에스와이스틸텍 [365330] KOSDAQ
우량기업부
1,433 원
전일대비:
▼
19
(-1.31%)
시가
1,439
고가
1,482
저가
1,427
거래량
227,469
거래대금
329 백만
시가총액
719 억
52주 최고
5,250
52주 최저
1,110
📈 주가 차트 (최근 20일)
에스와이스틸텍
365330
120봉
💬 에스와이스틸텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,433 | -19 | -1.31% | 1,439 | 1,482 | 1,427 | 227,469 |
| 2026-08-21 | 1,452 | -70 | -4.60% | 1,510 | 1,510 | 1,443 | 251,149 |
| 2026-08-20 | 1,522 | 35 | 2.35% | 1,501 | 1,570 | 1,501 | 431,473 |
| 2026-08-19 | 1,487 | -54 | -3.50% | 1,535 | 1,535 | 1,480 | 219,051 |
| 2026-08-18 | 1,541 | -14 | -0.90% | 1,558 | 1,566 | 1,517 | 407,635 |
| 2026-08-14 | 1,555 | -8 | -0.51% | 1,576 | 1,593 | 1,530 | 305,220 |
| 2026-08-13 | 1,563 | 36 | 2.36% | 1,530 | 1,571 | 1,509 | 421,803 |
| 2026-08-12 | 1,527 | -3 | -0.20% | 1,530 | 1,542 | 1,500 | 214,959 |
| 2026-08-11 | 1,530 | 18 | 1.19% | 1,491 | 1,555 | 1,460 | 369,127 |
| 2026-08-10 | 1,512 | 106 | 7.54% | 1,414 | 1,524 | 1,414 | 438,915 |
| 2026-08-07 | 1,406 | -4 | -0.28% | 1,427 | 1,455 | 1,380 | 261,414 |
| 2026-08-06 | 1,410 | -32 | -2.22% | 1,446 | 1,473 | 1,400 | 357,281 |
| 2026-08-05 | 1,442 | 57 | 4.12% | 1,415 | 1,472 | 1,413 | 414,187 |
| 2026-08-04 | 1,385 | 68 | 5.16% | 1,317 | 1,395 | 1,317 | 319,861 |
| 2026-08-03 | 1,317 | 28 | 2.17% | 1,289 | 1,355 | 1,271 | 395,814 |
| 2026-07-31 | 1,289 | 110 | 9.33% | 1,204 | 1,289 | 1,162 | 625,790 |
| 2026-07-30 | 1,179 | -17 | -1.42% | 1,110 | 1,232 | 1,110 | 696,157 |
| 2026-07-29 | 1,196 | -116 | -8.84% | 1,312 | 1,337 | 1,110 | 995,613 |
| 2026-07-28 | 1,312 | -113 | -7.93% | 1,383 | 1,389 | 1,301 | 651,300 |
| 2026-07-27 | 1,425 | 0 | 0.00% | 1,464 | 1,486 | 1,372 | 254,374 |