에스코넥 [096630] KOSDAQ
우량기업부
1,517 원
전일대비:
▼
2
(-0.13%)
시가
1,523
고가
1,523
저가
1,468
거래량
36,810
거래대금
55 백만
시가총액
241 억
52주 최고
5,250
52주 최저
0
📈 주가 차트 (최근 20일)
에스코넥
096630
120봉
💬 에스코넥 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1,517 | -2 | -0.13% | 1,523 | 1,523 | 1,468 | 36,810 |
| 2026-10-22 | 1,519 | -12 | -0.78% | 1,531 | 1,531 | 1,490 | 43,331 |
| 2026-10-21 | 1,531 | -9 | -0.58% | 1,540 | 1,564 | 1,509 | 9,083 |
| 2026-10-20 | 1,540 | 24 | 1.58% | 1,550 | 1,575 | 1,499 | 48,050 |
| 2026-10-19 | 1,516 | -1 | -0.07% | 1,500 | 1,535 | 1,450 | 10,645 |
| 2026-10-16 | 1,517 | 20 | 1.34% | 1,462 | 1,526 | 1,451 | 34,022 |
| 2026-10-15 | 1,497 | -68 | -4.35% | 1,560 | 1,560 | 1,451 | 70,159 |
| 2026-10-14 | 1,565 | -45 | -2.80% | 1,619 | 1,624 | 1,541 | 15,375 |
| 2026-10-13 | 1,610 | -5 | -0.31% | 1,653 | 1,653 | 1,506 | 36,880 |
| 2026-10-12 | 1,615 | -67 | -3.98% | 1,697 | 1,697 | 1,594 | 27,638 |
| 2026-10-08 | 1,682 | 53 | 3.25% | 1,629 | 1,764 | 1,600 | 43,962 |
| 2026-10-07 | 1,629 | -32 | -1.93% | 1,661 | 1,661 | 1,616 | 18,118 |
| 2026-10-06 | 1,661 | 1 | 0.06% | 1,676 | 1,684 | 1,643 | 13,820 |
| 2026-10-02 | 1,660 | -6 | -0.36% | 1,666 | 1,695 | 1,645 | 33,900 |
| 2026-10-01 | 1,666 | -18 | -1.07% | 1,605 | 1,680 | 1,605 | 38,458 |
| 2026-09-30 | 1,684 | 0 | 0.00% | 1,675 | 1,700 | 1,601 | 16,499 |
| 2026-09-29 | 1,684 | -39 | -2.26% | 1,731 | 1,739 | 1,680 | 20,762 |
| 2026-09-28 | 1,723 | -22 | -1.26% | 1,745 | 1,760 | 1,712 | 12,846 |
| 2026-09-23 | 1,745 | -38 | -2.13% | 1,785 | 1,785 | 1,700 | 10,172 |
| 2026-09-22 | 1,783 | -2 | -0.11% | 1,800 | 1,801 | 1,726 | 55,498 |