에스팀 458350
3,640-0.68%KOSDAQ · 직전 거래일 종가
에스팀(458350)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 3,640원으로 -0.68% 변동했으며, 거래량은 7,139주, 거래대금은 0억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 3,635 | 3,800 | 3,585 | 3,640 | 7,139 |
| 20260806 | 3,490 | 3,840 | 3,490 | 3,665 | 23,690 |
| 20260805 | 3,535 | 3,675 | 3,505 | 3,550 | 23,964 |
| 20260804 | 3,360 | 3,595 | 3,360 | 3,590 | 14,883 |
| 20260803 | 3,295 | 3,505 | 3,215 | 3,395 | 18,615 |
| 20260731 | 3,115 | 3,425 | 3,115 | 3,370 | 26,632 |
| 20260730 | 3,090 | 3,370 | 3,080 | 3,130 | 29,442 |
| 20260729 | 3,575 | 3,770 | 3,125 | 3,240 | 41,813 |
| 20260728 | 4,075 | 4,075 | 3,645 | 3,670 | 24,967 |
| 20260727 | 4,045 | 4,145 | 3,990 | 4,025 | 17,296 |
| 20260724 | 4,135 | 4,135 | 3,970 | 4,045 | 27,173 |
| 20260723 | 3,870 | 4,150 | 3,870 | 4,125 | 15,936 |
| 20260722 | 3,900 | 4,070 | 3,900 | 3,975 | 14,510 |
| 20260721 | 3,650 | 4,000 | 3,650 | 3,925 | 16,485 |
| 20260720 | 3,705 | 3,880 | 3,705 | 3,795 | 32,290 |
| 20260716 | 4,080 | 4,080 | 3,850 | 3,915 | 46,163 |
| 20260715 | 3,740 | 4,260 | 3,740 | 4,260 | 46,730 |
| 20260714 | 3,830 | 3,830 | 3,525 | 3,720 | 41,847 |
| 20260713 | 3,805 | 4,030 | 3,610 | 3,615 | 49,815 |
| 20260710 | 3,535 | 4,000 | 3,535 | 3,835 | 64,999 |
| 20260709 | 3,950 | 4,285 | 3,600 | 3,645 | 151,344 |
| 20260708 | 4,250 | 4,405 | 3,985 | 3,985 | 75,719 |
| 20260707 | 4,295 | 4,490 | 4,150 | 4,250 | 38,350 |
| 20260706 | 4,390 | 4,490 | 4,105 | 4,245 | 49,658 |
| 20260703 | 3,960 | 4,400 | 3,960 | 4,380 | 77,273 |
| 20260702 | 4,150 | 4,205 | 3,960 | 3,960 | 43,826 |
| 20260701 | 3,985 | 4,225 | 3,950 | 4,150 | 25,594 |
| 20260630 | 3,835 | 4,070 | 3,795 | 3,985 | 44,896 |
| 20260629 | 3,500 | 3,945 | 3,500 | 3,870 | 64,530 |
| 20260626 | 3,905 | 3,940 | 3,555 | 3,585 | 55,885 |
에스팀 관련 뉴스
- [에스팀] 주요사항보고서(자기주식취득신탁계약체결결정)dart · 2026-06-24
- [에스팀] 분기보고서 (2026.03)dart · 2026-05-14
- [에스팀] 사업보고서 (2025.12)dart · 2026-03-23
- [에스팀] 주식등의대량보유상황보고서(약식)dart · 2026-03-20
- [에스팀] 의결권대리행사권유참고서류dart · 2026-03-16
- [에스팀] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-03-13
- [에스팀] 주식등의대량보유상황보고서(일반)dart · 2026-03-13
- [에스팀] 주식등의대량보유상황보고서(약식)dart · 2026-03-13
- [에스팀] 주식등의대량보유상황보고서(일반)dart · 2026-03-12
- [에스팀] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-03-12
- [에스팀] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-03-12
- [에스팀] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-03-12
- [에스팀] [기재정정]증권발행실적보고서dart · 2026-03-03
- [에스팀] 증권발행실적보고서dart · 2026-02-26
- [에스팀] [첨부정정]증권신고서(지분증권)dart · 2026-02-20
- [에스팀] [발행조건확정]증권신고서(지분증권)dart · 2026-02-20
- [에스팀] [기재정정]투자설명서dart · 2026-02-20
- [에스팀] [발행조건확정]증권신고서(지분증권)dart · 2026-02-20
- [에스팀] [기재정정]투자설명서dart · 2026-02-20
- [에스팀] [발행조건확정]증권신고서(지분증권)dart · 2026-02-20