에스텍 [069510] KOSDAQ
우량기업부
12,860 원
전일대비:
▲
340
(2.72%)
시가
13,000
고가
13,000
저가
12,440
거래량
17,287
거래대금
223 백만
시가총액
1,403 억
52주 최고
16,670
52주 최저
11,220
📈 주가 차트 (최근 20일)
에스텍
069510
120봉
💬 에스텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 12,860 | 340 | 2.72% | 13,000 | 13,000 | 12,440 | 17,287 |
| 2026-08-24 | 12,520 | -120 | -0.95% | 12,650 | 12,670 | 12,510 | 1,721 |
| 2026-08-21 | 12,640 | -200 | -1.56% | 12,840 | 12,840 | 12,600 | 1,807 |
| 2026-08-20 | 12,840 | -100 | -0.77% | 12,560 | 13,050 | 12,560 | 3,732 |
| 2026-08-19 | 12,940 | 430 | 3.44% | 12,500 | 13,010 | 12,470 | 94,811 |
| 2026-08-18 | 12,510 | -50 | -0.40% | 12,570 | 12,700 | 12,490 | 3,347 |
| 2026-08-14 | 12,560 | 90 | 0.72% | 12,500 | 12,680 | 12,500 | 1,308 |
| 2026-08-13 | 12,470 | -50 | -0.40% | 12,560 | 12,600 | 12,460 | 4,090 |
| 2026-08-12 | 12,520 | -140 | -1.11% | 12,750 | 12,750 | 12,520 | 4,996 |
| 2026-08-11 | 12,660 | -140 | -1.09% | 12,800 | 12,830 | 12,590 | 5,409 |
| 2026-08-10 | 12,800 | 200 | 1.59% | 12,600 | 12,800 | 12,600 | 2,573 |
| 2026-08-07 | 12,600 | 130 | 1.04% | 12,500 | 12,680 | 12,480 | 1,507 |
| 2026-08-06 | 12,470 | -20 | -0.16% | 12,490 | 12,560 | 12,420 | 2,436 |
| 2026-08-05 | 12,490 | -110 | -0.87% | 12,610 | 12,640 | 12,470 | 6,053 |
| 2026-08-04 | 12,600 | 270 | 2.19% | 12,470 | 12,600 | 12,450 | 2,171 |
| 2026-08-03 | 12,330 | -100 | -0.80% | 12,430 | 12,620 | 12,150 | 3,915 |
| 2026-07-31 | 12,430 | 350 | 2.90% | 12,200 | 12,490 | 12,060 | 3,367 |
| 2026-07-30 | 12,080 | -130 | -1.06% | 12,210 | 12,380 | 11,980 | 4,849 |
| 2026-07-29 | 12,210 | 210 | 1.75% | 12,050 | 12,470 | 11,790 | 10,968 |
| 2026-07-28 | 12,000 | -630 | -4.99% | 12,620 | 12,630 | 12,000 | 7,558 |