아세아 [002030] KOSPI
179,700 원
전일대비:
▼
200
(-0.11%)
시가
178,200
고가
181,500
저가
177,300
거래량
3,552
거래대금
637 백만
시가총액
3,700 억
52주 최고
402,000
52주 최저
157,800
📈 주가 차트 (최근 20일)
아세아
002030
120봉
💬 아세아 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 179,700 | -200 | -0.11% | 178,200 | 181,500 | 177,300 | 3,552 |
| 2026-08-20 | 179,900 | -3,400 | -1.85% | 183,400 | 189,600 | 179,900 | 8,409 |
| 2026-08-19 | 183,300 | -300 | -0.16% | 178,800 | 185,500 | 174,500 | 7,908 |
| 2026-08-18 | 183,600 | -3,100 | -1.66% | 188,500 | 188,500 | 177,300 | 7,511 |
| 2026-08-14 | 186,700 | 8,900 | 5.01% | 177,100 | 186,700 | 177,000 | 6,966 |
| 2026-08-13 | 177,800 | -5,300 | -2.89% | 182,300 | 183,900 | 177,800 | 9,042 |
| 2026-08-12 | 183,100 | -14,000 | -7.10% | 195,100 | 198,500 | 182,100 | 5,625 |
| 2026-08-11 | 197,100 | 100 | 0.05% | 195,100 | 199,000 | 193,700 | 7,077 |
| 2026-08-10 | 197,000 | 3,800 | 1.97% | 192,200 | 197,000 | 189,100 | 5,249 |
| 2026-08-07 | 193,200 | 2,100 | 1.10% | 188,500 | 196,600 | 188,000 | 6,788 |
| 2026-08-06 | 191,100 | 10,600 | 5.87% | 181,700 | 191,400 | 178,100 | 6,857 |
| 2026-08-05 | 180,500 | -3,400 | -1.85% | 181,900 | 191,600 | 179,200 | 9,034 |
| 2026-08-04 | 183,900 | 0 | 0.00% | 180,100 | 184,200 | 176,500 | 7,667 |
| 2026-08-03 | 183,900 | -9,100 | -4.72% | 192,900 | 192,900 | 180,800 | 6,846 |
| 2026-07-31 | 193,000 | -21,000 | -9.81% | 209,000 | 209,000 | 192,400 | 5,019 |
| 2026-07-30 | 214,000 | 16,900 | 8.57% | 191,100 | 220,000 | 191,100 | 7,540 |
| 2026-07-29 | 197,100 | 5,400 | 2.82% | 197,500 | 202,000 | 188,400 | 8,066 |
| 2026-07-28 | 191,700 | 200 | 0.10% | 187,700 | 195,000 | 185,400 | 2,303 |
| 2026-07-27 | 191,500 | 1,600 | 0.84% | 190,000 | 195,200 | 186,600 | 3,641 |
| 2026-07-24 | 189,900 | 7,600 | 4.17% | 177,300 | 191,600 | 177,300 | 3,414 |