엑스플러스 [373200] KOSDAQ
벤처기업부
1,660 원
전일대비:
▼
15
(-0.90%)
시가
1,685
고가
1,704
저가
1,638
거래량
79,941
거래대금
133 백만
시가총액
416 억
52주 최고
3,935
52주 최저
0
📈 주가 차트 (최근 20일)
엑스플러스
373200
120봉
💬 엑스플러스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,660 | -15 | -0.90% | 1,685 | 1,704 | 1,638 | 79,941 |
| 2026-08-20 | 1,675 | -45 | -2.62% | 1,780 | 1,780 | 1,581 | 88,887 |
| 2026-08-19 | 1,720 | -27 | -1.55% | 1,747 | 1,790 | 1,677 | 30,420 |
| 2026-08-18 | 1,747 | -166 | -8.68% | 1,913 | 1,913 | 1,721 | 72,188 |
| 2026-08-14 | 1,913 | 91 | 4.99% | 1,822 | 1,969 | 1,760 | 72,275 |
| 2026-08-13 | 1,822 | -54 | -2.88% | 1,876 | 1,876 | 1,800 | 33,847 |
| 2026-08-12 | 1,876 | 90 | 5.04% | 1,785 | 1,890 | 1,690 | 80,066 |
| 2026-08-11 | 1,786 | 49 | 2.82% | 1,734 | 1,795 | 1,640 | 38,503 |
| 2026-08-10 | 1,737 | 14 | 0.81% | 1,723 | 1,740 | 1,664 | 45,536 |
| 2026-08-07 | 1,723 | 34 | 2.01% | 1,643 | 1,800 | 1,592 | 141,380 |
| 2026-08-06 | 1,689 | -35 | -2.03% | 1,724 | 1,760 | 1,561 | 69,714 |
| 2026-08-05 | 1,724 | -11 | -0.63% | 1,735 | 1,750 | 1,679 | 23,264 |
| 2026-08-04 | 1,735 | 32 | 1.88% | 1,630 | 1,790 | 1,630 | 44,528 |
| 2026-08-03 | 1,703 | 50 | 3.02% | 1,605 | 1,719 | 1,551 | 60,111 |
| 2026-07-31 | 1,653 | 75 | 4.75% | 1,630 | 1,660 | 1,512 | 106,686 |
| 2026-07-30 | 1,578 | 60 | 3.95% | 1,518 | 1,612 | 1,500 | 67,697 |
| 2026-07-29 | 1,518 | -64 | -4.05% | 1,532 | 2,000 | 1,380 | 707,412 |
| 2026-07-28 | 1,582 | -8 | -0.50% | 1,580 | 1,609 | 1,510 | 139,749 |
| 2026-07-27 | 1,590 | 167 | 11.74% | 1,480 | 1,619 | 1,402 | 372,008 |
| 2026-07-24 | 1,423 | -56 | -3.79% | 1,489 | 1,489 | 1,383 | 103,461 |