엑스게이트 [356680] KOSDAQ
벤처기업부
11,530 원
전일대비:
▼
100
(-0.86%)
시가
11,460
고가
11,650
저가
11,200
거래량
335,604
거래대금
3,826 백만
시가총액
3,291 억
52주 최고
30,550
52주 최저
6,100
📈 주가 차트 (최근 20일)
엑스게이트
356680
120봉
💬 엑스게이트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 11,530 | -100 | -0.86% | 11,460 | 11,650 | 11,200 | 335,604 |
| 2026-08-25 | 11,630 | 190 | 1.66% | 11,100 | 11,650 | 10,500 | 460,395 |
| 2026-08-24 | 11,440 | 10 | 0.09% | 12,020 | 12,450 | 10,820 | 453,385 |
| 2026-08-21 | 11,430 | -690 | -5.69% | 11,880 | 11,890 | 11,240 | 330,214 |
| 2026-08-20 | 12,120 | 510 | 4.39% | 11,730 | 12,190 | 11,650 | 369,169 |
| 2026-08-19 | 11,610 | -460 | -3.81% | 11,640 | 12,170 | 11,500 | 318,418 |
| 2026-08-18 | 12,070 | -800 | -6.22% | 12,870 | 12,890 | 11,950 | 446,516 |
| 2026-08-14 | 12,870 | -40 | -0.31% | 12,910 | 13,260 | 12,460 | 615,701 |
| 2026-08-13 | 12,910 | 680 | 5.56% | 12,790 | 13,400 | 12,630 | 1,729,479 |
| 2026-08-12 | 12,230 | 240 | 2.00% | 12,130 | 12,580 | 11,730 | 988,718 |
| 2026-08-11 | 11,990 | -10 | -0.08% | 11,630 | 12,070 | 11,250 | 659,883 |
| 2026-08-10 | 12,000 | 910 | 8.21% | 11,700 | 12,370 | 11,660 | 1,425,562 |
| 2026-08-07 | 11,090 | -10 | -0.09% | 11,460 | 11,670 | 10,760 | 1,037,488 |
| 2026-08-06 | 11,100 | -270 | -2.37% | 11,050 | 11,370 | 10,760 | 585,654 |
| 2026-08-05 | 11,370 | 830 | 7.87% | 11,070 | 12,220 | 10,880 | 2,486,857 |
| 2026-08-04 | 10,540 | 640 | 6.46% | 10,710 | 11,000 | 10,230 | 1,065,582 |
| 2026-08-03 | 9,900 | 80 | 0.81% | 9,730 | 10,270 | 9,470 | 391,846 |
| 2026-07-31 | 9,820 | 1,520 | 18.31% | 9,000 | 9,940 | 8,950 | 853,497 |
| 2026-07-30 | 8,300 | -430 | -4.93% | 8,190 | 8,940 | 8,190 | 504,650 |
| 2026-07-29 | 8,730 | -1,070 | -10.92% | 9,740 | 10,250 | 8,220 | 1,066,023 |