에스피소프트 [443670] KOSDAQ
중견기업부
2,890 원
전일대비:
▲
40
(1.40%)
시가
2,855
고가
2,910
저가
2,810
거래량
24,699
거래대금
71 백만
시가총액
694 억
52주 최고
7,290
52주 최저
2,520
📈 주가 차트 (최근 20일)
에스피소프트
443670
120봉
💬 에스피소프트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,890 | 40 | 1.40% | 2,855 | 2,910 | 2,810 | 24,699 |
| 2026-08-21 | 2,850 | -180 | -5.94% | 2,975 | 2,990 | 2,815 | 41,676 |
| 2026-08-20 | 3,030 | 0 | 0.00% | 3,030 | 3,145 | 2,890 | 70,812 |
| 2026-08-19 | 3,030 | 30 | 1.00% | 3,055 | 3,055 | 2,905 | 23,533 |
| 2026-08-18 | 3,000 | -205 | -6.40% | 3,210 | 3,220 | 3,000 | 61,034 |
| 2026-08-14 | 3,205 | 20 | 0.63% | 3,205 | 3,275 | 3,125 | 49,162 |
| 2026-08-13 | 3,185 | -80 | -2.45% | 3,265 | 3,295 | 3,155 | 33,372 |
| 2026-08-12 | 3,265 | 25 | 0.77% | 3,220 | 3,270 | 3,210 | 29,866 |
| 2026-08-11 | 3,240 | -15 | -0.46% | 3,235 | 3,260 | 3,150 | 57,440 |
| 2026-08-10 | 3,255 | 125 | 3.99% | 3,125 | 3,285 | 3,125 | 64,502 |
| 2026-08-07 | 3,130 | -35 | -1.11% | 3,170 | 3,245 | 3,065 | 38,554 |
| 2026-08-06 | 3,165 | -65 | -2.01% | 3,175 | 3,245 | 3,145 | 42,411 |
| 2026-08-05 | 3,230 | 70 | 2.22% | 3,210 | 3,270 | 3,155 | 92,186 |
| 2026-08-04 | 3,160 | 210 | 7.12% | 3,215 | 3,270 | 3,070 | 106,701 |
| 2026-08-03 | 2,950 | 50 | 1.72% | 2,870 | 3,060 | 2,810 | 70,046 |
| 2026-07-31 | 2,900 | 260 | 9.85% | 2,695 | 3,070 | 2,695 | 108,545 |
| 2026-07-30 | 2,640 | 20 | 0.76% | 2,520 | 2,750 | 2,520 | 150,693 |
| 2026-07-29 | 2,620 | -220 | -7.75% | 2,855 | 3,050 | 2,550 | 192,725 |
| 2026-07-28 | 2,840 | -190 | -6.27% | 2,960 | 3,150 | 2,815 | 156,979 |
| 2026-07-27 | 3,030 | 120 | 4.12% | 3,000 | 3,180 | 2,970 | 193,982 |