이스트에이드
239340KOSDAQ504원-3 (-0.59%)전일 종가 2026-08-27
52주 위치
4902,5451%신고가 대비 -80.20%
- 시가총액
- 136억
- PBR
- 1.03
- BPS
- 491원
- 자사주비율
- 0.00%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -22.3% | -57.1% | -67.4% | -68.0% | -76.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-08-27 | 510 | 524 | 490 | 504 | -3 | -0.59% | 179,004 | 9,022만 |
| 2026-08-26 | 527 | 541 | 492 | 507 | -24 | -4.52% | 171,031 | 8,671만 |
| 2026-08-25 | 541 | 541 | 513 | 531 | -10 | -1.85% | 93,257 | 4,952만 |
| 2026-08-24 | 559 | 584 | 540 | 541 | -13 | -2.35% | 94,216 | 5,097만 |
| 2026-08-21 | 571 | 605 | 539 | 554 | -38 | -6.42% | 97,907 | 5,424만 |
| 2026-08-20 | 608 | 622 | 592 | 592 | -21 | -3.43% | 54,788 | 3,243만 |
| 2026-08-19 | 622 | 623 | 595 | 613 | -9 | -1.45% | 67,180 | 4,118만 |
| 2026-08-18 | 653 | 675 | 621 | 622 | -42 | -6.33% | 83,037 | 5,165만 |
| 2026-08-14 | 670 | 670 | 629 | 664 | -5 | -0.75% | 147,116 | 9,769만 |
| 2026-08-13 | 730 | 750 | 621 | 669 | -115 | -14.67% | 729,668 | 4.88억 |
| 2026-08-12 | 870 | 912 | 784 | 784 | -94 | -10.71% | 347,310 | 2.72억 |
| 2026-08-11 | 892 | 894 | 810 | 878 | -16 | -1.79% | 375,477 | 3.3억 |
| 2026-08-10 | 935 | 940 | 863 | 894 | -34 | -3.66% | 455,313 | 4.07억 |
| 2026-08-07 | 1,040 | 1,206 | 845 | 928 | 0 | 0.00% | 3,380,184 | 31.37억 |
| 2026-08-06 | 720 | 928 | 690 | 928 | 214 | +29.97% | 2,622,172 | 24.33억 |
| 2026-08-05 | 878 | 878 | 704 | 714 | -41 | -5.43% | 1,422,527 | 10.16억 |
| 2026-08-04 | 608 | 755 | 606 | 755 | 174 | +29.95% | 304,978 | 2.3억 |
| 2026-08-03 | 604 | 622 | 564 | 581 | 20 | +3.57% | 21,081 | 1,225만 |
| 2026-07-31 | 522 | 570 | 522 | 561 | 20 | +3.70% | 50,675 | 2,843만 |
| 2026-07-30 | 575 | 624 | 541 | 541 | -38 | -6.56% | 77,374 | 4,186만 |
| 2026-07-29 | 634 | 651 | 576 | 579 | -63 | -9.81% | 81,149 | 4,699만 |
| 2026-07-28 | 674 | 674 | 570 | 642 | -7 | -1.08% | 109,733 | 7,045만 |
| 2026-07-27 | 713 | 713 | 625 | 649 | -30 | -4.42% | 73,972 | 4,801만 |
| 2026-07-24 | 678 | 729 | 641 | 679 | 0 | 0.00% | 204,491 | 1.39억 |
| 2026-07-23 | 607 | 739 | 607 | 679 | 71 | +11.68% | 533,700 | 3.62억 |
| 2026-07-22 | 640 | 650 | 588 | 608 | -32 | -5.00% | 177,342 | 1.08억 |
| 2026-07-21 | 559 | 733 | 542 | 640 | 76 | +13.48% | 1,156,022 | 7.4억 |
| 2026-07-20 | 621 | 621 | 560 | 564 | -66 | -10.48% | 26,798 | 1,511만 |
| 2026-07-16 | 651 | 670 | 570 | 630 | -21 | -3.23% | 54,316 | 3,422만 |
