에스켐 [475660] KOSDAQ
기술성장기업부
3,350 원
전일대비:
▼
45
(-1.33%)
시가
3,260
고가
3,350
저가
3,250
거래량
2,210
거래대금
7 백만
시가총액
266 억
52주 최고
8,500
52주 최저
2,750
📈 주가 차트 (최근 20일)
에스켐
475660
120봉
💬 에스켐 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,350 | -45 | -1.33% | 3,260 | 3,350 | 3,250 | 2,210 |
| 2026-08-21 | 3,395 | 5 | 0.15% | 3,430 | 3,430 | 3,295 | 5,807 |
| 2026-08-20 | 3,390 | 45 | 1.35% | 3,335 | 3,610 | 3,330 | 1,985 |
| 2026-08-19 | 3,345 | -120 | -3.46% | 3,465 | 3,465 | 3,260 | 2,325 |
| 2026-08-18 | 3,465 | -10 | -0.29% | 3,475 | 3,475 | 3,270 | 5,664 |
| 2026-08-14 | 3,475 | -125 | -3.47% | 3,600 | 3,600 | 3,445 | 8,095 |
| 2026-08-13 | 3,600 | -155 | -4.13% | 3,725 | 3,725 | 3,595 | 2,774 |
| 2026-08-12 | 3,755 | 190 | 5.33% | 3,565 | 3,820 | 3,550 | 2,642 |
| 2026-08-11 | 3,565 | 35 | 0.99% | 3,565 | 3,565 | 3,485 | 1,697 |
| 2026-08-10 | 3,530 | 170 | 5.06% | 3,390 | 3,535 | 3,390 | 8,309 |
| 2026-08-07 | 3,360 | 5 | 0.15% | 3,420 | 3,430 | 3,290 | 10,594 |
| 2026-08-06 | 3,355 | -35 | -1.03% | 3,405 | 3,450 | 3,260 | 4,591 |
| 2026-08-05 | 3,390 | 45 | 1.35% | 3,350 | 3,650 | 3,300 | 1,999 |
| 2026-08-04 | 3,345 | 90 | 2.76% | 3,260 | 3,395 | 3,165 | 4,588 |
| 2026-08-03 | 3,255 | 5 | 0.15% | 3,155 | 3,255 | 3,035 | 4,291 |
| 2026-07-31 | 3,250 | 170 | 5.52% | 3,080 | 3,250 | 3,020 | 4,967 |
| 2026-07-30 | 3,080 | -50 | -1.60% | 3,055 | 3,300 | 2,800 | 3,985 |
| 2026-07-29 | 3,130 | 120 | 3.99% | 3,140 | 3,300 | 2,750 | 31,935 |
| 2026-07-28 | 3,010 | -325 | -9.75% | 3,395 | 3,395 | 3,005 | 9,067 |
| 2026-07-27 | 3,335 | -65 | -1.91% | 3,400 | 3,400 | 3,195 | 13,392 |