에스티팜 [237690] KOSDAQ
우량기업부
99,700 원
전일대비:
▼
11,200
(-10.10%)
시가
105,500
고가
107,300
저가
97,900
거래량
419,835
거래대금
42,445 백만
시가총액
20,814 억
52주 최고
172,100
52주 최저
84,100
📈 주가 차트 (최근 20일)
에스티팜
237690
120봉
💬 에스티팜 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 99,700 | -11,200 | -10.10% | 105,500 | 107,300 | 97,900 | 419,835 |
| 2026-08-20 | 110,900 | 11,600 | 11.68% | 121,400 | 121,500 | 105,000 | 1,411,054 |
| 2026-08-19 | 99,300 | -1,000 | -1.00% | 99,500 | 101,400 | 95,600 | 63,936 |
| 2026-08-18 | 100,300 | -6,100 | -5.73% | 105,000 | 105,900 | 99,200 | 122,440 |
| 2026-08-14 | 106,400 | -1,200 | -1.12% | 107,700 | 110,000 | 104,400 | 76,624 |
| 2026-08-13 | 107,600 | 600 | 0.56% | 107,100 | 109,000 | 105,600 | 83,301 |
| 2026-08-12 | 107,000 | -1,000 | -0.93% | 106,600 | 108,100 | 105,200 | 90,285 |
| 2026-08-11 | 108,000 | 0 | 0.00% | 106,800 | 112,000 | 105,900 | 94,841 |
| 2026-08-10 | 108,000 | 7,900 | 7.89% | 100,100 | 110,000 | 100,000 | 161,669 |
| 2026-08-07 | 100,100 | -1,200 | -1.18% | 100,500 | 101,900 | 97,100 | 77,843 |
| 2026-08-06 | 101,300 | 500 | 0.50% | 100,300 | 102,400 | 97,700 | 84,931 |
| 2026-08-05 | 100,800 | 100 | 0.10% | 100,100 | 102,800 | 99,700 | 99,316 |
| 2026-08-04 | 100,700 | 6,300 | 6.67% | 93,100 | 101,700 | 93,100 | 166,173 |
| 2026-08-03 | 94,400 | 5,900 | 6.67% | 86,500 | 96,700 | 85,600 | 144,428 |
| 2026-07-31 | 88,500 | 3,800 | 4.49% | 86,300 | 90,000 | 84,400 | 214,779 |
| 2026-07-30 | 84,700 | -5,900 | -6.51% | 86,400 | 90,900 | 84,600 | 187,921 |
| 2026-07-29 | 90,600 | -7,900 | -8.02% | 98,400 | 102,400 | 84,100 | 355,062 |
| 2026-07-28 | 98,500 | -1,400 | -1.40% | 99,300 | 100,300 | 95,400 | 156,906 |
| 2026-07-27 | 99,900 | -16,800 | -14.40% | 119,700 | 125,600 | 98,500 | 328,509 |
| 2026-07-24 | 116,700 | -1,200 | -1.02% | 115,300 | 121,900 | 115,200 | 73,588 |