시장 데이터를 불러오는 중
전체 종목
에스팀 과거 주가
458350.KQ · KOSDAQ
주요 제품·사업: 콘텐츠, 매니지먼트
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
458350.KQ · KOSDAQ
주요 제품·사업: 콘텐츠, 매니지먼트
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,110 | ₩3,110 | ₩2,945 | ₩3,045 | -2.09% | 1.8만 |
| 2026.10.07 | ₩3,100 | ₩3,100 | ₩2,985 | ₩3,000 | -3.23% | 1.3만 |
| 2026.10.06 | ₩2,940 | ₩3,090 | ₩2,925 | ₩3,070 | +4.42% | 2.2만 |
| 2026.10.02 | ₩2,930 | ₩2,940 | ₩2,880 | ₩2,925 | -0.17% | 1.2만 |
| 2026.10.01 | ₩2,905 | ₩2,960 | ₩2,880 | ₩2,925 | +0.69% | 2.3만 |
| 2026.09.30 | ₩2,930 | ₩2,935 | ₩2,885 | ₩2,900 | -1.02% | 3.2만 |
| 2026.09.29 | ₩2,915 | ₩2,995 | ₩2,915 | ₩2,960 | +1.54% | 2.2만 |
| 2026.09.28 | ₩2,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,880 |
| ₩2,990 |
| +0.84% |
| 2.4만 |
| 2026.09.23 | ₩2,995 | ₩3,140 | ₩2,955 | ₩2,960 | -1.17% | 2.5만 |
|---|
| 2026.09.22 | ₩3,005 | ₩3,075 | ₩2,960 | ₩2,990 | -0.50% | 1.9만 |
|---|
| 2026.09.21 | ₩3,010 | ₩3,155 | ₩3,000 | ₩3,020 | +0.33% | 1만 |
|---|
| 2026.09.18 | ₩3,030 | ₩3,125 | ₩2,960 | ₩3,010 | -0.66% | 3만 |
|---|
| 2026.09.17 | ₩3,010 | ₩3,110 | ₩2,965 | ₩2,965 | -1.50% | 3.3만 |
|---|
| 2026.09.16 | ₩3,040 | ₩3,095 | ₩2,945 | ₩3,015 | -0.82% | 2.3만 |
|---|
| 2026.09.15 | ₩2,980 | ₩3,095 | ₩2,980 | ₩3,040 | +2.01% | 1.5만 |
|---|
| 2026.09.14 | ₩3,085 | ₩3,200 | ₩3,065 | ₩3,070 | -0.49% | 1.6만 |
|---|
| 2026.09.11 | ₩3,110 | ₩3,220 | ₩3,060 | ₩3,140 | +0.96% | 2.4만 |
|---|
| 2026.09.10 | ₩3,125 | ₩3,215 | ₩3,055 | ₩3,110 | -0.48% | 4만 |
|---|
| 2026.09.09 | ₩3,150 | ₩3,200 | ₩3,100 | ₩3,130 | -0.63% | 3.7만 |
|---|
| 2026.09.08 | ₩3,315 | ₩3,315 | ₩3,120 | ₩3,150 | -4.98% | 5.3만 |
|---|
| 2026.09.07 | ₩3,230 | ₩3,300 | ₩3,185 | ₩3,235 | +0.15% | 4.6만 |
|---|
| 2026.09.04 | ₩3,350 | ₩3,370 | ₩3,250 | ₩3,330 | -0.60% | 1.8만 |
|---|
| 2026.09.03 | ₩3,450 | ₩3,530 | ₩3,340 | ₩3,340 | -3.19% | 2.1만 |
|---|
| 2026.09.02 | ₩3,405 | ₩3,470 | ₩3,365 | ₩3,470 | +1.91% | 1.1만 |
|---|
| 2026.09.01 | ₩3,345 | ₩3,550 | ₩3,345 | ₩3,405 | +1.79% | 1.2만 |
|---|
| 2026.08.31 | ₩3,405 | ₩3,480 | ₩3,315 | ₩3,400 | -0.15% | 1.5만 |
|---|
| 2026.08.28 | ₩3,315 | ₩3,450 | ₩3,315 | ₩3,410 | +2.87% | 8.6천 |
|---|
