에스폴리텍 [050760] KOSDAQ
중견기업부
1,140 원
전일대비:
▲
1
(0.09%)
시가
1,135
고가
1,182
저가
1,127
거래량
128,951
거래대금
147 백만
시가총액
186 억
52주 최고
2,120
52주 최저
980
📈 주가 차트 (최근 20일)
에스폴리텍
050760
120봉
💬 에스폴리텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,140 | 1 | 0.09% | 1,135 | 1,182 | 1,127 | 128,951 |
| 2026-08-20 | 1,139 | -17 | -1.47% | 1,146 | 1,163 | 1,080 | 139,035 |
| 2026-08-19 | 1,156 | -37 | -3.10% | 1,186 | 1,186 | 1,147 | 75,887 |
| 2026-08-18 | 1,193 | -22 | -1.81% | 1,215 | 1,215 | 1,186 | 111,219 |
| 2026-08-14 | 1,215 | -34 | -2.72% | 1,249 | 1,255 | 1,203 | 181,398 |
| 2026-08-13 | 1,249 | 92 | 7.95% | 1,157 | 1,281 | 1,140 | 526,181 |
| 2026-08-12 | 1,157 | 33 | 2.94% | 1,120 | 1,179 | 1,100 | 198,632 |
| 2026-08-11 | 1,124 | 3 | 0.27% | 1,110 | 1,144 | 1,100 | 153,574 |
| 2026-08-10 | 1,121 | 38 | 3.51% | 1,083 | 1,125 | 1,080 | 157,621 |
| 2026-08-07 | 1,083 | 2 | 0.19% | 1,081 | 1,198 | 1,080 | 294,913 |
| 2026-08-06 | 1,081 | -1 | -0.09% | 1,075 | 1,094 | 1,060 | 191,539 |
| 2026-08-05 | 1,082 | -12 | -1.10% | 1,099 | 1,132 | 1,050 | 359,539 |
| 2026-08-04 | 1,094 | 80 | 7.89% | 1,014 | 1,216 | 980 | 1,662,257 |
| 2026-08-03 | 1,014 | 4 | 0.40% | 1,012 | 1,069 | 999 | 58,304 |
| 2026-07-31 | 1,010 | 10 | 1.00% | 1,001 | 1,099 | 1,001 | 182,811 |
| 2026-07-30 | 1,000 | -80 | -7.41% | 1,057 | 1,068 | 995 | 184,430 |
| 2026-07-29 | 1,080 | -18 | -1.64% | 1,083 | 1,123 | 1,011 | 299,726 |
| 2026-07-28 | 1,098 | 41 | 3.88% | 1,056 | 1,113 | 991 | 490,705 |
| 2026-07-27 | 1,057 | -68 | -6.04% | 1,121 | 1,126 | 1,049 | 243,831 |
| 2026-07-24 | 1,125 | 54 | 5.04% | 1,072 | 1,180 | 1,072 | 516,767 |