이씨에스 [067010] KOSDAQ
벤처기업부
2,430 원
전일대비:
▲
25
(1.04%)
시가
2,430
고가
2,435
저가
2,375
거래량
166,077
거래대금
401 백만
시가총액
265 억
52주 최고
2,730
52주 최저
1,840
📈 주가 차트 (최근 20일)
이씨에스
067010
120봉
💬 이씨에스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,430 | 25 | 1.04% | 2,430 | 2,435 | 2,375 | 166,077 |
| 2026-08-21 | 2,405 | -20 | -0.82% | 2,450 | 2,450 | 2,365 | 100,569 |
| 2026-08-20 | 2,425 | 50 | 2.11% | 2,385 | 2,460 | 2,355 | 161,148 |
| 2026-08-19 | 2,375 | 245 | 11.50% | 2,130 | 2,390 | 2,100 | 383,296 |
| 2026-08-18 | 2,130 | 15 | 0.71% | 2,105 | 2,155 | 2,055 | 43,332 |
| 2026-08-14 | 2,115 | 0 | 0.00% | 2,130 | 2,155 | 2,100 | 8,539 |
| 2026-08-13 | 2,115 | -15 | -0.70% | 2,140 | 2,155 | 2,100 | 7,474 |
| 2026-08-12 | 2,130 | 15 | 0.71% | 2,115 | 2,130 | 2,105 | 11,463 |
| 2026-08-11 | 2,115 | 5 | 0.24% | 2,110 | 2,150 | 2,095 | 30,519 |
| 2026-08-10 | 2,110 | 15 | 0.72% | 2,080 | 2,140 | 2,060 | 7,231 |
| 2026-08-07 | 2,095 | 0 | 0.00% | 2,095 | 2,105 | 2,025 | 8,107 |
| 2026-08-06 | 2,095 | 190 | 9.97% | 1,955 | 2,095 | 1,914 | 19,569 |
| 2026-08-05 | 1,905 | 0 | 0.00% | 1,954 | 1,954 | 1,900 | 24,913 |
| 2026-08-04 | 1,905 | 30 | 1.60% | 1,915 | 1,950 | 1,880 | 7,042 |
| 2026-08-03 | 1,875 | -44 | -2.29% | 1,919 | 1,943 | 1,860 | 37,040 |
| 2026-07-31 | 1,919 | 19 | 1.00% | 1,937 | 1,960 | 1,850 | 27,683 |
| 2026-07-30 | 1,900 | 9 | 0.48% | 1,850 | 1,945 | 1,850 | 29,335 |
| 2026-07-29 | 1,891 | -98 | -4.93% | 2,005 | 2,010 | 1,880 | 41,615 |
| 2026-07-28 | 1,989 | -96 | -4.60% | 2,070 | 2,085 | 1,935 | 21,867 |
| 2026-07-27 | 2,085 | -20 | -0.95% | 2,105 | 2,120 | 2,070 | 8,109 |