에스에이티 [060540] KOSDAQ
중견기업부
1,171 원
전일대비:
▲
1
(0.09%)
시가
1,170
고가
1,195
저가
1,160
거래량
59,554
거래대금
70 백만
시가총액
306 억
52주 최고
1,618
52주 최저
989
📈 주가 차트 (최근 20일)
에스에이티
060540
120봉
💬 에스에이티 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,171 | 1 | 0.09% | 1,170 | 1,195 | 1,160 | 59,554 |
| 2026-08-21 | 1,170 | 0 | 0.00% | 1,160 | 1,179 | 1,160 | 86,436 |
| 2026-08-20 | 1,170 | -2 | -0.17% | 1,162 | 1,184 | 1,161 | 43,784 |
| 2026-08-19 | 1,172 | -1 | -0.09% | 1,185 | 1,195 | 1,171 | 52,083 |
| 2026-08-18 | 1,173 | -25 | -2.09% | 1,195 | 1,195 | 1,166 | 53,222 |
| 2026-08-14 | 1,198 | 24 | 2.04% | 1,174 | 1,198 | 1,160 | 128,474 |
| 2026-08-13 | 1,174 | -3 | -0.25% | 1,184 | 1,189 | 1,161 | 16,594 |
| 2026-08-12 | 1,177 | 3 | 0.26% | 1,164 | 1,200 | 1,114 | 46,520 |
| 2026-08-11 | 1,174 | 15 | 1.29% | 1,149 | 1,179 | 1,149 | 18,429 |
| 2026-08-10 | 1,159 | 20 | 1.76% | 1,139 | 1,159 | 1,111 | 24,638 |
| 2026-08-07 | 1,139 | 11 | 0.98% | 1,118 | 1,200 | 1,106 | 28,829 |
| 2026-08-06 | 1,128 | 8 | 0.71% | 1,132 | 1,139 | 1,111 | 10,492 |
| 2026-08-05 | 1,120 | 20 | 1.82% | 1,115 | 1,129 | 1,100 | 9,081 |
| 2026-08-04 | 1,100 | 25 | 2.33% | 1,087 | 1,100 | 1,055 | 21,659 |
| 2026-08-03 | 1,075 | 0 | 0.00% | 1,075 | 1,095 | 1,050 | 19,912 |
| 2026-07-31 | 1,075 | 64 | 6.33% | 1,043 | 1,075 | 1,023 | 109,526 |
| 2026-07-30 | 1,011 | -9 | -0.88% | 1,050 | 1,064 | 1,007 | 53,000 |
| 2026-07-29 | 1,020 | -80 | -7.27% | 1,100 | 1,124 | 989 | 100,918 |
| 2026-07-28 | 1,100 | -63 | -5.42% | 1,163 | 1,167 | 1,085 | 42,116 |
| 2026-07-27 | 1,163 | -17 | -1.44% | 1,180 | 1,180 | 1,095 | 68,809 |