| 2026.08.27 | ₩3,415 | ₩3,455 | ₩3,375 | ₩3,400 | -0.44% | 6.8천 |
|---|
| 2026.08.26 | ₩3,460 | ₩3,505 | ₩3,390 | ₩3,415 | -1.30% | 6.1천 |
|---|
| 2026.08.25 | ₩3,425 | ₩3,480 | ₩3,315 | ₩3,460 | +1.02% | 7.6천 |
|---|
| 2026.08.24 | ₩3,500 | ₩3,580 | ₩3,425 | ₩3,490 | -0.29% | 9.6천 |
|---|
| 2026.08.21 | ₩3,550 | ₩3,700 | ₩3,350 | ₩3,580 | +0.85% | 2.7만 |
|---|
| 2026.08.20 | ₩3,560 | ₩3,790 | ₩3,560 | ₩3,630 | +1.97% | 3.7천 |
|---|
| 2026.08.19 | ₩3,515 | ₩3,785 | ₩3,515 | ₩3,640 | +3.56% | 1.3만 |
|---|
| 2026.08.18 | ₩3,795 | ₩3,800 | ₩3,635 | ₩3,675 | -3.16% | 9.9천 |
|---|
| 2026.08.14 | ₩3,785 | ₩3,880 | ₩3,680 | ₩3,715 | -1.85% | 2만 |
|---|
| 2026.08.13 | ₩3,810 | ₩3,920 | ₩3,770 | ₩3,785 | -0.66% | 1.1만 |
|---|
| 2026.08.12 | ₩3,760 | ₩3,955 | ₩3,760 | ₩3,810 | +1.33% | 2.6만 |
|---|
| 2026.08.11 | ₩3,665 | ₩3,820 | ₩3,665 | ₩3,760 | +2.59% | 1.1만 |
|---|
| 2026.08.10 | ₩3,640 | ₩3,785 | ₩3,590 | ₩3,745 | +2.88% | 9.4천 |
|---|
| 2026.08.07 | ₩3,635 | ₩3,800 | ₩3,585 | ₩3,640 | +0.14% | 7.1천 |
|---|
| 2026.08.06 | ₩3,490 | ₩3,840 | ₩3,490 | ₩3,665 | +5.01% | 2.4만 |
|---|
| 2026.08.05 | ₩3,535 | ₩3,675 | ₩3,505 | ₩3,550 | +0.42% | 2.4만 |
|---|
| 2026.08.04 | ₩3,360 | ₩3,595 | ₩3,360 | ₩3,590 | +6.85% | 1.5만 |
|---|
| 2026.08.03 | ₩3,295 | ₩3,505 | ₩3,215 | ₩3,395 | +3.03% | 1.9만 |
|---|
| 2026.07.31 | ₩3,115 | ₩3,425 | ₩3,115 | ₩3,370 | +8.19% | 2.7만 |
|---|
| 2026.07.30 | ₩3,090 | ₩3,370 | ₩3,080 | ₩3,130 | +1.29% | 2.9만 |
|---|
| 2026.07.29 | ₩3,575 | ₩3,770 | ₩3,125 | ₩3,240 | -9.37% | 4.2만 |
|---|
| 2026.07.28 | ₩4,075 | ₩4,075 | ₩3,645 | ₩3,670 | -9.94% | 2.5만 |
|---|
| 2026.07.27 | ₩4,045 | ₩4,145 | ₩3,990 | ₩4,025 | -0.49% | 1.7만 |
|---|
| 2026.07.24 | ₩4,135 | ₩4,135 | ₩3,970 | ₩4,045 | -2.18% | 2.7만 |
|---|
| 2026.07.23 | ₩3,870 | ₩4,150 | ₩3,870 | ₩4,125 | +6.59% | 1.6만 |
|---|
| 2026.07.22 | ₩3,900 | ₩4,070 | ₩3,900 | ₩3,975 | +1.92% | 1.5만 |
|---|
| 2026.07.21 | ₩3,650 | ₩4,000 | ₩3,650 | ₩3,925 | +7.53% | 1.6만 |
|---|
| 2026.07.20 | ₩3,705 | ₩3,880 | ₩3,705 | ₩3,795 | +2.43% | 3.2만 |
|---|
| 2026.07.16 | ₩4,080 | ₩4,080 | ₩3,850 | ₩3,915 | -4.04% | 4.6만 |
|---|
| 2026.07.15 | ₩3,740 | ₩4,260 | ₩3,740 | ₩4,260 | +13.90% | 4.7만 |
|---|
| 2026.07.14 | ₩3,830 | ₩3,830 | ₩3,525 | ₩3,720 | -2.87% | 4.2만 |
