에스제이그룹 [306040] KOSDAQ
중견기업부
1,769 원
전일대비:
▼
65
(-3.54%)
시가
1,840
고가
1,841
저가
1,730
거래량
18,933
거래대금
34 백만
시가총액
164 억
52주 최고
14,800
52주 최저
1,352
📈 주가 차트 (최근 20일)
에스제이그룹
306040
120봉
💬 에스제이그룹 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,769 | -65 | -3.54% | 1,840 | 1,841 | 1,730 | 18,933 |
| 2026-08-20 | 1,834 | 102 | 5.89% | 1,733 | 1,834 | 1,733 | 23,092 |
| 2026-08-19 | 1,732 | -47 | -2.64% | 1,756 | 1,805 | 1,731 | 10,736 |
| 2026-08-18 | 1,779 | -31 | -1.71% | 1,810 | 1,835 | 1,740 | 34,338 |
| 2026-08-14 | 1,810 | -39 | -2.11% | 1,851 | 1,902 | 1,756 | 34,035 |
| 2026-08-13 | 1,849 | 98 | 5.60% | 1,810 | 1,927 | 1,736 | 64,371 |
| 2026-08-12 | 1,751 | 36 | 2.10% | 1,715 | 1,800 | 1,706 | 42,668 |
| 2026-08-11 | 1,715 | 2 | 0.12% | 1,700 | 1,776 | 1,674 | 19,578 |
| 2026-08-10 | 1,713 | 60 | 3.63% | 1,664 | 1,740 | 1,652 | 38,944 |
| 2026-08-07 | 1,653 | -2 | -0.12% | 1,670 | 1,670 | 1,596 | 25,231 |
| 2026-08-06 | 1,655 | -26 | -1.55% | 1,690 | 1,690 | 1,640 | 24,076 |
| 2026-08-05 | 1,681 | 82 | 5.13% | 1,599 | 1,750 | 1,598 | 42,623 |
| 2026-08-04 | 1,599 | 18 | 1.14% | 1,580 | 1,624 | 1,510 | 99,040 |
| 2026-08-03 | 1,581 | 173 | 12.29% | 1,423 | 1,585 | 1,407 | 93,618 |
| 2026-07-31 | 1,408 | 1 | 0.07% | 1,411 | 1,435 | 1,383 | 96,491 |
| 2026-07-30 | 1,407 | -14 | -0.99% | 1,423 | 1,468 | 1,395 | 41,904 |
| 2026-07-29 | 1,421 | -205 | -12.61% | 1,615 | 1,676 | 1,352 | 136,217 |
| 2026-07-28 | 1,626 | -106 | -6.12% | 1,732 | 1,732 | 1,590 | 72,956 |
| 2026-07-27 | 1,732 | 98 | 6.00% | 1,627 | 1,740 | 1,610 | 161,325 |
| 2026-07-24 | 1,634 | -64 | -3.77% | 1,698 | 1,730 | 1,620 | 168,631 |