에스와이 [109610] KOSDAQ
중견기업부
1,824 원
전일대비:
▲
59
(3.34%)
시가
1,740
고가
1,836
저가
1,711
거래량
83,283
거래대금
148 백만
시가총액
892 억
52주 최고
3,670
52주 최저
1,479
📈 주가 차트 (최근 20일)
에스와이
109610
120봉
💬 에스와이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 1,824 | 59 | 3.34% | 1,740 | 1,836 | 1,711 | 83,283 |
| 2026-08-24 | 1,765 | -25 | -1.40% | 1,791 | 1,809 | 1,745 | 64,799 |
| 2026-08-21 | 1,790 | -81 | -4.33% | 1,855 | 1,855 | 1,784 | 106,291 |
| 2026-08-20 | 1,871 | 15 | 0.81% | 1,860 | 1,950 | 1,855 | 150,294 |
| 2026-08-19 | 1,856 | -43 | -2.26% | 1,895 | 1,895 | 1,849 | 100,272 |
| 2026-08-18 | 1,899 | -75 | -3.80% | 1,958 | 1,984 | 1,895 | 172,904 |
| 2026-08-14 | 1,974 | 8 | 0.41% | 1,971 | 2,035 | 1,934 | 181,836 |
| 2026-08-13 | 1,966 | -49 | -2.43% | 2,030 | 2,040 | 1,965 | 248,561 |
| 2026-08-12 | 2,015 | 16 | 0.80% | 1,988 | 2,015 | 1,966 | 143,194 |
| 2026-08-11 | 1,999 | 43 | 2.20% | 1,956 | 2,035 | 1,949 | 156,053 |
| 2026-08-10 | 1,956 | 44 | 2.30% | 1,912 | 1,970 | 1,912 | 162,800 |
| 2026-08-07 | 1,912 | 12 | 0.63% | 1,891 | 1,925 | 1,870 | 88,296 |
| 2026-08-06 | 1,900 | 30 | 1.60% | 1,870 | 1,918 | 1,851 | 185,906 |
| 2026-08-05 | 1,870 | 56 | 3.09% | 1,850 | 1,875 | 1,833 | 191,657 |
| 2026-08-04 | 1,814 | 84 | 4.86% | 1,735 | 1,818 | 1,735 | 189,001 |
| 2026-08-03 | 1,730 | 22 | 1.29% | 1,701 | 1,765 | 1,665 | 209,915 |
| 2026-07-31 | 1,708 | 109 | 6.82% | 1,630 | 1,708 | 1,603 | 408,781 |
| 2026-07-30 | 1,599 | 19 | 1.20% | 1,479 | 1,632 | 1,479 | 530,303 |
| 2026-07-29 | 1,580 | -130 | -7.60% | 1,711 | 1,748 | 1,513 | 456,393 |
| 2026-07-28 | 1,710 | -115 | -6.30% | 1,824 | 1,825 | 1,701 | 312,202 |