에스넷 [038680] KOSDAQ
우량기업부
4,120 원
전일대비:
▼
85
(-2.02%)
시가
4,155
고가
4,160
저가
3,995
거래량
152,373
거래대금
619 백만
시가총액
820 억
52주 최고
6,280
52주 최저
2,835
📈 주가 차트 (최근 20일)
에스넷
038680
120봉
💬 에스넷 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 4,120 | -85 | -2.02% | 4,155 | 4,160 | 3,995 | 152,373 |
| 2026-08-24 | 4,205 | 35 | 0.84% | 4,120 | 4,245 | 4,085 | 123,204 |
| 2026-08-21 | 4,170 | -235 | -5.33% | 4,335 | 4,400 | 4,160 | 199,086 |
| 2026-08-20 | 4,405 | 125 | 2.92% | 4,225 | 4,480 | 4,225 | 378,206 |
| 2026-08-19 | 4,280 | 520 | 13.83% | 3,725 | 4,525 | 3,665 | 2,414,149 |
| 2026-08-18 | 3,760 | -60 | -1.57% | 3,820 | 4,000 | 3,745 | 116,361 |
| 2026-08-14 | 3,820 | 20 | 0.53% | 3,810 | 3,865 | 3,725 | 58,907 |
| 2026-08-13 | 3,800 | 5 | 0.13% | 3,775 | 3,815 | 3,680 | 111,411 |
| 2026-08-12 | 3,795 | -110 | -2.82% | 3,880 | 3,980 | 3,770 | 99,446 |
| 2026-08-11 | 3,905 | 60 | 1.56% | 3,835 | 3,955 | 3,805 | 71,469 |
| 2026-08-10 | 3,845 | 25 | 0.65% | 3,830 | 3,915 | 3,795 | 130,537 |
| 2026-08-07 | 3,820 | -220 | -5.45% | 4,040 | 4,040 | 3,820 | 111,441 |
| 2026-08-06 | 4,040 | 175 | 4.53% | 3,830 | 4,055 | 3,780 | 124,148 |
| 2026-08-05 | 3,865 | 175 | 4.74% | 3,705 | 4,045 | 3,705 | 216,347 |
| 2026-08-04 | 3,690 | 365 | 10.98% | 3,330 | 3,740 | 3,330 | 286,963 |
| 2026-08-03 | 3,325 | -25 | -0.75% | 3,310 | 3,455 | 3,305 | 78,600 |
| 2026-07-31 | 3,350 | 130 | 4.04% | 3,260 | 3,380 | 3,260 | 61,271 |
| 2026-07-30 | 3,220 | -105 | -3.16% | 3,005 | 3,380 | 3,005 | 107,911 |
| 2026-07-29 | 3,325 | -135 | -3.90% | 3,430 | 3,670 | 3,245 | 176,291 |
| 2026-07-28 | 3,460 | -110 | -3.08% | 3,495 | 3,545 | 3,410 | 131,581 |