에스엘 [005850] KOSPI
52,400 원
전일대비:
▼
1,300
(-2.42%)
시가
53,200
고가
53,200
저가
51,300
거래량
84,634
거래대금
4,407 백만
시가총액
24,339 억
52주 최고
79,500
52주 최저
32,650
📈 주가 차트 (최근 20일)
에스엘
005850
120봉
💬 에스엘 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 52,400 | -1,300 | -2.42% | 53,200 | 53,200 | 51,300 | 84,634 |
| 2026-08-20 | 53,700 | -1,100 | -2.01% | 55,300 | 55,500 | 53,200 | 91,588 |
| 2026-08-19 | 54,800 | -3,500 | -6.00% | 56,500 | 58,300 | 54,500 | 181,078 |
| 2026-08-18 | 58,300 | -3,300 | -5.36% | 62,800 | 63,400 | 57,600 | 147,994 |
| 2026-08-14 | 61,600 | 2,600 | 4.41% | 58,800 | 61,900 | 58,700 | 121,386 |
| 2026-08-13 | 59,000 | 1,600 | 2.79% | 58,000 | 60,500 | 57,700 | 107,335 |
| 2026-08-12 | 57,400 | 500 | 0.88% | 56,600 | 58,500 | 56,200 | 96,947 |
| 2026-08-11 | 56,900 | -200 | -0.35% | 56,600 | 57,900 | 56,200 | 46,355 |
| 2026-08-10 | 57,100 | 1,900 | 3.44% | 54,800 | 57,300 | 54,500 | 55,870 |
| 2026-08-07 | 55,200 | -1,600 | -2.82% | 56,400 | 57,000 | 53,600 | 103,076 |
| 2026-08-06 | 56,800 | 700 | 1.25% | 56,000 | 57,400 | 55,200 | 55,815 |
| 2026-08-05 | 56,100 | 2,000 | 3.70% | 54,800 | 56,700 | 54,700 | 93,035 |
| 2026-08-04 | 54,100 | 0 | 0.00% | 53,700 | 54,100 | 51,800 | 76,142 |
| 2026-08-03 | 54,100 | 1,200 | 2.27% | 51,600 | 55,400 | 51,600 | 76,210 |
| 2026-07-31 | 52,900 | 2,800 | 5.59% | 51,800 | 53,600 | 50,700 | 71,772 |
| 2026-07-30 | 50,100 | 350 | 0.70% | 49,750 | 52,700 | 49,400 | 81,710 |
| 2026-07-29 | 49,750 | -1,850 | -3.59% | 52,300 | 53,600 | 47,750 | 114,879 |
| 2026-07-28 | 51,600 | -3,400 | -6.18% | 53,600 | 53,900 | 51,000 | 63,661 |
| 2026-07-27 | 55,000 | 700 | 1.29% | 54,800 | 56,000 | 53,600 | 69,280 |
| 2026-07-24 | 54,300 | -2,600 | -4.57% | 56,000 | 56,300 | 53,600 | 72,500 |