에스프리즘 [288620] KOSDAQ
벤처기업부
3,720 원
전일대비:
▲
60
(1.64%)
시가
3,690
고가
3,855
저가
3,660
거래량
11,919
거래대금
45 백만
시가총액
260 억
52주 최고
16,260
52주 최저
3,400
📈 주가 차트 (최근 20일)
에스프리즘
288620
120봉
💬 에스프리즘 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 3,720 | 60 | 1.64% | 3,690 | 3,855 | 3,660 | 11,919 |
| 2026-10-20 | 3,660 | 5 | 0.14% | 3,655 | 3,720 | 3,570 | 13,273 |
| 2026-10-19 | 3,655 | 35 | 0.97% | 3,550 | 3,680 | 3,520 | 8,850 |
| 2026-10-16 | 3,620 | 125 | 3.58% | 3,520 | 3,650 | 3,515 | 9,196 |
| 2026-10-15 | 3,495 | -200 | -5.41% | 3,680 | 3,680 | 3,420 | 37,874 |
| 2026-10-14 | 3,695 | 145 | 4.08% | 3,695 | 3,840 | 3,620 | 17,368 |
| 2026-10-13 | 3,550 | -145 | -3.92% | 3,645 | 3,750 | 3,420 | 17,238 |
| 2026-10-12 | 3,695 | -185 | -4.77% | 3,850 | 3,870 | 3,650 | 18,216 |
| 2026-10-08 | 3,880 | -75 | -1.90% | 3,980 | 3,980 | 3,805 | 10,304 |
| 2026-10-07 | 3,955 | -65 | -1.62% | 4,080 | 4,095 | 3,945 | 10,982 |
| 2026-10-06 | 4,020 | 110 | 2.81% | 3,950 | 4,050 | 3,925 | 5,376 |
| 2026-10-02 | 3,910 | 25 | 0.64% | 3,880 | 3,970 | 3,835 | 8,256 |
| 2026-10-01 | 3,885 | -110 | -2.75% | 3,890 | 3,910 | 3,775 | 24,802 |
| 2026-09-30 | 3,995 | 145 | 3.77% | 3,950 | 4,040 | 3,900 | 22,821 |
| 2026-09-29 | 3,850 | -225 | -5.52% | 4,100 | 4,100 | 3,850 | 46,715 |
| 2026-09-28 | 4,075 | -45 | -1.09% | 4,165 | 4,190 | 4,070 | 14,268 |
| 2026-09-23 | 4,120 | -30 | -0.72% | 4,120 | 4,235 | 4,040 | 11,817 |
| 2026-09-22 | 4,150 | -90 | -2.12% | 4,260 | 4,265 | 4,100 | 17,353 |
| 2026-09-21 | 4,240 | -145 | -3.31% | 4,385 | 4,400 | 4,155 | 12,914 |
| 2026-09-18 | 4,385 | -65 | -1.46% | 4,445 | 4,500 | 4,310 | 23,200 |