에스지헬스케어 [398120] KOSDAQ
벤처기업부
1,939 원
전일대비:
▼
54
(-2.71%)
시가
1,993
고가
2,035
저가
1,900
거래량
59,459
거래대금
117 백만
시가총액
230 억
52주 최고
4,945
52주 최저
1,754
📈 주가 차트 (최근 20일)
에스지헬스케어
398120
120봉
💬 에스지헬스케어 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,939 | -54 | -2.71% | 1,993 | 2,035 | 1,900 | 59,459 |
| 2026-08-20 | 1,993 | -17 | -0.85% | 2,010 | 2,055 | 1,991 | 35,187 |
| 2026-08-19 | 2,010 | -50 | -2.43% | 2,040 | 2,055 | 1,990 | 11,944 |
| 2026-08-18 | 2,060 | -75 | -3.51% | 2,135 | 2,150 | 2,035 | 19,362 |
| 2026-08-14 | 2,135 | -45 | -2.06% | 2,175 | 2,180 | 2,050 | 28,742 |
| 2026-08-13 | 2,180 | -10 | -0.46% | 2,170 | 2,215 | 2,080 | 8,427 |
| 2026-08-12 | 2,190 | 20 | 0.92% | 2,200 | 2,260 | 2,030 | 18,784 |
| 2026-08-11 | 2,170 | 10 | 0.46% | 2,145 | 2,180 | 2,115 | 5,153 |
| 2026-08-10 | 2,160 | 45 | 2.13% | 2,180 | 2,180 | 2,075 | 34,235 |
| 2026-08-07 | 2,115 | 75 | 3.68% | 2,045 | 2,200 | 2,045 | 22,952 |
| 2026-08-06 | 2,040 | 41 | 2.05% | 2,005 | 2,195 | 1,995 | 47,033 |
| 2026-08-05 | 1,999 | 57 | 2.94% | 1,950 | 2,040 | 1,946 | 13,734 |
| 2026-08-04 | 1,942 | 34 | 1.78% | 1,777 | 2,020 | 1,777 | 55,406 |
| 2026-08-03 | 1,908 | 9 | 0.47% | 2,040 | 2,040 | 1,862 | 15,552 |
| 2026-07-31 | 1,899 | 57 | 3.09% | 1,920 | 1,996 | 1,806 | 14,259 |
| 2026-07-30 | 1,842 | -97 | -5.00% | 1,852 | 1,939 | 1,754 | 62,435 |
| 2026-07-29 | 1,939 | 37 | 1.95% | 1,902 | 1,995 | 1,782 | 102,659 |
| 2026-07-28 | 1,902 | -123 | -6.07% | 1,924 | 1,981 | 1,857 | 28,902 |
| 2026-07-27 | 2,025 | 114 | 5.97% | 1,895 | 2,025 | 1,855 | 29,917 |
| 2026-07-24 | 1,911 | -30 | -1.55% | 2,040 | 2,040 | 1,890 | 18,547 |