E1 [017940] KOSPI
91,900 원
전일대비:
▲
2,600
(2.91%)
시가
89,900
고가
92,500
저가
89,900
거래량
7,927
거래대금
722 백만
시가총액
6,304 억
52주 최고
114,500
52주 최저
71,300
📈 주가 차트 (최근 20일)
E1
017940
120봉
💬 E1 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 91,900 | 2,600 | 2.91% | 89,900 | 92,500 | 89,900 | 7,927 |
| 2026-10-13 | 89,300 | -1,400 | -1.54% | 90,700 | 90,900 | 88,700 | 9,347 |
| 2026-10-12 | 90,700 | 200 | 0.22% | 90,500 | 91,900 | 89,000 | 11,758 |
| 2026-10-08 | 90,500 | -900 | -0.98% | 91,400 | 91,500 | 89,700 | 5,091 |
| 2026-10-07 | 91,400 | 600 | 0.66% | 91,300 | 92,300 | 89,600 | 7,662 |
| 2026-10-06 | 90,800 | 2,100 | 2.37% | 89,400 | 91,400 | 87,300 | 6,528 |
| 2026-10-02 | 88,700 | 400 | 0.45% | 87,500 | 88,900 | 86,600 | 8,479 |
| 2026-10-01 | 88,300 | -3,600 | -3.92% | 92,000 | 93,000 | 87,200 | 14,274 |
| 2026-09-30 | 91,900 | -300 | -0.33% | 92,500 | 92,500 | 90,600 | 6,903 |
| 2026-09-29 | 92,200 | 0 | 0.00% | 93,800 | 93,800 | 90,500 | 5,131 |
| 2026-09-28 | 92,200 | 500 | 0.55% | 91,200 | 93,800 | 90,300 | 6,832 |
| 2026-09-23 | 91,700 | -1,800 | -1.93% | 92,200 | 93,900 | 91,600 | 4,005 |
| 2026-09-22 | 93,500 | -900 | -0.95% | 94,400 | 95,400 | 91,600 | 9,401 |
| 2026-09-21 | 94,400 | -500 | -0.53% | 95,700 | 95,900 | 93,900 | 6,477 |
| 2026-09-18 | 94,900 | -700 | -0.73% | 95,700 | 96,300 | 90,000 | 9,021 |
| 2026-09-17 | 95,600 | 1,600 | 1.70% | 94,800 | 95,600 | 93,000 | 7,302 |
| 2026-09-16 | 94,000 | -2,000 | -2.08% | 96,800 | 96,900 | 93,700 | 10,693 |
| 2026-09-15 | 96,000 | -3,100 | -3.13% | 99,500 | 99,500 | 95,400 | 14,236 |
| 2026-09-14 | 99,100 | -300 | -0.30% | 99,400 | 99,600 | 97,200 | 5,939 |
| 2026-09-11 | 99,400 | 300 | 0.30% | 99,200 | 99,800 | 98,000 | 10,084 |