에스에스알 [275630] KOSDAQ
벤처기업부
3,110 원
전일대비:
▼
285
(-8.39%)
시가
3,325
고가
3,630
저가
3,110
거래량
10,220
거래대금
33 백만
시가총액
163 억
52주 최고
4,750
52주 최저
2,115
📈 주가 차트 (최근 20일)
에스에스알
275630
120봉
💬 에스에스알 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 3,110 | -285 | -8.39% | 3,325 | 3,630 | 3,110 | 10,220 |
| 2026-10-20 | 3,395 | -20 | -0.59% | 3,415 | 3,720 | 3,375 | 9,565 |
| 2026-10-19 | 3,415 | 165 | 5.08% | 3,320 | 3,540 | 3,250 | 12,148 |
| 2026-10-16 | 3,250 | -65 | -1.96% | 3,285 | 3,360 | 3,055 | 5,495 |
| 2026-10-15 | 3,315 | -335 | -9.18% | 3,600 | 3,600 | 3,315 | 7,139 |
| 2026-10-14 | 3,650 | 230 | 6.73% | 3,420 | 3,650 | 3,405 | 13,047 |
| 2026-10-13 | 3,420 | -310 | -8.31% | 3,725 | 3,725 | 3,400 | 10,882 |
| 2026-10-12 | 3,730 | -25 | -0.67% | 3,760 | 3,770 | 3,525 | 4,639 |
| 2026-10-08 | 3,755 | -105 | -2.72% | 4,145 | 4,145 | 3,745 | 1,454 |
| 2026-10-07 | 3,860 | 20 | 0.52% | 3,995 | 3,995 | 3,765 | 2,277 |
| 2026-10-06 | 3,840 | 90 | 2.40% | 3,755 | 3,885 | 3,725 | 6,577 |
| 2026-10-02 | 3,750 | -50 | -1.32% | 3,800 | 3,800 | 3,690 | 15,677 |
| 2026-10-01 | 3,800 | 20 | 0.53% | 3,750 | 3,800 | 3,610 | 4,982 |
| 2026-09-30 | 3,780 | -90 | -2.33% | 3,870 | 3,905 | 3,710 | 4,563 |
| 2026-09-29 | 3,870 | 20 | 0.52% | 3,870 | 3,870 | 3,700 | 11,352 |
| 2026-09-28 | 3,850 | 10 | 0.26% | 3,895 | 3,895 | 3,710 | 9,601 |
| 2026-09-23 | 3,840 | -65 | -1.66% | 4,140 | 4,140 | 3,720 | 13,615 |
| 2026-09-22 | 3,905 | 55 | 1.43% | 3,920 | 3,920 | 3,780 | 3,864 |
| 2026-09-21 | 3,850 | -150 | -3.75% | 4,000 | 4,085 | 3,770 | 9,681 |
| 2026-09-18 | 4,000 | 0 | 0.00% | 4,025 | 4,310 | 3,815 | 11,701 |