| 2026-07-15 | 700 | 700 | 626 | 651 | -49 | -7.00% | 94,064 | 6,124만 |
| 2026-07-14 | 565 | 700 | 530 | 700 | 135 | +23.89% | 78,604 | 5,502만 |
| 2026-07-13 | 605 | 609 | 558 | 565 | -41 | -6.77% | 27,824 | 1,572만 |
| 2026-07-10 | 590 | 619 | 573 | 606 | 16 | +2.71% | 18,733 | 1,135만 |
| 2026-07-09 | 605 | 628 | 572 | 590 | -15 | -2.48% | 26,208 | 1,546만 |
| 2026-07-08 | 605 | 639 | 589 | 605 | -2 | -0.33% | 50,707 | 3,068만 |
| 2026-07-07 | 630 | 637 | 583 | 607 | -23 | -3.65% | 44,274 | 2,687만 |
| 2026-07-06 | 631 | 643 | 580 | 630 | -1 | -0.16% | 81,544 | 5,137만 |
| 2026-07-03 | 582 | 680 | 553 | 631 | 49 | +8.42% | 394,319 | 2.49억 |
| 2026-07-02 | 591 | 641 | 561 | 582 | -9 | -1.52% | 76,957 | 4,479만 |
| 2026-07-01 | 549 | 660 | 549 | 591 | 42 | +7.65% | 140,178 | 8,285만 |
| 2026-06-30 | 599 | 614 | 540 | 549 | -65 | -10.59% | 69,427 | 3,812만 |
| 2026-06-29 | 554 | 615 | 552 | 614 | 55 | +9.84% | 39,209 | 2,407만 |
| 2026-06-26 | 595 | 595 | 552 | 559 | -36 | -6.05% | 46,325 | 2,590만 |
| 2026-06-25 | 574 | 673 | 573 | 595 | 21 | +3.66% | 188,533 | 1.12억 |
| 2026-06-24 | 531 | 606 | 525 | 574 | 47 | +8.92% | 159,607 | 9,161만 |
| 2026-06-23 | 636 | 670 | 510 | 527 | -101 | -16.08% | 201,895 | 1.06억 |
| 2026-06-22 | 756 | 756 | 577 | 628 | -128 | -16.93% | 169,412 | 1.06억 |
| 2026-06-19 | 787 | 796 | 649 | 756 | -31 | -3.94% | 164,300 | 1.24억 |
| 2026-06-18 | 819 | 819 | 780 | 787 | -14 | -1.75% | 19,662 | 1,547만 |
| 2026-06-17 | 799 | 810 | 772 | 801 | 2 | +0.25% | 28,808 | 2,308만 |
| 2026-06-16 | 781 | 808 | 775 | 799 | 18 | +2.30% | 59,257 | 4,735만 |
| 2026-06-15 | 769 | 803 | 769 | 781 | 12 | +1.56% | 51,824 | 4,047만 |
| 2026-06-12 | 802 | 820 | 765 | 769 | -33 | -4.11% | 114,737 | 8,823만 |
| 2026-06-11 | 825 | 826 | 781 | 802 | -23 | -2.79% | 57,647 | 4,623만 |
| 2026-06-10 | 850 | 858 | 808 | 825 | 3 | +0.36% | 45,976 | 3,793만 |
| 2026-06-09 | 809 | 857 | 779 | 822 | 21 | +2.62% | 79,174 | 6,508만 |
| 2026-06-08 | 892 | 892 | 775 | 801 | -91 | -10.20% | 127,816 | 1.02억 |
| 2026-06-05 | 950 | 951 | 856 | 892 | -58 | -6.11% | 32,683 | 2,915만 |
| 2026-06-04 | 937 | 1,000 | 868 | 950 | 43 | +4.74% | 97,691 | 9,281만 |
| 2026-06-02 | 1,016 | 1,016 | 824 | 907 | -108 | -10.64% | 186,668 | 1.69억 |
| 2026-06-01 | 1,150 | 1,150 | 985 | 1,015 | -146 | -12.58% | 214,131 | 2.17억 |
