에스피시스템스 [317830] KOSDAQ
벤처기업부
4,715 원
전일대비:
▼
35
(-0.74%)
시가
4,755
고가
4,850
저가
4,650
거래량
12,062
거래대금
57 백만
시가총액
508 억
52주 최고
17,300
52주 최저
3,500
📈 주가 차트 (최근 20일)
에스피시스템스
317830
120봉
💬 에스피시스템스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 4,715 | -35 | -0.74% | 4,755 | 4,850 | 4,650 | 12,062 |
| 2026-08-21 | 4,750 | -300 | -5.94% | 5,000 | 5,000 | 4,720 | 28,488 |
| 2026-08-20 | 5,050 | -70 | -1.37% | 5,130 | 5,290 | 5,000 | 23,878 |
| 2026-08-19 | 5,120 | -50 | -0.97% | 5,170 | 5,450 | 4,960 | 38,889 |
| 2026-08-18 | 5,170 | -230 | -4.26% | 5,430 | 5,440 | 5,080 | 44,157 |
| 2026-08-14 | 5,400 | 70 | 1.31% | 5,400 | 5,700 | 5,270 | 46,492 |
| 2026-08-13 | 5,330 | 20 | 0.38% | 5,330 | 5,450 | 5,220 | 28,203 |
| 2026-08-12 | 5,310 | 90 | 1.72% | 5,240 | 5,340 | 5,160 | 21,862 |
| 2026-08-11 | 5,220 | 60 | 1.16% | 5,190 | 5,330 | 5,000 | 35,914 |
| 2026-08-10 | 5,160 | 270 | 5.52% | 4,890 | 5,160 | 4,870 | 55,554 |
| 2026-08-07 | 4,890 | -70 | -1.41% | 4,970 | 5,090 | 4,815 | 25,260 |
| 2026-08-06 | 4,960 | -10 | -0.20% | 5,010 | 5,100 | 4,810 | 52,398 |
| 2026-08-05 | 4,970 | 230 | 4.85% | 4,860 | 4,970 | 4,700 | 39,478 |
| 2026-08-04 | 4,740 | 255 | 5.69% | 4,515 | 4,740 | 4,485 | 55,548 |
| 2026-08-03 | 4,485 | 210 | 4.91% | 4,275 | 4,630 | 4,100 | 76,053 |
| 2026-07-31 | 4,275 | 460 | 12.06% | 3,895 | 4,280 | 3,895 | 59,087 |
| 2026-07-30 | 3,815 | -35 | -0.91% | 3,595 | 3,995 | 3,595 | 48,444 |
| 2026-07-29 | 3,850 | -425 | -9.94% | 4,280 | 4,470 | 3,500 | 107,380 |
| 2026-07-28 | 4,275 | -405 | -8.65% | 4,350 | 4,620 | 4,125 | 36,054 |
| 2026-07-27 | 4,680 | 110 | 2.41% | 4,570 | 4,765 | 4,505 | 26,397 |