에스티큐브 [052020] KOSDAQ
투자주의환기종목(소속부없음)
7,800 원
전일대비:
▼
600
(-7.14%)
시가
8,300
고가
8,490
저가
7,770
거래량
177,080
거래대금
1,397 백만
시가총액
5,303 억
52주 최고
22,500
52주 최저
6,010
📈 주가 차트 (최근 20일)
에스티큐브
052020
120봉
💬 에스티큐브 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 7,800 | -600 | -7.14% | 8,300 | 8,490 | 7,770 | 177,080 |
| 2026-08-20 | 8,400 | -200 | -2.33% | 8,750 | 8,930 | 8,260 | 184,781 |
| 2026-08-19 | 8,600 | -130 | -1.49% | 8,690 | 9,000 | 8,480 | 183,465 |
| 2026-08-18 | 8,730 | -520 | -5.62% | 9,250 | 9,250 | 8,650 | 170,798 |
| 2026-08-14 | 9,250 | -130 | -1.39% | 9,460 | 9,570 | 8,980 | 149,839 |
| 2026-08-13 | 9,380 | 250 | 2.74% | 9,130 | 9,480 | 8,990 | 126,674 |
| 2026-08-12 | 9,130 | 10 | 0.11% | 9,100 | 9,170 | 8,850 | 99,854 |
| 2026-08-11 | 9,120 | -110 | -1.19% | 9,220 | 9,370 | 8,860 | 140,193 |
| 2026-08-10 | 9,230 | 470 | 5.37% | 8,800 | 9,300 | 8,710 | 241,658 |
| 2026-08-07 | 8,760 | 360 | 4.29% | 8,500 | 8,800 | 8,140 | 155,402 |
| 2026-08-06 | 8,400 | 0 | 0.00% | 8,600 | 8,600 | 8,170 | 89,481 |
| 2026-08-05 | 8,400 | -80 | -0.94% | 8,480 | 8,570 | 8,220 | 153,263 |
| 2026-08-04 | 8,480 | 770 | 9.99% | 7,710 | 8,600 | 7,710 | 259,340 |
| 2026-08-03 | 7,710 | 520 | 7.23% | 7,070 | 8,100 | 7,070 | 229,078 |
| 2026-07-31 | 7,190 | 640 | 9.77% | 6,720 | 7,230 | 6,620 | 231,714 |
| 2026-07-30 | 6,550 | 60 | 0.92% | 6,340 | 6,880 | 6,200 | 247,980 |
| 2026-07-29 | 6,490 | -510 | -7.29% | 6,940 | 7,340 | 6,010 | 402,955 |
| 2026-07-28 | 7,000 | -590 | -7.77% | 7,400 | 7,590 | 6,780 | 277,395 |
| 2026-07-27 | 7,590 | 160 | 2.15% | 7,440 | 7,810 | 7,310 | 174,319 |
| 2026-07-24 | 7,430 | 0 | 0.00% | 7,450 | 7,620 | 7,160 | 145,474 |