에스투더블유

488280KOSDAQ기술성장기업부

11,470▼ 230 (1.97%)

거래량: 82,325
거래대금: 9억
시가총액: 1,241억

전일 기준 · 2026-08-11 종가 (T+1 반영)

에스투더블유 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-08-07	11,070	▲ 1.84%	11,400	11,430	10,900	157,684	17억
2026-08-06	10,870	▼ 3.29%	11,150	11,300	10,690	81,188	8억
2026-08-05	11,240	▲ 1.35%	11,100	11,270	10,690	119,717	13억
2026-08-04	11,090	▲ 16.98%	10,970	11,190	10,250	346,772	37억
2026-08-03	9,480	▲ 3.61%	8,990	9,740	8,710	63,034	5억
2026-07-31	9,150	▲ 14.23%	8,210	9,220	8,210	142,848	12억
2026-07-30	8,010	▼ 5.43%	8,100	8,540	8,010	93,835	7억
2026-07-29	8,470	▼ 17.04%	9,650	9,650	8,130	229,705	20억
2026-07-28	10,210	▲ 4.83%	10,500	10,590	9,280	269,998	27억
2026-07-27	9,740	▲ 6.22%	9,580	10,230	9,340	47,149	4억
2026-07-24	9,170	▼ 7.93%	9,880	9,880	9,140	27,540	2억
2026-07-23	9,960	▲ 6.98%	9,520	10,090	9,520	39,876	3억
2026-07-22	9,310	▲ 0.65%	9,470	9,740	9,100	28,261	2억
2026-07-21	9,250	▲ 3.01%	8,830	9,450	8,570	34,196	3억
2026-07-20	8,980	▼ 5.97%	9,060	9,330	8,800	40,582	3억
2026-07-16	9,550	▼ 3.34%	10,040	10,040	9,430	36,191	3억
2026-07-15	9,880	▲ 5.67%	9,500	10,090	9,500	25,101	2억
2026-07-14	9,350	▼ 2.30%	9,190	10,090	8,810	67,455	6억
2026-07-13	9,570	▼ 6.54%	10,230	11,100	9,500	44,253	4억
2026-07-10	10,240	▲ 7.23%	9,600	10,390	9,600	34,699	3억
2026-07-09	9,550	▲ 0.53%	9,310	9,890	9,220	44,146	4억
2026-07-08	9,500	▼ 7.59%	9,980	10,210	9,470	64,274	6억
2026-07-07	10,280	▼ 3.20%	10,330	10,880	9,780	40,909	4억
2026-07-06	10,620	▼ 2.57%	10,900	11,010	10,320	52,934	5억
2026-07-03	10,900	▼ 0.73%	10,990	11,070	10,180	56,493	5억
2026-07-02	10,980	▼ 7.34%	12,540	12,550	10,760	122,307	14억
2026-07-01	11,850	▲ 2.51%	11,720	12,000	11,260	69,764	8억
2026-06-30	11,560	▼ 3.59%	11,910	12,150	11,520	43,143	5억
2026-06-29	11,990	▲ 9.70%	10,710	11,990	10,710	88,882	10억
2026-06-26	10,930	▼ 13.94%	12,310	12,500	10,640	206,676	23억

...

에스투더블유

488280KOSDAQ기술성장기업부

11,470▼ 230 (1.97%)

거래량: 82,325
거래대금: 9억
시가총액: 1,241억

전일 기준 · 2026-08-11 종가 (T+1 반영)

에스투더블유 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-08-07	11,070	▲ 1.84%	11,400	11,430	10,900	157,684	17억
2026-08-06	10,870	▼ 3.29%	11,150	11,300	10,690	81,188	8억
2026-08-05	11,240	▲ 1.35%	11,100	11,270	10,690	119,717	13억
2026-08-04	11,090	▲ 16.98%	10,970	11,190	10,250	346,772	37억
2026-08-03	9,480	▲ 3.61%	8,990	9,740	8,710	63,034	5억
2026-07-31	9,150	▲ 14.23%	8,210	9,220	8,210	142,848	12억
2026-07-30	8,010	▼ 5.43%	8,100	8,540	8,010	93,835	7억
2026-07-29	8,470	▼ 17.04%	9,650	9,650	8,130	229,705	20억
2026-07-28	10,210	▲ 4.83%	10,500	10,590	9,280	269,998	27억
2026-07-27	9,740	▲ 6.22%	9,580	10,230	9,340	47,149	4억
2026-07-24	9,170	▼ 7.93%	9,880	9,880	9,140	27,540	2억
2026-07-23	9,960	▲ 6.98%	9,520	10,090	9,520	39,876	3억
2026-07-22	9,310	▲ 0.65%	9,470	9,740	9,100	28,261	2억
2026-07-21	9,250	▲ 3.01%	8,830	9,450	8,570	34,196	3억
2026-07-20	8,980	▼ 5.97%	9,060	9,330	8,800	40,582	3억
2026-07-16	9,550	▼ 3.34%	10,040	10,040	9,430	36,191	3억
2026-07-15	9,880	▲ 5.67%	9,500	10,090	9,500	25,101	2억
2026-07-14	9,350	▼ 2.30%	9,190	10,090	8,810	67,455	6억
2026-07-13	9,570	▼ 6.54%	10,230	11,100	9,500	44,253	4억
2026-07-10	10,240	▲ 7.23%	9,600	10,390	9,600	34,699	3억
2026-07-09	9,550	▲ 0.53%	9,310	9,890	9,220	44,146	4억
2026-07-08	9,500	▼ 7.59%	9,980	10,210	9,470	64,274	6억
2026-07-07	10,280	▼ 3.20%	10,330	10,880	9,780	40,909	4억
2026-07-06	10,620	▼ 2.57%	10,900	11,010	10,320	52,934	5억
2026-07-03	10,900	▼ 0.73%	10,990	11,070	10,180	56,493	5억
2026-07-02	10,980	▼ 7.34%	12,540	12,550	10,760	122,307	14억
2026-07-01	11,850	▲ 2.51%	11,720	12,000	11,260	69,764	8억
2026-06-30	11,560	▼ 3.59%	11,910	12,150	11,520	43,143	5억
2026-06-29	11,990	▲ 9.70%	10,710	11,990	10,710	88,882	10억
2026-06-26	10,930	▼ 13.94%	12,310	12,500	10,640	206,676	23억

...