에스엘 [005850] KOSPI
49,050 원
전일대비:
▲
1,800
(3.81%)
시가
47,250
고가
49,950
저가
47,250
거래량
104,668
거래대금
5,150 백만
시가총액
22,783 억
52주 최고
79,500
52주 최저
33,200
📈 주가 차트 (최근 20일)
에스엘
005850
120봉
💬 에스엘 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 49,050 | 1,800 | 3.81% | 47,250 | 49,950 | 47,250 | 104,668 |
| 2026-10-13 | 47,250 | -550 | -1.15% | 46,950 | 47,550 | 45,400 | 109,964 |
| 2026-10-12 | 47,800 | -2,500 | -4.97% | 49,850 | 50,100 | 47,550 | 97,438 |
| 2026-10-08 | 50,300 | -600 | -1.18% | 50,600 | 50,900 | 49,950 | 66,602 |
| 2026-10-07 | 50,900 | -1,100 | -2.12% | 51,700 | 52,000 | 50,700 | 35,013 |
| 2026-10-06 | 52,000 | -100 | -0.19% | 52,600 | 52,900 | 51,500 | 79,835 |
| 2026-10-02 | 52,100 | -300 | -0.57% | 52,100 | 52,500 | 50,900 | 40,247 |
| 2026-10-01 | 52,400 | 3,100 | 6.29% | 50,700 | 52,600 | 50,300 | 123,201 |
| 2026-09-30 | 49,300 | -400 | -0.80% | 50,000 | 50,100 | 49,000 | 49,963 |
| 2026-09-29 | 49,700 | -900 | -1.78% | 50,200 | 50,400 | 48,900 | 51,406 |
| 2026-09-28 | 50,600 | 2,300 | 4.76% | 48,400 | 50,800 | 48,400 | 92,917 |
| 2026-09-23 | 48,300 | -900 | -1.83% | 49,650 | 49,650 | 47,850 | 105,790 |
| 2026-09-22 | 49,200 | -50 | -0.10% | 49,800 | 50,300 | 49,000 | 58,410 |
| 2026-09-21 | 49,250 | -750 | -1.50% | 50,300 | 50,400 | 49,150 | 51,101 |
| 2026-09-18 | 50,000 | -500 | -0.99% | 51,100 | 51,300 | 50,000 | 56,194 |
| 2026-09-17 | 50,500 | 200 | 0.40% | 50,500 | 50,900 | 50,000 | 51,327 |
| 2026-09-16 | 50,300 | -400 | -0.79% | 50,700 | 50,700 | 49,700 | 57,481 |
| 2026-09-15 | 50,700 | -100 | -0.20% | 50,500 | 52,100 | 50,200 | 61,216 |
| 2026-09-14 | 50,800 | -1,400 | -2.68% | 51,300 | 51,400 | 50,200 | 63,503 |
| 2026-09-11 | 52,200 | 400 | 0.77% | 51,200 | 52,600 | 50,900 | 69,852 |