에스폴리텍 [050760] KOSDAQ
중견기업부
1,242 원
전일대비:
▼
1
(-0.08%)
시가
1,243
고가
1,249
저가
1,220
거래량
39,523
거래대금
49 백만
시가총액
203 억
52주 최고
2,120
52주 최저
980
📈 주가 차트 (최근 20일)
에스폴리텍
050760
120봉
💬 에스폴리텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,242 | -1 | -0.08% | 1,243 | 1,249 | 1,220 | 39,523 |
| 2026-10-20 | 1,243 | -16 | -1.27% | 1,293 | 1,293 | 1,234 | 17,494 |
| 2026-10-19 | 1,259 | 22 | 1.78% | 1,237 | 1,261 | 1,227 | 31,514 |
| 2026-10-16 | 1,237 | 22 | 1.81% | 1,202 | 1,249 | 1,202 | 40,694 |
| 2026-10-15 | 1,215 | -38 | -3.03% | 1,241 | 1,244 | 1,207 | 41,161 |
| 2026-10-14 | 1,253 | 58 | 4.85% | 1,206 | 1,278 | 1,195 | 177,887 |
| 2026-10-13 | 1,195 | -12 | -0.99% | 1,182 | 1,198 | 1,177 | 42,013 |
| 2026-10-12 | 1,207 | -1 | -0.08% | 1,180 | 1,208 | 1,180 | 17,781 |
| 2026-10-08 | 1,208 | -1 | -0.08% | 1,209 | 1,240 | 1,178 | 31,949 |
| 2026-10-07 | 1,209 | -8 | -0.66% | 1,224 | 1,231 | 1,188 | 88,237 |
| 2026-10-06 | 1,217 | 30 | 2.53% | 1,216 | 1,245 | 1,214 | 190,477 |
| 2026-10-02 | 1,187 | 16 | 1.37% | 1,156 | 1,189 | 1,156 | 37,107 |
| 2026-10-01 | 1,171 | -11 | -0.93% | 1,182 | 1,182 | 1,152 | 32,111 |
| 2026-09-30 | 1,182 | -16 | -1.34% | 1,185 | 1,195 | 1,169 | 21,320 |
| 2026-09-29 | 1,198 | 15 | 1.27% | 1,183 | 1,198 | 1,168 | 27,977 |
| 2026-09-28 | 1,183 | 0 | 0.00% | 1,168 | 1,183 | 1,161 | 31,645 |
| 2026-09-23 | 1,183 | -2 | -0.17% | 1,171 | 1,184 | 1,165 | 31,966 |
| 2026-09-22 | 1,185 | -2 | -0.17% | 1,187 | 1,193 | 1,172 | 28,174 |
| 2026-09-21 | 1,187 | -15 | -1.25% | 1,202 | 1,202 | 1,175 | 27,248 |
| 2026-09-18 | 1,202 | 9 | 0.75% | 1,193 | 1,204 | 1,179 | 33,776 |