에스티오 [098660] KOSDAQ
중견기업부
1,529 원
전일대비:
▼
39
(-2.49%)
시가
1,560
고가
1,560
저가
1,501
거래량
7,273
거래대금
11 백만
시가총액
191 억
52주 최고
2,280
52주 최저
1,240
📈 주가 차트 (최근 20일)
에스티오
098660
120봉
💬 에스티오 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,529 | -39 | -2.49% | 1,560 | 1,560 | 1,501 | 7,273 |
| 2026-08-20 | 1,568 | -25 | -1.57% | 1,565 | 1,580 | 1,560 | 16,610 |
| 2026-08-19 | 1,593 | -14 | -0.87% | 1,625 | 1,625 | 1,559 | 5,473 |
| 2026-08-18 | 1,607 | -42 | -2.55% | 1,655 | 1,655 | 1,600 | 6,027 |
| 2026-08-14 | 1,649 | 19 | 1.17% | 1,639 | 1,661 | 1,620 | 17,227 |
| 2026-08-13 | 1,630 | -69 | -4.06% | 1,843 | 1,955 | 1,630 | 122,605 |
| 2026-08-12 | 1,699 | -37 | -2.13% | 1,736 | 1,756 | 1,679 | 15,202 |
| 2026-08-11 | 1,736 | -14 | -0.80% | 1,730 | 1,750 | 1,728 | 1,665 |
| 2026-08-10 | 1,750 | -14 | -0.79% | 1,765 | 1,778 | 1,747 | 25,967 |
| 2026-08-07 | 1,764 | -16 | -0.90% | 1,780 | 1,807 | 1,730 | 31,444 |
| 2026-08-06 | 1,780 | 62 | 3.61% | 1,803 | 1,825 | 1,736 | 76,634 |
| 2026-08-05 | 1,718 | 16 | 0.94% | 1,710 | 1,721 | 1,708 | 4,316 |
| 2026-08-04 | 1,702 | 2 | 0.12% | 1,720 | 1,738 | 1,690 | 7,633 |
| 2026-08-03 | 1,700 | 78 | 4.81% | 1,643 | 1,700 | 1,622 | 24,463 |
| 2026-07-31 | 1,622 | 26 | 1.63% | 1,596 | 1,641 | 1,588 | 4,437 |
| 2026-07-30 | 1,596 | -4 | -0.25% | 1,600 | 1,600 | 1,559 | 4,037 |
| 2026-07-29 | 1,600 | -123 | -7.14% | 1,714 | 1,714 | 1,561 | 10,635 |
| 2026-07-28 | 1,723 | 8 | 0.47% | 1,755 | 1,755 | 1,654 | 26,602 |
| 2026-07-27 | 1,715 | 245 | 16.67% | 1,480 | 1,785 | 1,480 | 236,666 |
| 2026-07-24 | 1,470 | 70 | 5.00% | 1,400 | 1,470 | 1,400 | 31,296 |