에스제이그룹 [306040] KOSDAQ
중견기업부
1,700 원
전일대비:
▼
190
(-10.05%)
시가
1,970
고가
1,970
저가
1,700
거래량
129,965
거래대금
233 백만
시가총액
168 억
52주 최고
14,800
52주 최저
1,700
📈 주가 차트 (최근 20일)
에스제이그룹
306040
120봉
💬 에스제이그룹 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-25 | 1,700 | -190 | -10.05% | 1,970 | 1,970 | 1,700 | 129,965 |
| 2026-06-24 | 1,890 | 76 | 4.19% | 1,799 | 1,890 | 1,753 | 81,205 |
| 2026-06-23 | 1,814 | -24 | -1.31% | 1,838 | 1,857 | 1,750 | 59,315 |
| 2026-06-22 | 1,838 | -68 | -3.57% | 1,906 | 1,934 | 1,801 | 109,027 |
| 2026-06-19 | 1,906 | -124 | -6.11% | 2,030 | 2,145 | 1,892 | 159,831 |
| 2026-06-18 | 2,030 | -65 | -3.10% | 2,095 | 2,150 | 2,010 | 105,854 |
| 2026-06-17 | 2,095 | 35 | 1.70% | 2,060 | 2,155 | 2,000 | 67,848 |
| 2026-06-16 | 2,060 | -80 | -3.74% | 2,140 | 2,140 | 2,040 | 80,109 |
| 2026-06-15 | 2,140 | -45 | -2.06% | 2,200 | 2,280 | 2,085 | 69,442 |
| 2026-06-12 | 2,185 | 60 | 2.82% | 2,155 | 2,215 | 2,085 | 111,861 |
| 2026-06-11 | 2,125 | -140 | -6.18% | 2,245 | 2,280 | 2,110 | 91,933 |
| 2026-06-10 | 2,265 | 85 | 3.90% | 2,150 | 2,265 | 2,015 | 113,880 |
| 2026-06-09 | 2,180 | -55 | -2.46% | 2,300 | 2,320 | 2,145 | 179,729 |
| 2026-06-08 | 2,235 | -195 | -8.02% | 2,345 | 2,345 | 2,200 | 241,620 |
| 2026-06-05 | 2,430 | -160 | -6.18% | 2,555 | 2,590 | 2,410 | 314,697 |
| 2026-06-04 | 2,590 | -1,110 | -30.00% | 2,870 | 3,100 | 2,590 | 1,854,078 |
| 2026-06-02 | 3,700 | 520 | 16.35% | 3,115 | 3,700 | 3,075 | 742,631 |
| 2026-06-01 | 3,180 | -260 | -7.56% | 3,405 | 3,430 | 3,155 | 219,278 |
| 2026-05-29 | 3,440 | -145 | -4.04% | 3,480 | 3,585 | 3,225 | 161,605 |
| 2026-05-28 | 3,585 | -10 | -0.28% | 3,595 | 3,625 | 3,275 | 216,306 |