|---|
| 2026.07.13 | ₩3,805 | ₩4,030 | ₩3,610 | ₩3,615 | -4.99% | 5만 |
|---|
| 2026.07.10 | ₩3,535 | ₩4,000 | ₩3,535 | ₩3,835 | +8.49% | 6.5만 |
|---|
| 2026.07.09 | ₩3,950 | ₩4,285 | ₩3,600 | ₩3,645 | -7.72% | 15.1만 |
|---|
| 2026.07.08 | ₩4,250 | ₩4,405 | ₩3,985 | ₩3,985 | -6.24% | 7.6만 |
|---|
| 2026.07.07 | ₩4,295 | ₩4,490 | ₩4,150 | ₩4,250 | -1.05% | 3.8만 |
|---|
| 2026.07.06 | ₩4,390 | ₩4,490 | ₩4,105 | ₩4,245 | -3.30% | 5만 |
|---|
| 2026.07.03 | ₩3,960 | ₩4,400 | ₩3,960 | ₩4,380 | +10.61% | 7.7만 |
|---|
| 2026.07.02 | ₩4,150 | ₩4,205 | ₩3,960 | ₩3,960 | -4.58% | 4.4만 |
|---|
| 2026.07.01 | ₩3,985 | ₩4,225 | ₩3,950 | ₩4,150 | +4.14% | 2.6만 |
|---|
| 2026.06.30 | ₩3,835 | ₩4,070 | ₩3,795 | ₩3,985 | +3.91% | 4.5만 |
|---|
| 2026.06.29 | ₩3,500 | ₩3,945 | ₩3,500 | ₩3,870 | +10.57% | 6.5만 |
|---|
| 2026.06.26 | ₩3,905 | ₩3,940 | ₩3,555 | ₩3,585 | -8.19% | 5.6만 |
|---|
| 2026.06.25 | ₩3,870 | ₩4,170 | ₩3,870 | ₩3,940 | +1.81% | 2.6만 |
|---|
| 2026.06.24 | ₩3,750 | ₩4,195 | ₩3,720 | ₩3,865 | +3.07% | 13만 |
|---|
| 2026.06.23 | ₩4,365 | ₩4,395 | ₩3,650 | ₩3,780 | -13.40% | 14.9만 |
|---|
| 2026.06.22 | ₩4,410 | ₩4,565 | ₩4,305 | ₩4,400 | -0.23% | 2.6만 |
|---|
| 2026.06.19 | ₩4,705 | ₩4,705 | ₩4,360 | ₩4,490 | -4.57% | 2.7만 |
|---|
| 2026.06.18 | ₩5,060 | ₩5,140 | ₩4,615 | ₩4,615 | -8.79% | 3.1만 |
|---|
| 2026.06.17 | ₩4,960 | ₩5,090 | ₩4,810 | ₩5,040 | +1.61% | 1.5만 |
|---|
| 2026.06.16 | ₩5,110 | ₩5,230 | ₩4,940 | ₩5,030 | -1.57% | 3.2만 |
|---|
| 2026.06.15 | ₩4,810 | ₩5,060 | ₩4,800 | ₩4,925 | +2.39% | 4.4만 |
|---|
| 2026.06.12 | ₩4,740 | ₩4,950 | ₩4,615 | ₩4,860 | +2.53% | 6.4만 |
|---|
| 2026.06.11 | ₩4,400 | ₩4,610 | ₩4,375 | ₩4,610 | +4.77% | 3.6만 |
|---|
| 2026.06.10 | ₩4,540 | ₩4,770 | ₩4,475 | ₩4,555 | +0.33% | 4.9만 |
|---|
| 2026.06.09 | ₩4,515 | ₩4,875 | ₩4,500 | ₩4,720 | +4.54% | 7.6만 |
|---|
| 2026.06.08 | ₩4,700 | ₩4,760 | ₩4,350 | ₩4,600 | -2.13% | 19.7만 |
|---|
| 2026.06.05 | ₩5,590 | ₩5,830 | ₩5,280 | ₩5,420 | -3.04% | 3.9만 |
|---|
| 2026.06.04 | ₩5,530 | ₩5,680 | ₩5,350 | ₩5,590 | +1.08% | 1.6만 |
|---|
| 2026.06.02 | ₩5,590 | ₩5,720 | ₩5,200 | ₩5,530 | -1.07% | 4.1만 |
|---|
| 2026.06.01 | ₩5,990 | ₩6,000 | ₩5,560 | ₩5,690 | -5.01% | 4.5만 |
