에스에이엠티 [031330] KOSDAQ
우량기업부
14,350 원
전일대비:
▼
1,650
(-10.31%)
시가
15,950
고가
15,950
저가
14,350
거래량
1,491,839
거래대금
22,415 백만
시가총액
14,349 억
52주 최고
19,950
52주 최저
2,860
📈 주가 차트 (최근 20일)
에스에이엠티
031330
120봉
💬 에스에이엠티 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 14,350 | -1,650 | -10.31% | 15,950 | 15,950 | 14,350 | 1,491,839 |
| 2026-06-22 | 16,000 | -480 | -2.91% | 16,400 | 17,700 | 15,540 | 2,065,138 |
| 2026-06-19 | 16,480 | 530 | 3.32% | 16,100 | 17,150 | 15,100 | 2,823,161 |
| 2026-06-18 | 15,950 | 200 | 1.27% | 15,770 | 16,910 | 15,570 | 2,011,613 |
| 2026-06-17 | 15,750 | 790 | 5.28% | 14,800 | 15,750 | 14,710 | 794,906 |
| 2026-06-16 | 14,960 | -740 | -4.71% | 15,810 | 16,150 | 14,610 | 1,061,750 |
| 2026-06-15 | 15,700 | 740 | 4.95% | 15,380 | 16,070 | 15,380 | 1,047,855 |
| 2026-06-12 | 14,960 | -130 | -0.86% | 15,850 | 16,440 | 14,750 | 1,506,536 |
| 2026-06-11 | 15,090 | 110 | 0.73% | 14,500 | 15,650 | 14,440 | 1,108,873 |
| 2026-06-10 | 14,980 | -720 | -4.59% | 15,250 | 15,800 | 14,580 | 1,223,361 |
| 2026-06-09 | 15,700 | 230 | 1.49% | 16,200 | 16,480 | 14,910 | 1,291,785 |
| 2026-06-08 | 15,470 | -470 | -2.95% | 14,000 | 16,300 | 14,000 | 1,719,497 |
| 2026-06-05 | 15,940 | -2,920 | -15.48% | 17,700 | 17,700 | 15,940 | 2,033,922 |
| 2026-06-04 | 18,860 | 2,590 | 15.92% | 16,990 | 19,480 | 16,640 | 3,795,803 |
| 2026-06-02 | 16,270 | 1,570 | 10.68% | 14,620 | 16,590 | 13,590 | 1,790,175 |
| 2026-06-01 | 14,700 | -950 | -6.07% | 15,600 | 15,600 | 14,150 | 1,729,228 |
| 2026-05-29 | 15,650 | -670 | -4.11% | 16,860 | 16,950 | 15,050 | 1,195,798 |
| 2026-05-28 | 16,320 | -1,380 | -7.80% | 17,700 | 17,810 | 14,860 | 1,954,281 |
| 2026-05-27 | 17,700 | -470 | -2.59% | 19,000 | 19,000 | 17,030 | 1,975,891 |
| 2026-05-26 | 18,170 | 2,580 | 16.55% | 16,190 | 19,950 | 15,810 | 4,405,046 |