에스팀 [458350] KOSDAQ
중견기업부
3,460 원
전일대비:
▼
30
(-0.86%)
시가
3,425
고가
3,480
저가
3,315
거래량
7,584
거래대금
26 백만
시가총액
300 억
52주 최고
42,350
52주 최저
3,080
📈 주가 차트 (최근 20일)
에스팀
458350
117봉
💬 에스팀 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 3,460 | -30 | -0.86% | 3,425 | 3,480 | 3,315 | 7,584 |
| 2026-08-24 | 3,490 | -90 | -2.51% | 3,500 | 3,580 | 3,425 | 9,578 |
| 2026-08-21 | 3,580 | -50 | -1.38% | 3,550 | 3,700 | 3,350 | 26,845 |
| 2026-08-20 | 3,630 | -10 | -0.27% | 3,560 | 3,790 | 3,560 | 3,683 |
| 2026-08-19 | 3,640 | -35 | -0.95% | 3,515 | 3,785 | 3,515 | 12,589 |
| 2026-08-18 | 3,675 | -40 | -1.08% | 3,795 | 3,800 | 3,635 | 9,921 |
| 2026-08-14 | 3,715 | -70 | -1.85% | 3,785 | 3,880 | 3,680 | 19,700 |
| 2026-08-13 | 3,785 | -25 | -0.66% | 3,810 | 3,920 | 3,770 | 11,452 |
| 2026-08-12 | 3,810 | 50 | 1.33% | 3,760 | 3,955 | 3,760 | 25,793 |
| 2026-08-11 | 3,760 | 15 | 0.40% | 3,665 | 3,820 | 3,665 | 11,076 |
| 2026-08-10 | 3,745 | 105 | 2.88% | 3,640 | 3,785 | 3,590 | 9,446 |
| 2026-08-07 | 3,640 | -25 | -0.68% | 3,635 | 3,800 | 3,585 | 7,139 |
| 2026-08-06 | 3,665 | 115 | 3.24% | 3,490 | 3,840 | 3,490 | 23,690 |
| 2026-08-05 | 3,550 | -40 | -1.11% | 3,535 | 3,675 | 3,505 | 23,964 |
| 2026-08-04 | 3,590 | 195 | 5.74% | 3,360 | 3,595 | 3,360 | 14,883 |
| 2026-08-03 | 3,395 | 25 | 0.74% | 3,295 | 3,505 | 3,215 | 18,615 |
| 2026-07-31 | 3,370 | 240 | 7.67% | 3,115 | 3,425 | 3,115 | 26,632 |
| 2026-07-30 | 3,130 | -110 | -3.40% | 3,090 | 3,370 | 3,080 | 29,442 |
| 2026-07-29 | 3,240 | -430 | -11.72% | 3,575 | 3,770 | 3,125 | 41,813 |
| 2026-07-28 | 3,670 | -355 | -8.82% | 4,075 | 4,075 | 3,645 | 24,967 |