에스제이그룹 [306040] KOSDAQ
관리종목(소속부없음)
2,120 원
전일대비:
▲
35
(1.68%)
시가
2,100
고가
2,120
저가
1,948
거래량
108,918
거래대금
223 백만
시가총액
197 억
52주 최고
14,800
52주 최저
1,352
📈 주가 차트 (최근 20일)
에스제이그룹
306040
120봉
💬 에스제이그룹 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 2,120 | 35 | 1.68% | 2,100 | 2,120 | 1,948 | 108,918 |
| 2026-10-20 | 2,085 | -30 | -1.42% | 2,140 | 2,160 | 2,045 | 108,150 |
| 2026-10-19 | 2,115 | 45 | 2.17% | 2,055 | 2,210 | 2,010 | 152,263 |
| 2026-10-16 | 2,070 | 170 | 8.95% | 1,900 | 2,090 | 1,890 | 262,095 |
| 2026-10-15 | 1,900 | 64 | 3.49% | 1,781 | 1,951 | 1,781 | 209,802 |
| 2026-10-14 | 1,836 | -29 | -1.55% | 1,766 | 1,903 | 1,750 | 112,209 |
| 2026-10-13 | 1,865 | -56 | -2.92% | 1,921 | 1,930 | 1,847 | 102,650 |
| 2026-10-12 | 1,921 | 80 | 4.35% | 1,890 | 1,936 | 1,822 | 131,077 |
| 2026-10-08 | 1,841 | 74 | 4.19% | 1,836 | 1,955 | 1,755 | 293,491 |
| 2026-10-07 | 1,767 | -45 | -2.48% | 1,816 | 1,878 | 1,740 | 162,150 |
| 2026-10-06 | 1,812 | -153 | -7.79% | 2,150 | 2,360 | 1,748 | 1,055,116 |
| 2026-10-02 | 1,965 | 453 | 29.96% | 1,936 | 1,965 | 1,810 | 261,141 |
| 2026-10-01 | 1,512 | 13 | 0.87% | 1,500 | 1,519 | 1,463 | 6,738 |
| 2026-09-30 | 1,499 | -27 | -1.77% | 1,525 | 1,547 | 1,471 | 23,280 |
| 2026-09-29 | 1,526 | 19 | 1.26% | 1,432 | 1,526 | 1,426 | 30,091 |
| 2026-09-28 | 1,507 | -47 | -3.02% | 1,551 | 1,551 | 1,438 | 56,334 |
| 2026-09-23 | 1,554 | -45 | -2.81% | 1,582 | 1,582 | 1,554 | 9,068 |
| 2026-09-22 | 1,599 | 41 | 2.63% | 1,558 | 1,649 | 1,533 | 11,797 |
| 2026-09-21 | 1,558 | -64 | -3.95% | 1,622 | 1,622 | 1,534 | 56,560 |
| 2026-09-18 | 1,622 | 14 | 0.87% | 1,586 | 1,694 | 1,586 | 14,644 |