에스오에스랩 [464080] KOSDAQ
기술성장기업부
9,870 원
전일대비:
▼
460
(-4.45%)
시가
10,330
고가
10,610
저가
9,690
거래량
119,392
거래대금
1,194 백만
시가총액
1,778 억
52주 최고
28,700
52주 최저
6,550
📈 주가 차트 (최근 20일)
에스오에스랩
464080
120봉
💬 에스오에스랩 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 9,870 | -460 | -4.45% | 10,330 | 10,610 | 9,690 | 119,392 |
| 2026-08-25 | 10,330 | 870 | 9.20% | 9,990 | 10,350 | 9,340 | 220,775 |
| 2026-08-24 | 9,460 | -160 | -1.66% | 9,780 | 10,100 | 9,310 | 108,089 |
| 2026-08-21 | 9,620 | -630 | -6.15% | 9,910 | 10,000 | 9,480 | 132,029 |
| 2026-08-20 | 10,250 | 90 | 0.89% | 10,370 | 10,500 | 9,980 | 239,187 |
| 2026-08-19 | 10,160 | 680 | 7.17% | 9,500 | 11,100 | 9,320 | 705,293 |
| 2026-08-18 | 9,480 | -490 | -4.91% | 10,060 | 10,110 | 9,380 | 118,558 |
| 2026-08-14 | 9,970 | 70 | 0.71% | 9,910 | 10,390 | 9,650 | 139,798 |
| 2026-08-13 | 9,900 | 450 | 4.76% | 9,480 | 10,080 | 9,480 | 143,551 |
| 2026-08-12 | 9,450 | 90 | 0.96% | 9,400 | 9,700 | 9,170 | 68,038 |
| 2026-08-11 | 9,360 | 110 | 1.19% | 9,250 | 9,380 | 8,970 | 68,643 |
| 2026-08-10 | 9,250 | 660 | 7.68% | 8,600 | 9,360 | 8,600 | 118,979 |
| 2026-08-07 | 8,590 | -330 | -3.70% | 8,920 | 9,080 | 8,390 | 58,558 |
| 2026-08-06 | 8,920 | -210 | -2.30% | 9,130 | 9,350 | 8,790 | 79,901 |
| 2026-08-05 | 9,130 | 490 | 5.67% | 8,770 | 9,130 | 8,560 | 83,540 |
| 2026-08-04 | 8,640 | 430 | 5.24% | 8,120 | 8,640 | 8,120 | 102,947 |
| 2026-08-03 | 8,210 | 520 | 6.76% | 7,690 | 8,350 | 7,470 | 112,909 |
| 2026-07-31 | 7,690 | 900 | 13.25% | 6,960 | 7,690 | 6,960 | 169,871 |
| 2026-07-30 | 6,790 | -70 | -1.02% | 6,740 | 7,180 | 6,650 | 104,865 |
| 2026-07-29 | 6,860 | -440 | -6.03% | 7,340 | 8,310 | 6,550 | 214,546 |