에스원 [012750] KOSPI
76,800 원
전일대비:
▲
1,700
(2.26%)
시가
74,400
고가
77,200
저가
74,100
거래량
42,811
거래대금
3,259 백만
시가총액
29,183 억
52주 최고
103,000
52주 최저
66,800
📈 주가 차트 (최근 20일)
에스원
012750
120봉
💬 에스원 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 76,800 | 1,700 | 2.26% | 74,400 | 77,200 | 74,100 | 42,811 |
| 2026-08-20 | 75,100 | -1,900 | -2.47% | 76,300 | 76,500 | 74,500 | 51,702 |
| 2026-08-19 | 77,000 | -500 | -0.65% | 76,100 | 77,000 | 75,100 | 41,778 |
| 2026-08-18 | 77,500 | -200 | -0.26% | 76,900 | 78,100 | 75,900 | 58,163 |
| 2026-08-14 | 77,700 | -400 | -0.51% | 76,800 | 77,800 | 76,200 | 34,679 |
| 2026-08-13 | 78,100 | 1,100 | 1.43% | 77,000 | 78,100 | 75,900 | 67,874 |
| 2026-08-12 | 77,000 | 300 | 0.39% | 76,700 | 78,700 | 76,600 | 54,124 |
| 2026-08-11 | 76,700 | 900 | 1.19% | 76,400 | 77,500 | 75,400 | 45,148 |
| 2026-08-10 | 75,800 | -800 | -1.04% | 76,600 | 77,000 | 74,700 | 65,451 |
| 2026-08-07 | 76,600 | 1,600 | 2.13% | 74,700 | 76,700 | 74,400 | 32,524 |
| 2026-08-06 | 75,000 | 1,400 | 1.90% | 74,600 | 75,000 | 73,100 | 44,239 |
| 2026-08-05 | 73,600 | 1,300 | 1.80% | 71,600 | 74,800 | 71,600 | 32,697 |
| 2026-08-04 | 72,300 | 400 | 0.56% | 71,000 | 73,000 | 71,000 | 39,418 |
| 2026-08-03 | 71,900 | 700 | 0.98% | 70,300 | 74,000 | 70,200 | 83,266 |
| 2026-07-31 | 71,200 | -600 | -0.84% | 71,400 | 72,900 | 70,200 | 128,927 |
| 2026-07-30 | 71,800 | 500 | 0.70% | 72,100 | 75,500 | 70,900 | 77,065 |
| 2026-07-29 | 71,300 | -1,000 | -1.38% | 72,500 | 74,700 | 70,700 | 90,397 |
| 2026-07-28 | 72,300 | -1,000 | -1.36% | 72,500 | 73,400 | 71,700 | 63,833 |
| 2026-07-27 | 73,300 | -400 | -0.54% | 73,000 | 75,500 | 73,000 | 49,964 |
| 2026-07-24 | 73,700 | 1,600 | 2.22% | 71,400 | 74,400 | 71,300 | 53,316 |