E1 [017940] KOSPI
92,400 원
전일대비:
▼
800
(-0.86%)
시가
93,200
고가
93,200
저가
90,800
거래량
10,762
거래대금
986 백만
시가총액
6,339 억
52주 최고
114,500
52주 최저
71,000
📈 주가 차트 (최근 20일)
E1
017940
120봉
💬 E1 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 92,400 | -800 | -0.86% | 93,200 | 93,200 | 90,800 | 10,762 |
| 2026-08-20 | 93,200 | 200 | 0.22% | 94,000 | 94,000 | 91,700 | 10,481 |
| 2026-08-19 | 93,000 | 200 | 0.22% | 93,400 | 94,000 | 87,500 | 9,787 |
| 2026-08-18 | 92,800 | 3,300 | 3.69% | 91,200 | 94,900 | 91,000 | 11,403 |
| 2026-08-14 | 89,500 | 3,500 | 4.07% | 86,900 | 89,500 | 85,900 | 5,711 |
| 2026-08-13 | 86,000 | -1,800 | -2.05% | 88,700 | 88,700 | 85,400 | 5,427 |
| 2026-08-12 | 87,800 | -300 | -0.34% | 88,500 | 89,300 | 87,300 | 6,913 |
| 2026-08-11 | 88,100 | 800 | 0.92% | 87,500 | 88,600 | 85,100 | 4,829 |
| 2026-08-10 | 87,300 | 300 | 0.34% | 87,000 | 87,500 | 84,200 | 6,335 |
| 2026-08-07 | 87,000 | 2,200 | 2.59% | 85,800 | 87,000 | 84,800 | 6,066 |
| 2026-08-06 | 84,800 | 600 | 0.71% | 85,200 | 85,900 | 83,500 | 4,318 |
| 2026-08-05 | 84,200 | 300 | 0.36% | 84,100 | 85,700 | 83,600 | 3,439 |
| 2026-08-04 | 83,900 | 1,500 | 1.82% | 81,400 | 84,200 | 81,400 | 6,348 |
| 2026-08-03 | 82,400 | -5,500 | -6.26% | 91,500 | 91,500 | 81,600 | 15,580 |
| 2026-07-31 | 87,900 | 2,600 | 3.05% | 89,800 | 89,800 | 83,900 | 10,666 |
| 2026-07-30 | 85,300 | 1,800 | 2.16% | 85,100 | 88,700 | 83,600 | 17,050 |
| 2026-07-29 | 83,500 | -3,500 | -4.02% | 87,300 | 88,400 | 82,300 | 16,997 |
| 2026-07-28 | 87,000 | -2,900 | -3.23% | 89,900 | 90,800 | 86,700 | 11,909 |
| 2026-07-27 | 89,900 | -4,700 | -4.97% | 94,200 | 94,200 | 89,200 | 11,261 |
| 2026-07-24 | 94,600 | 2,800 | 3.05% | 91,100 | 96,000 | 91,100 | 16,975 |