에스씨디 [042110] KOSDAQ
우량기업부
1,061 원
전일대비:
▲
33
(3.21%)
시가
1,016
고가
1,061
저가
1,011
거래량
91,244
거래대금
95 백만
시가총액
513 억
52주 최고
1,672
52주 최저
998
📈 주가 차트 (최근 20일)
에스씨디
042110
120봉
💬 에스씨디 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 1,061 | 33 | 3.21% | 1,016 | 1,061 | 1,011 | 91,244 |
| 2026-08-24 | 1,028 | 13 | 1.28% | 1,015 | 1,031 | 1,004 | 255,091 |
| 2026-08-21 | 1,015 | -46 | -4.34% | 1,058 | 1,058 | 1,000 | 269,877 |
| 2026-08-20 | 1,061 | -14 | -1.30% | 1,077 | 1,098 | 1,054 | 274,006 |
| 2026-08-19 | 1,075 | -52 | -4.61% | 1,108 | 1,127 | 1,072 | 440,850 |
| 2026-08-18 | 1,127 | -5 | -0.44% | 1,131 | 1,180 | 1,109 | 512,863 |
| 2026-08-14 | 1,132 | 14 | 1.25% | 1,116 | 1,136 | 1,113 | 224,895 |
| 2026-08-13 | 1,118 | -32 | -2.78% | 1,151 | 1,158 | 1,111 | 354,055 |
| 2026-08-12 | 1,150 | -13 | -1.12% | 1,165 | 1,173 | 1,149 | 257,227 |
| 2026-08-11 | 1,163 | 6 | 0.52% | 1,157 | 1,175 | 1,145 | 173,664 |
| 2026-08-10 | 1,157 | 26 | 2.30% | 1,131 | 1,158 | 1,125 | 216,125 |
| 2026-08-07 | 1,131 | -8 | -0.70% | 1,138 | 1,159 | 1,115 | 245,156 |
| 2026-08-06 | 1,139 | -35 | -2.98% | 1,174 | 1,179 | 1,137 | 314,866 |
| 2026-08-05 | 1,174 | 20 | 1.73% | 1,175 | 1,181 | 1,154 | 337,728 |
| 2026-08-04 | 1,154 | 29 | 2.58% | 1,137 | 1,170 | 1,130 | 532,288 |
| 2026-08-03 | 1,125 | 16 | 1.44% | 1,130 | 1,256 | 1,124 | 1,880,279 |
| 2026-07-31 | 1,109 | 56 | 5.32% | 1,063 | 1,131 | 1,063 | 602,847 |
| 2026-07-30 | 1,053 | 19 | 1.84% | 1,018 | 1,097 | 1,018 | 799,680 |
| 2026-07-29 | 1,034 | -105 | -9.22% | 1,150 | 1,175 | 1,006 | 1,018,217 |
| 2026-07-28 | 1,139 | -85 | -6.94% | 1,230 | 1,268 | 1,139 | 1,017,670 |