에스프리즘 [288620] KOSDAQ
벤처기업부
3,700 원
전일대비:
▼
145
(-3.77%)
시가
3,900
고가
3,900
저가
3,685
거래량
17,460
거래대금
65 백만
시가총액
258 억
52주 최고
16,260
52주 최저
3,400
📈 주가 차트 (최근 20일)
에스프리즘
288620
120봉
💬 에스프리즘 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,700 | -145 | -3.77% | 3,900 | 3,900 | 3,685 | 17,460 |
| 2026-08-21 | 3,845 | -255 | -6.22% | 4,100 | 4,100 | 3,760 | 31,299 |
| 2026-08-20 | 4,100 | 0 | 0.00% | 4,145 | 4,245 | 4,000 | 16,805 |
| 2026-08-19 | 4,100 | -215 | -4.98% | 4,315 | 4,345 | 4,055 | 17,106 |
| 2026-08-18 | 4,315 | -110 | -2.49% | 4,425 | 4,425 | 4,205 | 19,154 |
| 2026-08-14 | 4,425 | -150 | -3.28% | 4,570 | 4,570 | 4,325 | 64,165 |
| 2026-08-13 | 4,575 | 150 | 3.39% | 4,730 | 5,750 | 4,460 | 544,554 |
| 2026-08-12 | 4,425 | 15 | 0.34% | 4,410 | 4,485 | 4,210 | 6,130 |
| 2026-08-11 | 4,410 | 110 | 2.56% | 4,265 | 4,430 | 4,255 | 7,332 |
| 2026-08-10 | 4,300 | 225 | 5.52% | 4,100 | 4,335 | 4,100 | 14,231 |
| 2026-08-07 | 4,075 | -25 | -0.61% | 4,065 | 4,480 | 4,055 | 29,675 |
| 2026-08-06 | 4,100 | -15 | -0.36% | 4,115 | 4,185 | 4,040 | 5,354 |
| 2026-08-05 | 4,115 | 95 | 2.36% | 4,025 | 4,190 | 4,025 | 32,339 |
| 2026-08-04 | 4,020 | 105 | 2.68% | 3,815 | 4,100 | 3,815 | 17,309 |
| 2026-08-03 | 3,915 | 65 | 1.69% | 3,850 | 4,000 | 3,780 | 5,681 |
| 2026-07-31 | 3,850 | 205 | 5.62% | 3,645 | 3,895 | 3,645 | 10,163 |
| 2026-07-30 | 3,645 | -10 | -0.27% | 3,400 | 3,795 | 3,400 | 12,189 |
| 2026-07-29 | 3,655 | -325 | -8.17% | 3,975 | 4,010 | 3,600 | 34,653 |
| 2026-07-28 | 3,980 | -525 | -11.65% | 4,460 | 4,540 | 3,960 | 27,948 |
| 2026-07-27 | 4,505 | 255 | 6.00% | 4,285 | 4,505 | 4,135 | 16,259 |