| 2026-05-29 | 1,168 | 1,229 | 1,109 | 1,161 | 0 | 0.00% | 43,528 | 5,054만 |
| 2026-05-28 | 1,189 | 1,189 | 1,071 | 1,161 | -15 | -1.28% | 37,002 | 4,296만 |
| 2026-05-27 | 1,210 | 1,246 | 1,147 | 1,176 | -24 | -2.00% | 63,819 | 7,505만 |
| 2026-05-26 | 1,145 | 1,420 | 1,145 | 1,200 | 55 | +4.80% | 1,044,774 | 12.54억 |
| 2026-05-22 | 1,081 | 1,148 | 1,081 | 1,145 | 64 | +5.92% | 35,466 | 4,061만 |
| 2026-05-21 | 1,139 | 1,139 | 1,075 | 1,081 | 4 | +0.37% | 63,016 | 6,812만 |
| 2026-05-20 | 1,130 | 1,130 | 1,045 | 1,077 | -80 | -6.91% | 61,269 | 6,599만 |
| 2026-05-19 | 1,191 | 1,192 | 1,120 | 1,157 | -34 | -2.85% | 47,881 | 5,540만 |
| 2026-05-18 | 1,263 | 1,263 | 1,172 | 1,191 | -61 | -4.87% | 28,751 | 3,424만 |
| 2026-05-15 | 1,254 | 1,309 | 1,191 | 1,252 | -18 | -1.42% | 82,454 | 1.03억 |
| 2026-05-14 | 1,295 | 1,326 | 1,250 | 1,270 | -25 | -1.93% | 39,634 | 5,034만 |
| 2026-05-13 | 1,348 | 1,348 | 1,267 | 1,295 | -41 | -3.07% | 47,401 | 6,138만 |
| 2026-05-12 | 1,308 | 1,367 | 1,240 | 1,336 | 28 | +2.14% | 102,899 | 1.37억 |
| 2026-05-11 | 1,380 | 1,407 | 1,308 | 1,308 | -72 | -5.22% | 94,309 | 1.23억 |
| 2026-05-08 | 1,401 | 1,449 | 1,359 | 1,380 | -17 | -1.22% | 37,032 | 5,110만 |
| 2026-05-07 | 1,479 | 1,479 | 1,397 | 1,397 | -29 | -2.03% | 25,712 | 3,592만 |
| 2026-05-06 | 1,436 | 1,476 | 1,424 | 1,426 | -22 | -1.52% | 34,788 | 4,961만 |
| 2026-05-04 | 1,456 | 1,500 | 1,444 | 1,448 | -18 | -1.23% | 37,523 | 5,433만 |
| 2026-04-30 | 1,487 | 1,487 | 1,466 | 1,466 | -21 | -1.41% | 29,044 | 4,258만 |
| 2026-04-29 | 1,499 | 1,505 | 1,480 | 1,487 | -4 | -0.27% | 18,858 | 2,804만 |
| 2026-04-28 | 1,527 | 1,546 | 1,470 | 1,491 | -36 | -2.36% | 23,354 | 3,482만 |
| 2026-04-27 | 1,530 | 1,570 | 1,510 | 1,527 | 2 | +0.13% | 36,594 | 5,588만 |
| 2026-04-24 | 1,541 | 1,541 | 1,512 | 1,525 | 1 | +0.07% | 29,637 | 4,520만 |
| 2026-04-23 | 1,555 | 1,555 | 1,510 | 1,524 | -1 | -0.07% | 20,251 | 3,086만 |
| 2026-04-22 | 1,514 | 1,574 | 1,506 | 1,525 | -52 | -3.30% | 86,048 | 1.31억 |
| 2026-04-21 | 1,559 | 1,589 | 1,559 | 1,577 | 4 | +0.25% | 32,572 | 5,137만 |
| 2026-04-20 | 1,534 | 1,587 | 1,518 | 1,573 | 39 | +2.54% | 33,495 | 5,269만 |
| 2026-04-17 | 1,610 | 1,610 | 1,471 | 1,534 | -55 | -3.46% | 97,365 | 1.49억 |
| 2026-04-16 | 1,599 | 1,629 | 1,561 | 1,589 | 33 | +2.12% | 102,734 | 1.63억 |
| 2026-04-15 | 1,533 | 1,579 | 1,504 | 1,556 | 29 | +1.90% | 50,639 | 7,879만 |
