에스엠씨지 [460870] KOSDAQ
벤처기업부
2,750 원
전일대비:
▼
10
(-0.36%)
시가
2,700
고가
2,770
저가
2,665
거래량
30,873
거래대금
84 백만
시가총액
552 억
52주 최고
7,020
52주 최저
1,790
📈 주가 차트 (최근 20일)
에스엠씨지
460870
120봉
💬 에스엠씨지 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,750 | -10 | -0.36% | 2,700 | 2,770 | 2,665 | 30,873 |
| 2026-08-21 | 2,760 | -75 | -2.65% | 2,725 | 2,805 | 2,705 | 38,917 |
| 2026-08-20 | 2,835 | 25 | 0.89% | 2,835 | 2,835 | 2,725 | 60,706 |
| 2026-08-19 | 2,810 | 50 | 1.81% | 2,715 | 2,835 | 2,620 | 41,424 |
| 2026-08-18 | 2,760 | -180 | -6.12% | 2,905 | 2,905 | 2,700 | 119,319 |
| 2026-08-14 | 2,940 | 15 | 0.51% | 2,905 | 2,955 | 2,765 | 99,572 |
| 2026-08-13 | 2,925 | -210 | -6.70% | 3,125 | 3,155 | 2,880 | 235,438 |
| 2026-08-12 | 3,135 | 95 | 3.13% | 3,040 | 3,295 | 2,985 | 281,271 |
| 2026-08-11 | 3,040 | 0 | 0.00% | 3,050 | 3,090 | 2,900 | 162,474 |
| 2026-08-10 | 3,040 | 55 | 1.84% | 3,005 | 3,110 | 2,900 | 167,534 |
| 2026-08-07 | 2,985 | 115 | 4.01% | 2,885 | 3,030 | 2,860 | 89,490 |
| 2026-08-06 | 2,870 | -80 | -2.71% | 2,980 | 3,070 | 2,870 | 142,393 |
| 2026-08-05 | 2,950 | 170 | 6.12% | 2,800 | 2,950 | 2,680 | 130,921 |
| 2026-08-04 | 2,780 | 110 | 4.12% | 2,670 | 2,780 | 2,625 | 116,688 |
| 2026-08-03 | 2,670 | 70 | 2.69% | 2,600 | 2,690 | 2,545 | 69,190 |
| 2026-07-31 | 2,600 | 5 | 0.19% | 2,605 | 2,660 | 2,570 | 76,301 |
| 2026-07-30 | 2,595 | -5 | -0.19% | 2,690 | 2,800 | 2,550 | 93,490 |
| 2026-07-29 | 2,600 | -90 | -3.35% | 2,660 | 3,045 | 2,520 | 371,967 |
| 2026-07-28 | 2,690 | 10 | 0.37% | 2,610 | 3,220 | 2,555 | 675,845 |
| 2026-07-27 | 2,680 | 125 | 4.89% | 2,660 | 2,690 | 2,555 | 62,979 |