|---|
| 2026.05.29 | ₩6,350 | ₩6,370 | ₩5,900 | ₩5,990 | -5.67% | 3.5만 |
|---|
| 2026.05.28 | ₩6,460 | ₩6,460 | ₩5,980 | ₩6,300 | -2.48% | 5.6만 |
|---|
| 2026.05.27 | ₩6,700 | ₩6,850 | ₩6,250 | ₩6,370 | -4.93% | 8.7만 |
|---|
| 2026.05.26 | ₩6,860 | ₩6,980 | ₩6,640 | ₩6,700 | -2.33% | 3만 |
|---|
| 2026.05.22 | ₩6,560 | ₩7,070 | ₩6,560 | ₩6,720 | +2.44% | 4.9만 |
|---|
| 2026.05.21 | ₩6,870 | ₩7,150 | ₩6,580 | ₩6,580 | -4.22% | 9만 |
|---|
| 2026.05.20 | ₩7,170 | ₩7,170 | ₩6,720 | ₩6,850 | -4.46% | 5.2만 |
|---|
| 2026.05.19 | ₩7,130 | ₩7,270 | ₩6,820 | ₩7,170 | +0.56% | 3.6만 |
|---|
| 2026.05.18 | ₩7,040 | ₩7,200 | ₩6,630 | ₩7,160 | +1.70% | 11.2만 |
|---|
| 2026.05.15 | ₩7,820 | ₩7,820 | ₩7,030 | ₩7,100 | -9.21% | 10.8만 |
|---|
| 2026.05.14 | ₩7,930 | ₩7,960 | ₩7,570 | ₩7,690 | -3.03% | 4.2만 |
|---|
| 2026.05.13 | ₩7,730 | ₩7,940 | ₩7,590 | ₩7,680 | -0.65% | 6.3만 |
|---|
| 2026.05.12 | ₩8,150 | ₩8,200 | ₩7,610 | ₩7,780 | -4.54% | 11.5만 |
|---|
| 2026.05.11 | ₩8,660 | ₩8,670 | ₩8,100 | ₩8,150 | -5.89% | 10.3만 |
|---|
| 2026.05.08 | ₩8,820 | ₩9,100 | ₩8,650 | ₩8,660 | -1.81% | 8.6만 |
|---|
| 2026.05.07 | ₩9,010 | ₩9,080 | ₩8,610 | ₩8,820 | -2.11% | 7.9만 |
|---|
| 2026.05.06 | ₩9,030 | ₩9,200 | ₩8,810 | ₩9,010 | -0.22% | 9.1만 |
|---|
| 2026.05.04 | ₩9,100 | ₩9,410 | ₩8,820 | ₩9,040 | -0.66% | 9.5만 |
|---|
| 2026.04.30 | ₩8,970 | ₩9,830 | ₩8,970 | ₩9,070 | +1.11% | 26.1만 |
|---|
| 2026.04.29 | ₩9,030 | ₩9,140 | ₩8,890 | ₩8,950 | -0.89% | 4.6만 |
|---|
| 2026.04.28 | ₩9,240 | ₩9,240 | ₩9,000 | ₩9,010 | -2.49% | 3.7만 |
|---|
| 2026.04.27 | ₩9,120 | ₩9,280 | ₩9,020 | ₩9,080 | -0.44% | 6.3만 |
|---|
| 2026.04.24 | ₩8,970 | ₩9,250 | ₩8,920 | ₩9,020 | +0.56% | 5.7만 |
|---|
| 2026.04.23 | ₩9,320 | ₩9,350 | ₩8,910 | ₩9,000 | -3.43% | 8.3만 |
|---|
| 2026.04.22 | ₩9,360 | ₩9,580 | ₩9,220 | ₩9,300 | -0.64% | 6.3만 |
|---|
| 2026.04.21 | ₩9,180 | ₩9,940 | ₩9,080 | ₩9,290 | +1.20% | 17.9만 |
|---|
| 2026.04.20 | ₩9,200 | ₩9,200 | ₩9,050 | ₩9,130 | -0.76% | 6.3만 |
|---|
| 2026.04.17 | ₩9,590 | ₩9,590 | ₩9,150 | ₩9,230 | -3.75% | 9.5만 |
|---|
| 2026.04.16 | ₩9,780 | ₩9,870 | ₩9,450 | ₩9,500 | -2.86% | 11.4만 |
|---|