| 2026-04-14 | 1,521 | 1,550 | 1,487 | 1,527 | 19 | +1.26% | 36,710 | 5,606만 |
| 2026-04-13 | 1,459 | 1,595 | 1,444 | 1,508 | 49 | +3.36% | 93,110 | 1.4억 |
| 2026-04-10 | 1,429 | 1,485 | 1,397 | 1,459 | 30 | +2.10% | 35,964 | 5,247만 |
| 2026-04-09 | 1,446 | 1,446 | 1,397 | 1,429 | -17 | -1.18% | 10,981 | 1,569만 |
| 2026-04-08 | 1,429 | 1,490 | 1,414 | 1,446 | 39 | +2.77% | 25,822 | 3,734만 |
| 2026-04-07 | 1,359 | 1,480 | 1,359 | 1,407 | 48 | +3.53% | 46,547 | 6,549만 |
| 2026-04-06 | 1,363 | 1,400 | 1,321 | 1,359 | -4 | -0.29% | 17,751 | 2,412만 |
| 2026-04-03 | 1,321 | 1,400 | 1,321 | 1,363 | 44 | +3.34% | 17,511 | 2,387만 |
| 2026-04-02 | 1,395 | 1,400 | 1,312 | 1,319 | -70 | -5.04% | 18,201 | 2,401만 |
| 2026-04-01 | 1,378 | 1,400 | 1,300 | 1,389 | 89 | +6.85% | 26,090 | 3,624만 |
| 2026-03-31 | 1,397 | 1,450 | 1,300 | 1,300 | -97 | -6.94% | 33,629 | 4,372만 |
| 2026-03-30 | 1,420 | 1,426 | 1,360 | 1,397 | -23 | -1.62% | 7,811 | 1,091만 |
| 2026-03-27 | 1,408 | 1,427 | 1,365 | 1,420 | 12 | +0.85% | 15,503 | 2,201만 |
| 2026-03-26 | 1,427 | 1,460 | 1,385 | 1,408 | -19 | -1.33% | 14,638 | 2,061만 |
| 2026-03-25 | 1,397 | 1,449 | 1,392 | 1,427 | 35 | +2.51% | 16,628 | 2,373만 |
| 2026-03-24 | 1,390 | 1,457 | 1,380 | 1,392 | 5 | +0.36% | 21,404 | 2,979만 |
| 2026-03-23 | 1,451 | 1,462 | 1,387 | 1,387 | -64 | -4.41% | 34,321 | 4,760만 |
| 2026-03-20 | 1,466 | 1,466 | 1,427 | 1,451 | -26 | -1.76% | 26,740 | 3,880만 |
| 2026-03-19 | 1,476 | 1,492 | 1,430 | 1,477 | 0 | 0.00% | 38,926 | 5,749만 |
| 2026-03-18 | 1,406 | 1,487 | 1,406 | 1,477 | 72 | +5.12% | 39,722 | 5,867만 |
| 2026-03-17 | 1,431 | 1,491 | 1,403 | 1,405 | -22 | -1.54% | 14,525 | 2,041만 |
| 2026-03-16 | 1,467 | 1,610 | 1,373 | 1,427 | -18 | -1.25% | 136,558 | 1.95억 |
| 2026-03-13 | 1,364 | 1,463 | 1,338 | 1,445 | 81 | +5.94% | 70,622 | 1.02억 |
| 2026-03-12 | 1,378 | 1,398 | 1,313 | 1,364 | -14 | -1.02% | 27,713 | 3,780만 |
| 2026-03-11 | 1,302 | 1,401 | 1,302 | 1,378 | 63 | +4.79% | 45,954 | 6,332만 |
| 2026-03-10 | 1,277 | 1,370 | 1,277 | 1,315 | 55 | +4.37% | 16,331 | 2,148만 |
| 2026-03-09 | 1,265 | 1,328 | 1,230 | 1,260 | -80 | -5.97% | 22,926 | 2,889만 |
| 2026-03-06 | 1,335 | 1,400 | 1,284 | 1,340 | 4 | +0.30% | 21,512 | 2,883만 |
| 2026-03-05 | 1,270 | 1,340 | 1,270 | 1,336 | — | — | 77,701 | 1.04억 |
출처 yfinance (비공식)· 기준일 2026-08-27· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)