예스티 [122640] KOSDAQ
벤처기업부
29,550 원
전일대비:
▲
700
(2.43%)
시가
28,500
고가
30,500
저가
27,600
거래량
481,244
거래대금
13,966 백만
시가총액
6,384 억
52주 최고
44,000
52주 최저
15,200
📈 주가 차트 (최근 20일)
예스티
122640
120봉
💬 예스티 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 29,550 | 700 | 2.43% | 28,500 | 30,500 | 27,600 | 481,244 |
| 2026-08-20 | 28,850 | 850 | 3.04% | 28,550 | 29,500 | 27,550 | 352,553 |
| 2026-08-19 | 28,000 | 500 | 1.82% | 26,500 | 29,500 | 25,600 | 396,840 |
| 2026-08-18 | 27,500 | -1,200 | -4.18% | 29,100 | 30,200 | 26,950 | 414,281 |
| 2026-08-14 | 28,700 | -400 | -1.37% | 29,650 | 30,350 | 27,500 | 367,609 |
| 2026-08-13 | 29,100 | 1,700 | 6.20% | 28,000 | 29,700 | 27,550 | 424,058 |
| 2026-08-12 | 27,400 | 2,300 | 9.16% | 25,100 | 28,100 | 24,350 | 721,986 |
| 2026-08-11 | 25,100 | 3,100 | 14.09% | 22,000 | 25,900 | 21,550 | 749,526 |
| 2026-08-10 | 22,000 | 1,600 | 7.84% | 20,900 | 22,350 | 20,600 | 235,840 |
| 2026-08-07 | 20,400 | -1,000 | -4.67% | 21,550 | 22,250 | 20,000 | 278,227 |
| 2026-08-06 | 21,400 | -1,050 | -4.68% | 22,250 | 22,350 | 20,850 | 316,322 |
| 2026-08-05 | 22,450 | 1,250 | 5.90% | 22,500 | 23,100 | 21,750 | 410,227 |
| 2026-08-04 | 21,200 | -450 | -2.08% | 22,500 | 22,500 | 20,700 | 309,265 |
| 2026-08-03 | 21,650 | 150 | 0.70% | 21,000 | 23,000 | 20,500 | 398,759 |
| 2026-07-31 | 21,500 | 4,300 | 25.00% | 19,400 | 21,750 | 19,300 | 504,674 |
| 2026-07-30 | 17,200 | -500 | -2.82% | 16,860 | 18,540 | 16,470 | 393,920 |
| 2026-07-29 | 17,700 | -1,610 | -8.34% | 19,350 | 21,000 | 16,400 | 655,510 |
| 2026-07-28 | 19,310 | -2,690 | -12.23% | 20,550 | 20,800 | 18,910 | 485,157 |
| 2026-07-27 | 22,000 | 250 | 1.15% | 22,000 | 22,650 | 21,500 | 345,766 |
| 2026-07-24 | 21,750 | -2,900 | -11.76% | 24,500 | 24,500 | 21,400 | 725,587 |