260722 | 5,500 | 5,560 | 5,260 | 5,500 | 5,053 |
| 20260721 | 5,390 | 5,550 | 5,230 | 5,490 | 8,993 |
| 20260720 | 5,200 | 5,480 | 5,200 | 5,360 | 7,688 |
| 20260716 | 5,290 | 5,440 | 5,220 | 5,390 | 3,175 |
| 20260715 | 5,000 | 5,300 | 5,000 | 5,290 | 4,569 |
| 20260714 | 5,100 | 5,200 | 5,000 | 5,040 | 40,807 |
| 20260713 | 5,150 | 5,450 | 5,000 | 5,130 | 25,508 |
| 20260710 | 4,975 | 5,270 | 4,975 | 5,270 | 4,189 |
| 20260709 | 4,905 | 5,150 | 4,885 | 5,000 | 8,051 |
| 20260708 | 5,010 | 5,210 | 4,870 | 4,905 | 11,728 |
| 20260707 | 5,370 | 5,400 | 5,020 | 5,050 | 10,998 |
| 20260706 | 5,540 | 5,540 | 5,310 | 5,370 | 8,159 |
| 20260703 | 5,450 | 5,530 | 5,300 | 5,530 | 7,195 |
| 20260702 | 5,410 | 5,500 | 5,100 | 5,500 | 13,366 |
| 20260701 | 5,040 | 5,420 | 5,000 | 5,420 | 9,039 |
| 20260630 | 5,100 | 5,100 | 4,930 | 5,040 | 3,327 |
| 20260629 | 4,900 | 5,080 | 4,850 | 5,050 | 10,375 |
| 20260626 | 4,960 | 5,000 | 4,630 | 4,900 | 17,780 |
| 20260625 | 5,000 | 5,100 | 4,880 | 5,000 | 8,101 |
엔시스 관련 뉴스
- [엔시스] 주식등의대량보유상황보고서(일반)dart · 2026-05-20
- [엔시스] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-20
- [엔시스] 분기보고서 (2026.03)dart · 2026-05-15
- [엔시스] 의결권대리행사권유참고서류dart · 2026-04-27
- [엔시스] 사업보고서 (2025.12)dart · 2026-03-23
- [엔시스] [기재정정]의결권대리행사권유참고서류dart · 2026-03-16
- [엔시스] 의결권대리행사권유참고서류dart · 2026-03-13
- [엔시스] 분기보고서 (2025.09)dart · 2025-11-14
- [엔시스] 반기보고서 (2025.06)dart · 2025-08-14
- [엔시스] 분기보고서 (2025.03)dart · 2025-05-07
- [엔시스] 사업보고서 (2024.12)dart · 2025-03-21
- [엔시스] 의결권대리행사권유참고서류dart · 2025-03-17
- [엔시스] 주식등의대량보유상황보고서(약식)dart · 2025-01-10
- [엔시스] 분기보고서 (2024.09)dart · 2024-11-11
- [엔시스] 반기보고서 (2024.06)dart · 2024-08-12
- [엔시스] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2024-06-13
- [엔시스] 주식등의대량보유상황보고서(일반)dart · 2024-06-13
- [엔시스] 분기보고서 (2024.03)dart · 2024-05-10
- [엔시스] 주요사항보고서(전환사채권발행결정)dart · 2024-04-25
- [엔시스] 사업보고서 (2023.12)dart · 2024-03-21