에스에스알 [275630] KOSDAQ
벤처기업부
4,150 원
전일대비:
▼
10
(-0.24%)
시가
4,080
고가
4,160
저가
3,875
거래량
9,714
거래대금
39 백만
시가총액
218 억
52주 최고
4,600
52주 최저
2,115
📈 주가 차트 (최근 20일)
에스에스알
275630
120봉
💬 에스에스알 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4,150 | -10 | -0.24% | 4,080 | 4,160 | 3,875 | 9,714 |
| 2026-08-20 | 4,160 | -130 | -3.03% | 4,205 | 4,290 | 3,840 | 18,608 |
| 2026-08-19 | 4,290 | 475 | 12.45% | 4,080 | 4,310 | 3,820 | 116,577 |
| 2026-08-18 | 3,815 | 0 | 0.00% | 3,930 | 3,930 | 3,695 | 5,134 |
| 2026-08-14 | 3,815 | 40 | 1.06% | 3,960 | 3,960 | 3,660 | 2,142 |
| 2026-08-13 | 3,775 | 75 | 2.03% | 3,755 | 3,850 | 3,635 | 4,827 |
| 2026-08-12 | 3,700 | 55 | 1.51% | 3,755 | 3,760 | 3,570 | 3,365 |
| 2026-08-11 | 3,645 | -40 | -1.09% | 3,695 | 3,695 | 3,355 | 13,248 |
| 2026-08-10 | 3,685 | 120 | 3.37% | 3,565 | 3,705 | 3,510 | 333 |
| 2026-08-07 | 3,565 | -65 | -1.79% | 3,810 | 3,815 | 3,565 | 4,708 |
| 2026-08-06 | 3,630 | 10 | 0.28% | 3,885 | 3,885 | 3,560 | 14,557 |
| 2026-08-05 | 3,620 | -235 | -6.10% | 4,195 | 4,195 | 3,605 | 6,775 |
| 2026-08-04 | 3,855 | -5 | -0.13% | 4,045 | 4,170 | 3,795 | 13,469 |
| 2026-08-03 | 3,860 | 95 | 2.52% | 3,760 | 4,010 | 3,620 | 8,172 |
| 2026-07-31 | 3,765 | 110 | 3.01% | 3,665 | 3,840 | 3,500 | 18,712 |
| 2026-07-30 | 3,655 | -10 | -0.27% | 3,650 | 3,850 | 3,355 | 15,733 |
| 2026-07-29 | 3,665 | 175 | 5.01% | 3,490 | 3,835 | 3,235 | 15,846 |
| 2026-07-28 | 3,490 | -180 | -4.90% | 3,670 | 3,670 | 3,420 | 7,972 |
| 2026-07-27 | 3,670 | -90 | -2.39% | 3,760 | 3,760 | 3,625 | 4,567 |
| 2026-07-24 | 3,760 | -240 | -6.00% | 4,165 | 4,165 | 3,750 | 6,851 |