224810
엄지하우스
1,249원
+160
(+14.69%)
현재가 실시간 · 20:20 조회 (네이버 증권) · 아래 일별 시세는 2026-10-01까지 네이버 증권에서 실시간으로 보기 ↗
차트 네이버 증권 · 10.02 01:41 조회
시세·투자정보 네이버 증권 · 10.02 01:41 조회
전일1,089
시가1,249
고가1,249
저가926
거래량99
대금-
52주 최고2,745
52주 최저788
PERN/A
EPSN/A
추정PERN/A
추정EPSN/A
PBRN/A
BPSN/A
배당수익률N/A
주당배당금N/A
관련 뉴스
일별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2026-10-01 | 1,249 | 1,249 | 926 | 1,249 | 99 |
| 2026-09-30 | 1,089 | 1,089 | 1,089 | 1,089 | 1 |
| 2026-09-29 | 795 | 948 | 795 | 948 | 2,554 |
| 2026-09-28 | 1,100 | 1,100 | 825 | 825 | 2,502 |
| 2026-09-23 | 1,297 | 1,297 | 964 | 964 | 1,502 |
| 2026-09-22 | 1,398 | 1,398 | 1,036 | 1,128 | 157 |
| 2026-09-21 | 1,400 | 1,443 | 1,216 | 1,216 | 515 |
| 2026-09-18 | 1,460 | 1,460 | 1,255 | 1,255 | 2 |
| 2026-09-17 | 1,515 | 1,515 | 1,122 | 1,271 | 373 |
| 2026-09-16 | 1,564 | 1,564 | 1,320 | 1,320 | 2 |
| 2026-09-15 | 1,366 | 1,366 | 1,212 | 1,360 | 6 |
| 2026-09-14 | 1,914 | 1,914 | 1,417 | 1,419 | 276 |
| 2026-09-11 | 1,667 | 1,667 | 1,235 | 1,666 | 1,030 |
| 2026-09-10 | 1,708 | 1,708 | 1,452 | 1,452 | 3 |
| 2026-09-09 | 1,495 | 1,495 | 1,495 | 1,495 | 1 |
| 2026-09-08 | 1,758 | 1,758 | 1,758 | 1,758 | 1 |
| 2026-09-07 | 1,540 | 1,540 | 1,540 | 1,540 | 1 |
| 2026-09-04 | 1,624 | 1,624 | 1,202 | 1,340 | 449 |
| 2026-09-03 | 1,691 | 1,691 | 1,255 | 1,413 | 254 |
| 2026-09-02 | 1,983 | 1,983 | 1,472 | 1,472 | 2 |
| 2026-09-01 | 1,682 | 1,739 | 1,611 | 1,730 | 5 |
| 2026-08-31 | 1,678 | 1,678 | 1,515 | 1,515 | 2 |
| 2026-08-28 | 2,055 | 2,055 | 1,530 | 1,530 | 6 |
| 2026-08-27 | 1,800 | 1,800 | 1,800 | 1,800 | 1 |
| 2026-08-26 | 1,570 | 2,115 | 1,570 | 2,115 | 121 |
| 2026-08-25 | 1,847 | 1,847 | 1,847 | 1,847 | 1 |
| 2026-08-24 | 1,610 | 1,610 | 1,610 | 1,610 | 1 |
| 2026-08-21 | 1,759 | 1,759 | 1,305 | 1,500 | 176 |
| 2026-08-20 | 1,735 | 1,735 | 1,533 | 1,533 | 14 |
| 2026-08-19 | 1,844 | 1,844 | 1,439 | 1,597 | 194 |
| 2026-08-18 | 1,898 | 1,983 | 1,684 | 1,684 | 11 |
| 2026-08-14 | 2,005 | 2,005 | 1,726 | 1,726 | 5 |
| 2026-08-13 | 2,025 | 2,025 | 1,753 | 1,753 | 6 |
| 2026-08-12 | 1,990 | 1,990 | 1,768 | 1,768 | 6 |
| 2026-08-11 | 2,000 | 2,000 | 1,855 | 1,855 | 4 |
| 2026-08-10 | 2,050 | 2,140 | 1,859 | 1,859 | 7 |
| 2026-08-07 | 1,889 | 1,889 | 1,585 | 1,868 | 1,017 |
| 2026-08-06 | 1,644 | 2,160 | 1,644 | 1,644 | 175 |
| 2026-08-05 | 1,933 | 1,933 | 1,933 | 1,933 | 1 |
| 2026-08-04 | 1,947 | 1,947 | 1,450 | 1,687 | 158 |
출처: 네이버 증권 10.02 01:41 조회 · 한국거래소(KRX) 09.30 종가 기준 · 네이버 뉴스 10.02 01:41 조회