엑사이엔씨 [054940] KOSDAQ
중견기업부
3,760 원
전일대비:
▲
180
(5.03%)
시가
3,635
고가
3,960
저가
3,510
거래량
385,228
거래대금
1,447 백만
시가총액
249 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3,760 | 180 | 5.03% | 3,635 | 3,960 | 3,510 | 385,228 |
| 2026-10-14 | 3,580 | 10 | 0.28% | 3,570 | 3,680 | 3,505 | 65,590 |
| 2026-10-13 | 3,570 | -100 | -2.72% | 3,575 | 3,700 | 3,495 | 60,016 |
| 2026-10-12 | 3,670 | 15 | 0.41% | 3,795 | 3,795 | 3,560 | 80,521 |
| 2026-10-08 | 3,655 | 255 | 7.50% | 3,560 | 3,795 | 3,505 | 112,576 |
| 2026-10-07 | 3,400 | -15 | -0.44% | 3,505 | 3,505 | 3,370 | 59,105 |
| 2026-10-06 | 3,415 | -150 | -4.21% | 3,555 | 3,560 | 3,330 | 64,807 |
| 2026-10-02 | 3,565 | 65 | 1.86% | 3,500 | 3,570 | 3,440 | 29,979 |
| 2026-10-01 | 3,500 | 70 | 2.04% | 3,500 | 3,515 | 3,395 | 28,426 |
| 2026-09-30 | 3,430 | -50 | -1.44% | 3,490 | 3,565 | 3,355 | 21,909 |
| 2026-09-29 | 3,480 | -70 | -1.97% | 3,560 | 3,635 | 3,325 | 47,648 |
| 2026-09-28 | 3,550 | -115 | -3.14% | 3,665 | 3,665 | 3,540 | 76,193 |
| 2026-09-23 | 3,665 | -20 | -0.54% | 3,730 | 3,770 | 3,635 | 63,902 |
| 2026-09-22 | 3,685 | -85 | -2.25% | 3,770 | 3,805 | 3,680 | 48,073 |
| 2026-09-21 | 3,770 | -45 | -1.18% | 3,845 | 3,845 | 3,705 | 69,314 |
| 2026-09-18 | 3,815 | 15 | 0.39% | 3,880 | 3,880 | 3,755 | 48,743 |
| 2026-09-17 | 3,800 | 20 | 0.53% | 3,850 | 3,870 | 3,755 | 40,677 |
| 2026-09-16 | 3,780 | -30 | -0.79% | 3,780 | 3,845 | 3,735 | 58,726 |
| 2026-09-15 | 3,810 | 60 | 1.60% | 3,750 | 3,850 | 3,725 | 57,061 |
| 2026-09-14 | 3,750 | -25 | -0.66% | 3,740 | 3,785 | 3,705 | 104,016 |