에스코넥 [096630] KOSDAQ
우량기업부
1,842 원
전일대비:
▼
58
(-3.05%)
시가
1,900
고가
1,900
저가
1,836
거래량
11,745
거래대금
22 백만
시가총액
292 억
52주 최고
5,250
52주 최저
0
📈 주가 차트 (최근 20일)
에스코넥
096630
120봉
💬 에스코넥 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,842 | -58 | -3.05% | 1,900 | 1,900 | 1,836 | 11,745 |
| 2026-08-21 | 1,900 | -80 | -4.04% | 1,980 | 1,980 | 1,880 | 11,620 |
| 2026-08-20 | 1,980 | 0 | 0.00% | 1,980 | 1,999 | 1,911 | 19,465 |
| 2026-08-19 | 1,980 | -35 | -1.74% | 1,990 | 2,010 | 1,930 | 17,429 |
| 2026-08-18 | 2,015 | -35 | -1.71% | 2,050 | 2,075 | 1,994 | 27,449 |
| 2026-08-14 | 2,050 | 5 | 0.24% | 2,045 | 2,075 | 1,995 | 16,676 |
| 2026-08-13 | 2,045 | 0 | 0.00% | 2,045 | 2,095 | 2,000 | 20,534 |
| 2026-08-12 | 2,045 | 0 | 0.00% | 2,095 | 2,100 | 2,010 | 9,619 |
| 2026-08-11 | 2,045 | 0 | 0.00% | 2,045 | 2,100 | 2,020 | 24,153 |
| 2026-08-10 | 2,045 | 81 | 4.12% | 1,987 | 2,055 | 1,964 | 20,128 |
| 2026-08-07 | 1,964 | -20 | -1.01% | 2,010 | 2,010 | 1,961 | 17,609 |
| 2026-08-06 | 1,984 | -10 | -0.50% | 1,994 | 2,020 | 1,964 | 11,724 |
| 2026-08-05 | 1,994 | 55 | 2.84% | 1,950 | 1,998 | 1,915 | 29,883 |
| 2026-08-04 | 1,939 | 158 | 8.87% | 1,781 | 1,940 | 1,761 | 41,904 |
| 2026-08-03 | 1,781 | 43 | 2.47% | 1,738 | 1,799 | 1,728 | 17,558 |
| 2026-07-31 | 1,738 | 183 | 11.77% | 1,600 | 1,742 | 1,597 | 36,195 |
| 2026-07-30 | 1,555 | -117 | -7.00% | 1,671 | 1,695 | 1,551 | 53,948 |
| 2026-07-29 | 1,672 | -93 | -5.27% | 1,750 | 1,770 | 1,500 | 68,848 |
| 2026-07-28 | 1,765 | -65 | -3.55% | 1,831 | 1,831 | 1,725 | 33,987 |
| 2026-07-27 | 1,830 | -17 | -0.92% | 1,847 | 1,875 | 1,775 | 10,982 |