에스디시스템 [121890] KOSDAQ
중견기업부
2,400 원
전일대비:
▼
250
(-9.43%)
시가
2,650
고가
2,700
저가
2,400
거래량
123,708
거래대금
318 백만
시가총액
319 억
52주 최고
2,960
52주 최저
1,312
📈 주가 차트 (최근 20일)
에스디시스템
121890
120봉
💬 에스디시스템 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,400 | -250 | -9.43% | 2,650 | 2,700 | 2,400 | 123,708 |
| 2026-08-20 | 2,650 | 290 | 12.29% | 2,360 | 2,690 | 2,350 | 222,085 |
| 2026-08-19 | 2,360 | 75 | 3.28% | 2,270 | 2,385 | 2,220 | 103,076 |
| 2026-08-18 | 2,285 | 150 | 7.03% | 2,175 | 2,285 | 2,100 | 81,062 |
| 2026-08-14 | 2,135 | 5 | 0.23% | 2,130 | 2,175 | 2,110 | 11,604 |
| 2026-08-13 | 2,130 | 110 | 5.45% | 2,060 | 2,175 | 2,020 | 22,658 |
| 2026-08-12 | 2,020 | 10 | 0.50% | 2,120 | 2,160 | 2,005 | 30,949 |
| 2026-08-11 | 2,010 | 63 | 3.24% | 1,970 | 2,070 | 1,956 | 76,230 |
| 2026-08-10 | 1,947 | 31 | 1.62% | 1,916 | 1,990 | 1,916 | 8,398 |
| 2026-08-07 | 1,916 | 25 | 1.32% | 1,892 | 1,930 | 1,860 | 5,266 |
| 2026-08-06 | 1,891 | -54 | -2.78% | 1,943 | 1,969 | 1,805 | 32,881 |
| 2026-08-05 | 1,945 | -42 | -2.11% | 2,100 | 2,100 | 1,935 | 9,518 |
| 2026-08-04 | 1,987 | 30 | 1.53% | 1,954 | 1,987 | 1,926 | 21,200 |
| 2026-08-03 | 1,957 | 19 | 0.98% | 2,295 | 2,295 | 1,929 | 15,137 |
| 2026-07-31 | 1,938 | 52 | 2.76% | 1,887 | 2,000 | 1,870 | 28,455 |
| 2026-07-30 | 1,886 | -13 | -0.68% | 1,950 | 1,950 | 1,871 | 15,356 |
| 2026-07-29 | 1,899 | -85 | -4.28% | 1,970 | 2,095 | 1,860 | 85,652 |
| 2026-07-28 | 1,984 | -16 | -0.80% | 1,921 | 2,125 | 1,900 | 74,373 |
| 2026-07-27 | 2,000 | 21 | 1.06% | 1,979 | 2,080 | 1,974 | 8,711 |
| 2026-07-24 | 1,979 | -71 | -3.46% | 2,050 | 2,120 | 1,927 | 16,966 |