엑셈 [205100] KOSDAQ
벤처기업부
1,350 원
전일대비:
▲
29
(2.20%)
시가
1,370
고가
1,524
저가
1,322
거래량
3,427,133
거래대금
4,904 백만
시가총액
912 억
52주 최고
2,590
52주 최저
1,250
📈 주가 차트 (최근 20일)
엑셈
205100
120봉
💬 엑셈 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,350 | 29 | 2.20% | 1,370 | 1,524 | 1,322 | 3,427,133 |
| 2026-08-21 | 1,321 | -29 | -2.15% | 1,360 | 1,370 | 1,315 | 174,399 |
| 2026-08-20 | 1,350 | 60 | 4.65% | 1,296 | 1,380 | 1,296 | 357,935 |
| 2026-08-19 | 1,290 | -2 | -0.15% | 1,292 | 1,325 | 1,253 | 204,450 |
| 2026-08-18 | 1,292 | -55 | -4.08% | 1,346 | 1,347 | 1,288 | 288,551 |
| 2026-08-14 | 1,347 | 17 | 1.28% | 1,350 | 1,360 | 1,319 | 149,712 |
| 2026-08-13 | 1,330 | -25 | -1.85% | 1,369 | 1,369 | 1,322 | 295,668 |
| 2026-08-12 | 1,355 | -46 | -3.28% | 1,418 | 1,418 | 1,355 | 307,160 |
| 2026-08-11 | 1,401 | -15 | -1.06% | 1,401 | 1,426 | 1,389 | 148,176 |
| 2026-08-10 | 1,416 | 34 | 2.46% | 1,423 | 1,423 | 1,380 | 138,352 |
| 2026-08-07 | 1,382 | 2 | 0.14% | 1,371 | 1,404 | 1,358 | 105,558 |
| 2026-08-06 | 1,380 | -20 | -1.43% | 1,388 | 1,404 | 1,367 | 170,362 |
| 2026-08-05 | 1,400 | 11 | 0.79% | 1,397 | 1,431 | 1,383 | 308,144 |
| 2026-08-04 | 1,389 | 39 | 2.89% | 1,366 | 1,427 | 1,355 | 250,211 |
| 2026-08-03 | 1,350 | -4 | -0.30% | 1,342 | 1,375 | 1,330 | 129,812 |
| 2026-07-31 | 1,354 | 58 | 4.48% | 1,301 | 1,363 | 1,301 | 123,757 |
| 2026-07-30 | 1,296 | -12 | -0.92% | 1,250 | 1,345 | 1,250 | 137,419 |
| 2026-07-29 | 1,308 | -127 | -8.85% | 1,478 | 1,478 | 1,285 | 455,867 |
| 2026-07-28 | 1,435 | -20 | -1.37% | 1,466 | 1,466 | 1,337 | 144,386 |
| 2026-07-27 | 1,455 | 10 | 0.69% | 1,451 | 1,510 | 1,428 | 162,058 |