에스티아이 [039440] KOSDAQ
우량기업부
20,400 원
전일대비:
▲
50
(0.25%)
시가
20,450
고가
20,500
저가
19,740
거래량
41,891
거래대금
840 백만
시가총액
3,163 억
52주 최고
43,200
52주 최저
17,320
📈 주가 차트 (최근 20일)
에스티아이
039440
120봉
💬 에스티아이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 20,400 | 50 | 0.25% | 20,450 | 20,500 | 19,740 | 41,891 |
| 2026-08-25 | 20,350 | 1,050 | 5.44% | 18,920 | 20,500 | 18,230 | 73,367 |
| 2026-08-24 | 19,300 | -600 | -3.02% | 19,950 | 20,100 | 19,230 | 60,470 |
| 2026-08-21 | 19,900 | -1,200 | -5.69% | 20,700 | 20,750 | 19,710 | 90,723 |
| 2026-08-20 | 21,100 | 350 | 1.69% | 21,250 | 21,700 | 20,900 | 75,808 |
| 2026-08-19 | 20,750 | -1,400 | -6.32% | 21,050 | 21,700 | 20,400 | 121,074 |
| 2026-08-18 | 22,150 | -1,550 | -6.54% | 23,600 | 24,350 | 21,850 | 175,869 |
| 2026-08-14 | 23,700 | -250 | -1.04% | 24,300 | 24,450 | 23,150 | 71,522 |
| 2026-08-13 | 23,950 | -50 | -0.21% | 24,500 | 24,600 | 23,600 | 131,480 |
| 2026-08-12 | 24,000 | 0 | 0.00% | 24,200 | 24,200 | 23,300 | 78,735 |
| 2026-08-11 | 24,000 | 350 | 1.48% | 23,150 | 25,100 | 22,950 | 114,802 |
| 2026-08-10 | 23,650 | 2,500 | 11.82% | 21,750 | 23,950 | 21,600 | 285,017 |
| 2026-08-07 | 21,150 | -500 | -2.31% | 21,800 | 22,350 | 20,750 | 38,535 |
| 2026-08-06 | 21,650 | -850 | -3.78% | 22,100 | 22,400 | 21,500 | 40,523 |
| 2026-08-05 | 22,500 | 600 | 2.74% | 22,950 | 23,000 | 22,250 | 61,720 |
| 2026-08-04 | 21,900 | 800 | 3.79% | 21,450 | 22,150 | 20,950 | 71,990 |
| 2026-08-03 | 21,100 | -850 | -3.87% | 21,400 | 21,900 | 20,600 | 114,918 |
| 2026-07-31 | 21,950 | 3,970 | 22.08% | 20,100 | 22,150 | 19,400 | 177,975 |
| 2026-07-30 | 17,980 | -630 | -3.39% | 17,320 | 19,350 | 17,320 | 128,318 |
| 2026-07-29 | 18,610 | -2,240 | -10.74% | 20,900 | 21,450 | 17,340 | 237,019 |