에스앤더블류 [103230] KOSDAQ
관리종목(소속부없음)
1,553 원
전일대비:
▲
35
(2.31%)
시가
1,495
고가
1,599
저가
1,495
거래량
19,625
거래대금
30 백만
시가총액
112 억
52주 최고
4,960
52주 최저
1,287
📈 주가 차트 (최근 20일)
에스앤더블류
103230
120봉
💬 에스앤더블류 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,553 | 35 | 2.31% | 1,495 | 1,599 | 1,495 | 19,625 |
| 2026-10-20 | 1,518 | -21 | -1.36% | 1,500 | 1,559 | 1,500 | 8,899 |
| 2026-10-19 | 1,539 | -27 | -1.72% | 1,566 | 1,598 | 1,502 | 12,453 |
| 2026-10-16 | 1,566 | 35 | 2.29% | 1,462 | 1,568 | 1,462 | 17,507 |
| 2026-10-15 | 1,531 | -52 | -3.28% | 1,639 | 1,650 | 1,494 | 25,477 |
| 2026-10-14 | 1,583 | 76 | 5.04% | 1,550 | 1,657 | 1,507 | 89,453 |
| 2026-10-13 | 1,507 | -13 | -0.86% | 1,540 | 1,540 | 1,468 | 33,300 |
| 2026-10-12 | 1,520 | -125 | -7.60% | 1,644 | 1,644 | 1,518 | 39,724 |
| 2026-10-08 | 1,645 | 110 | 7.17% | 1,541 | 1,688 | 1,541 | 84,482 |
| 2026-10-07 | 1,535 | 62 | 4.21% | 1,473 | 1,580 | 1,440 | 51,456 |
| 2026-10-06 | 1,473 | 71 | 5.06% | 1,430 | 1,550 | 1,404 | 113,529 |
| 2026-10-02 | 1,402 | -41 | -2.84% | 1,443 | 1,467 | 1,387 | 89,013 |
| 2026-10-01 | 1,443 | -303 | -17.35% | 1,550 | 1,689 | 1,287 | 590,522 |
| 2026-09-30 | 1,746 | -218 | -11.10% | 1,964 | 1,964 | 1,700 | 102,860 |
| 2026-09-29 | 1,964 | -101 | -4.89% | 2,055 | 2,055 | 1,950 | 34,904 |
| 2026-09-28 | 2,065 | -75 | -3.50% | 2,140 | 2,140 | 2,005 | 32,992 |
| 2026-09-23 | 2,140 | -90 | -4.04% | 2,245 | 2,355 | 2,090 | 31,052 |
| 2026-09-22 | 2,230 | 0 | 0.00% | 2,280 | 2,280 | 2,180 | 27,501 |
| 2026-09-21 | 2,230 | -40 | -1.76% | 2,265 | 2,280 | 2,170 | 14,543 |
| 2026-09-18 | 2,270 | -25 | -1.09% | 2,400 | 2,400 | 2,260 | 26,641 |