에스앤더블류 [103230] KOSDAQ
관리종목(소속부없음)
2,325 원
전일대비:
▼
105
(-4.32%)
시가
2,430
고가
2,430
저가
2,285
거래량
62,291
거래대금
145 백만
시가총액
167 억
52주 최고
6,100
52주 최저
1,995
📈 주가 차트 (최근 20일)
에스앤더블류
103230
120봉
💬 에스앤더블류 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,325 | -105 | -4.32% | 2,430 | 2,430 | 2,285 | 62,291 |
| 2026-08-20 | 2,430 | 205 | 9.21% | 2,210 | 2,625 | 2,150 | 284,554 |
| 2026-08-19 | 2,225 | 140 | 6.71% | 2,010 | 2,300 | 1,995 | 55,504 |
| 2026-08-18 | 2,085 | -150 | -6.71% | 2,235 | 2,235 | 2,065 | 67,763 |
| 2026-08-14 | 2,235 | 0 | 0.00% | 2,235 | 2,275 | 2,190 | 27,127 |
| 2026-08-13 | 2,235 | -305 | -12.01% | 2,420 | 2,555 | 2,180 | 198,854 |
| 2026-08-12 | 2,540 | 20 | 0.79% | 2,520 | 2,560 | 2,445 | 34,423 |
| 2026-08-11 | 2,520 | -125 | -4.73% | 2,660 | 2,660 | 2,520 | 15,784 |
| 2026-08-10 | 2,645 | 55 | 2.12% | 2,570 | 2,670 | 2,545 | 17,829 |
| 2026-08-07 | 2,590 | -85 | -3.18% | 2,680 | 2,690 | 2,580 | 6,709 |
| 2026-08-06 | 2,675 | 90 | 3.48% | 2,585 | 2,675 | 2,570 | 13,303 |
| 2026-08-05 | 2,585 | 235 | 10.00% | 2,390 | 2,590 | 2,355 | 25,855 |
| 2026-08-04 | 2,350 | -50 | -2.08% | 2,410 | 2,460 | 2,320 | 15,562 |
| 2026-08-03 | 2,400 | -10 | -0.41% | 2,430 | 2,430 | 2,370 | 4,741 |
| 2026-07-31 | 2,410 | 55 | 2.34% | 2,340 | 2,415 | 2,200 | 23,534 |
| 2026-07-30 | 2,355 | -25 | -1.05% | 2,330 | 2,375 | 2,235 | 14,823 |
| 2026-07-29 | 2,380 | -60 | -2.46% | 2,450 | 2,475 | 2,300 | 14,839 |
| 2026-07-28 | 2,440 | -240 | -8.96% | 2,680 | 2,680 | 2,315 | 34,245 |
| 2026-07-27 | 2,680 | 130 | 5.10% | 2,600 | 2,850 | 2,580 | 47,399 |
| 2026-07-24 | 2,550 | 170 | 7.14% | 2,400 | 2,575 | 2,375 | 63,872 |