엑사이엔씨 [054940] KOSDAQ
중견기업부
3,880 원
전일대비:
▼
15
(-0.39%)
시가
3,785
고가
3,950
저가
3,765
거래량
181,911
거래대금
702 백만
시가총액
257 억
52주 최고
4,970
52주 최저
0
📈 주가 차트 (최근 20일)
엑사이엔씨
054940
120봉
💬 엑사이엔씨 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 3,880 | -15 | -0.39% | 3,785 | 3,950 | 3,765 | 181,911 |
| 2026-09-03 | 3,895 | -175 | -4.30% | 4,000 | 4,025 | 3,795 | 315,840 |
| 2026-09-02 | 4,070 | -80 | -1.93% | 4,150 | 4,265 | 3,865 | 513,989 |
| 2026-09-01 | 4,150 | -140 | -3.26% | 4,710 | 4,970 | 4,005 | 3,111,811 |
| 2026-08-31 | 4,290 | 990 | 30.00% | 3,330 | 4,290 | 3,330 | 2,358,312 |
| 2026-08-28 | 3,300 | -45 | -1.35% | 3,345 | 3,405 | 3,280 | 51,501 |
| 2026-08-27 | 3,345 | 115 | 3.56% | 3,230 | 3,445 | 3,230 | 67,594 |
| 2026-08-26 | 3,230 | 30 | 0.94% | 3,200 | 3,300 | 3,165 | 25,436 |
| 2026-08-25 | 3,200 | -80 | -2.44% | 3,280 | 3,340 | 3,140 | 59,075 |
| 2026-08-24 | 3,280 | 80 | 2.50% | 3,200 | 3,345 | 3,170 | 58,726 |
| 2026-08-21 | 3,200 | -125 | -3.76% | 3,380 | 3,450 | 3,160 | 91,766 |
| 2026-08-20 | 3,325 | -135 | -3.90% | 3,470 | 3,585 | 3,300 | 145,549 |
| 2026-08-19 | 3,460 | 210 | 6.46% | 3,380 | 3,840 | 3,210 | 473,725 |
| 2026-08-18 | 3,250 | -350 | -9.72% | 3,600 | 3,600 | 3,220 | 219,849 |
| 2026-08-14 | 3,600 | 55 | 1.55% | 3,545 | 3,895 | 3,380 | 357,188 |
| 2026-08-13 | 3,545 | -270 | -7.08% | 3,700 | 3,895 | 3,420 | 256,754 |
| 2026-08-12 | 3,815 | 15 | 0.39% | 4,105 | 4,470 | 3,805 | 375,355 |
| 2026-08-11 | 760 | 0 | 0.00% | 0 | 0 | 0 | 0 |
| 2026-08-10 | 760 | 0 | 0.00% | 0 | 0 | 0 | 0 |
| 2026-08-07 | 760 | 0 | 0.00% | 0 | 0 | 0 | 0 |