시장 데이터를 불러오는 중
전체 종목
에스제이엠 과거 주가
123700.KS · KOSPI
주요 제품·사업: 자동차및산업용Bellows
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
123700.KS · KOSPI
주요 제품·사업: 자동차및산업용Bellows
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.08 | ₩3,255 | ₩3,305 | ₩3,195 | ₩3,220 | -1.08% | 3.7만 |
| 2026.09.28–2026.10.02 | ₩3,460 | ₩3,460 | ₩3,230 | ₩3,275 | -5.35% | 7.1만 |
| 2026.09.21–2026.09.23 | ₩3,415 | ₩3,415 | ₩3,310 | ₩3,345 | -2.05% | 2.1만 |
| 2026.09.14–2026.09.18 | ₩3,430 | ₩3,440 | ₩3,325 | ₩3,395 | -1.02% | 5.6만 |
| 2026.09.07–2026.09.11 | ₩3,405 | ₩3,465 | ₩3,360 | ₩3,430 | +0.73% | 2.3만 |
| 2026.08.31–2026.09.04 | ₩3,435 | ₩3,465 | ₩3,345 | ₩3,435 | 0.00% | 2.3만 |
| 2026.08.24–2026.08.28 | ₩3,385 | ₩3,455 | ₩3,310 | ₩3,435 | +1.48% | 5.8만 |
| 2026.08.18–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,450 |
| ₩3,550 |
| ₩3,305 |
| ₩3,385 |
| -1.88% |
| 6.1만 |
| 2026.08.10–2026.08.14 | ₩3,410 | ₩3,500 | ₩3,395 | ₩3,450 | +1.17% | 5.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,230 | ₩3,455 | ₩3,230 | ₩3,440 | +6.50% | 7.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,360 | ₩3,420 | ₩3,120 | ₩3,285 | -2.23% | 12.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,290 | ₩3,415 | ₩3,210 | ₩3,360 | +2.13% | 9.8만 |
|---|
| 2026.07.13–2026.07.16 | ₩3,355 | ₩3,390 | ₩3,230 | ₩3,380 | +0.75% | 13.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,280 | ₩3,360 | ₩3,200 | ₩3,345 | +1.98% | 10.6만 |
|---|
| 2026.06.29–2026.07.03 | ₩3,005 | ₩3,285 | ₩2,980 | ₩3,280 | +9.15% | 10.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,280 | ₩3,300 | ₩2,945 | ₩3,005 | -8.38% | 16.5만 |
|---|
| 2026.06.15–2026.06.19 | ₩3,310 | ₩3,425 | ₩3,225 | ₩3,285 | -0.76% | 6.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,125 | ₩3,325 | ₩3,095 | ₩3,255 | +4.16% | 13.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,510 | ₩3,550 | ₩3,150 | ₩3,190 | -9.12% | 14.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,700 | ₩3,745 | ₩3,450 | ₩3,505 | -5.27% | 18.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,720 | ₩3,735 | ₩3,580 | ₩3,685 | -0.94% | 16.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,805 | ₩3,900 | ₩3,600 | ₩3,715 | -2.37% | 23.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,835 | ₩3,905 | ₩3,705 | ₩3,785 | -1.30% | 17.8만 |
|---|
| 2026.04.27–2026.04.30 | ₩3,815 | ₩4,015 | ₩3,760 | ₩3,835 | +0.52% | 25.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,730 | ₩3,820 | ₩3,655 | ₩3,800 | +1.88% | 15.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,635 | ₩3,730 | ₩3,590 | ₩3,730 | +2.61% | 12.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,575 | ₩3,635 | ₩3,515 | ₩3,635 | +1.68% | 10.7만 |
|---|
| 2026.03.30–2026.04.03 | ₩3,600 | ₩3,630 | ₩3,435 | ₩3,575 | -0.69% | 27만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,590 | ₩3,630 | ₩3,505 | ₩3,620 | +0.84% | 10.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,605 | ₩3,645 | ₩3,545 | ₩3,645 | +1.11% | 12.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,570 | ₩3,640 | ₩3,390 | ₩3,600 | +0.84% | 26.7만 |
|---|
| 2026.03.03–2026.03.06 | ₩3,850 | ₩3,910 | ₩3,400 | ₩3,590 | -6.75% | 32.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,840 | ₩3,995 | ₩3,775 | ₩3,890 | +1.30% | 35만 |
|---|
| 2026.02.19–2026.02.20 | ₩3,735 | ₩3,850 | ₩3,725 | ₩3,840 | +2.81% | 12.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,700 | ₩3,785 | ₩3,640 | ₩3,735 | +0.95% | 21.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,660 | ₩3,845 | ₩3,555 | ₩3,695 | +0.96% | 24.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,845 | ₩3,885 | ₩3,635 | ₩3,660 | -4.81% | 31.4만 |
|---|
| 2026.01.19–2026.01.23 | ₩3,945 | ₩4,105 | ₩3,600 | ₩3,845 | -2.53% | 43.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,655 | ₩4,200 | ₩3,610 | ₩3,945 | +7.93% | 155.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,710 | ₩3,730 | ₩3,600 | ₩3,650 | -1.62% | 19.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,825 | ₩3,830 | ₩3,660 | ₩3,700 | -3.27% | 8.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,820 | ₩4,005 | ₩3,800 | ₩3,940 | +3.14% | 26.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,790 | ₩3,830 | ₩3,710 | ₩3,820 | +0.79% | 6.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,785 | ₩3,790 | ₩3,700 | ₩3,790 | +0.13% | 8.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,715 | ₩3,810 | ₩3,700 | ₩3,785 | +1.88% | 16.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,680 | ₩3,735 | ₩3,590 | ₩3,710 | +0.82% | 12.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,720 | ₩3,750 | ₩3,600 | ₩3,680 | -1.08% | 14.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,595 | ₩3,820 | ₩3,590 | ₩3,750 | +4.31% | 21.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,695 | ₩3,710 | ₩3,500 | ₩3,585 | -2.98% | 30.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,705 | ₩3,775 | ₩3,595 | ₩3,645 | -1.62% | 23.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,665 | ₩3,830 | ₩3,660 | ₩3,705 | +1.09% | 25.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,550 | ₩3,805 | ₩3,510 | ₩3,665 | +3.24% | 43.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,565 | ₩3,605 | ₩3,535 | ₩3,550 | -0.42% | 10.7만 |
|---|