에프에스티 [036810] KOSDAQ
중견기업부
22,650 원
전일대비:
▼
1,050
(-4.43%)
시가
23,000
고가
23,300
저가
22,400
거래량
81,374
거래대금
1,846 백만
시가총액
4,904 억
52주 최고
51,000
52주 최저
15,000
📈 주가 차트 (최근 20일)
에프에스티
036810
120봉
💬 에프에스티 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 22,650 | -1,050 | -4.43% | 23,000 | 23,300 | 22,400 | 81,374 |
| 2026-08-20 | 23,700 | 250 | 1.07% | 24,000 | 24,350 | 23,500 | 87,339 |
| 2026-08-19 | 23,450 | -650 | -2.70% | 23,200 | 24,350 | 22,550 | 136,948 |
| 2026-08-18 | 24,100 | -3,350 | -12.20% | 26,800 | 27,000 | 23,800 | 313,213 |
| 2026-08-14 | 27,450 | 300 | 1.10% | 27,100 | 28,900 | 25,250 | 364,871 |
| 2026-08-13 | 27,150 | 1,000 | 3.82% | 26,050 | 27,700 | 25,100 | 210,801 |
| 2026-08-12 | 26,150 | 3,350 | 14.69% | 22,950 | 27,450 | 22,900 | 414,421 |
| 2026-08-11 | 22,800 | 0 | 0.00% | 22,200 | 23,300 | 22,100 | 105,636 |
| 2026-08-10 | 22,800 | 2,810 | 14.06% | 20,250 | 22,900 | 20,250 | 114,989 |
| 2026-08-07 | 19,990 | -760 | -3.66% | 20,800 | 21,350 | 19,610 | 91,285 |
| 2026-08-06 | 20,750 | -350 | -1.66% | 20,500 | 21,200 | 19,950 | 57,344 |
| 2026-08-05 | 21,100 | 1,200 | 6.03% | 21,050 | 21,750 | 20,400 | 130,892 |
| 2026-08-04 | 19,900 | 620 | 3.22% | 19,390 | 21,300 | 19,170 | 132,335 |
| 2026-08-03 | 19,280 | 870 | 4.73% | 18,000 | 20,650 | 17,820 | 184,878 |
| 2026-07-31 | 18,410 | 3,020 | 19.62% | 16,520 | 19,000 | 16,520 | 123,543 |
| 2026-07-30 | 15,390 | -650 | -4.05% | 15,230 | 16,800 | 15,130 | 176,692 |
| 2026-07-29 | 16,040 | -1,850 | -10.34% | 17,890 | 18,480 | 15,000 | 185,913 |
| 2026-07-28 | 17,890 | -2,460 | -12.09% | 19,470 | 19,470 | 17,640 | 113,131 |
| 2026-07-27 | 20,350 | 950 | 4.90% | 20,250 | 20,800 | 19,600 | 100,146 |
| 2026-07-24 | 19,400 | -1,500 | -7.18% | 20,200 | 20,450 | 19,380 | 83,936 |