| 2026.04.15 | ₩9,530 | ₩10,000 | ₩9,400 | ₩9,600 | +0.73% | 16.2만 |
|---|
| 2026.04.14 | ₩9,510 | ₩9,780 | ₩9,430 | ₩9,450 | -0.63% | 11.5만 |
|---|
| 2026.04.13 | ₩9,360 | ₩9,630 | ₩9,020 | ₩9,480 | +1.28% | 12.2만 |
|---|
| 2026.04.10 | ₩10,210 | ₩10,350 | ₩9,380 | ₩9,390 | -8.03% | 35.9만 |
|---|
| 2026.04.09 | ₩8,800 | ₩10,490 | ₩8,600 | ₩10,200 | +15.91% | 131.8만 |
|---|
| 2026.04.08 | ₩8,760 | ₩8,990 | ₩8,650 | ₩8,910 | +1.71% | 20.7만 |
|---|
| 2026.04.07 | ₩8,870 | ₩9,120 | ₩8,390 | ₩8,500 | -4.17% | 30.9만 |
|---|
| 2026.04.06 | ₩8,790 | ₩9,290 | ₩8,580 | ₩8,780 | -0.11% | 42.2만 |
|---|
| 2026.04.03 | ₩9,400 | ₩9,750 | ₩9,020 | ₩9,060 | -3.62% | 17.2만 |
|---|
| 2026.04.02 | ₩9,930 | ₩10,190 | ₩9,150 | ₩9,240 | -6.95% | 28.3만 |
|---|
| 2026.04.01 | ₩9,940 | ₩10,090 | ₩9,750 | ₩9,900 | -0.40% | 14만 |
|---|
| 2026.03.31 | ₩9,760 | ₩10,500 | ₩9,560 | ₩9,560 | -2.05% | 33.6만 |
|---|
| 2026.03.30 | ₩10,110 | ₩10,170 | ₩9,780 | ₩9,800 | -3.07% | 16.8만 |
|---|
| 2026.03.27 | ₩10,100 | ₩10,880 | ₩10,080 | ₩10,350 | +2.48% | 28.7만 |
|---|
| 2026.03.26 | ₩10,830 | ₩11,100 | ₩10,330 | ₩10,350 | -4.43% | 30.3만 |
|---|
| 2026.03.25 | ₩11,100 | ₩11,220 | ₩10,620 | ₩10,840 | -2.34% | 36.8만 |
|---|
| 2026.03.24 | ₩11,840 | ₩12,050 | ₩10,630 | ₩10,680 | -9.80% | 58.1만 |
|---|
| 2026.03.23 | ₩12,800 | ₩12,940 | ₩11,100 | ₩11,500 | -10.16% | 146.5만 |
|---|
| 2026.03.20 | ₩15,630 | ₩16,200 | ₩15,170 | ₩15,230 | -2.56% | 29만 |
|---|
| 2026.03.19 | ₩15,100 | ₩16,300 | ₩15,100 | ₩15,220 | +0.79% | 30.7만 |
|---|
| 2026.03.18 | ₩16,300 | ₩16,470 | ₩15,050 | ₩15,290 | -6.20% | 30.2만 |
|---|
| 2026.03.17 | ₩16,590 | ₩18,810 | ₩16,020 | ₩16,050 | -3.25% | 181.9만 |
|---|
| 2026.03.16 | ₩17,050 | ₩17,900 | ₩16,030 | ₩16,210 | -4.93% | 49.4만 |
|---|
| 2026.03.13 | ₩18,910 | ₩19,300 | ₩17,050 | ₩17,050 | -9.84% | 47.9만 |
|---|
| 2026.03.12 | ₩20,150 | ₩20,950 | ₩19,090 | ₩19,140 | -5.01% | 55만 |
|---|
| 2026.03.11 | ₩21,900 | ₩22,900 | ₩19,960 | ₩20,200 | -7.76% | 99.3만 |
|---|
| 2026.03.10 | ₩25,000 | ₩25,950 | ₩20,550 | ₩21,750 | -13.00% | 220.7만 |
|---|
| 2026.03.09 | ₩37,000 | ₩42,350 | ₩23,800 | ₩23,800 | -35.68% | 1629.8만 |
|---|
| 2026.03.06 | ₩30,650 | ₩34,000 | ₩30,650 | ₩34,000 | +10.93% | 295.4만 |
|---|