아진전자부품 [009320] KOSPI
982 원
전일대비:
▼
3
(-0.30%)
시가
985
고가
994
저가
970
거래량
28,767
거래대금
28 백만
시가총액
484 억
52주 최고
1,382
52주 최저
793
📈 주가 차트 (최근 20일)
아진전자부품
009320
120봉
💬 아진전자부품 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 982 | -3 | -0.30% | 985 | 994 | 970 | 28,767 |
| 2026-08-21 | 985 | -18 | -1.79% | 1,003 | 1,003 | 974 | 57,630 |
| 2026-08-20 | 1,003 | 15 | 1.52% | 1,004 | 1,005 | 986 | 48,838 |
| 2026-08-19 | 988 | -49 | -4.73% | 1,037 | 1,037 | 988 | 141,070 |
| 2026-08-18 | 1,037 | -5 | -0.48% | 1,042 | 1,063 | 1,028 | 104,573 |
| 2026-08-14 | 1,042 | -22 | -2.07% | 1,026 | 1,064 | 1,026 | 79,093 |
| 2026-08-13 | 1,064 | 4 | 0.38% | 1,057 | 1,065 | 1,043 | 74,820 |
| 2026-08-12 | 1,060 | 0 | 0.00% | 1,060 | 1,068 | 1,025 | 60,170 |
| 2026-08-11 | 1,060 | 1 | 0.09% | 1,061 | 1,085 | 1,042 | 147,289 |
| 2026-08-10 | 1,059 | 36 | 3.52% | 1,023 | 1,059 | 1,023 | 226,192 |
| 2026-08-07 | 1,023 | 15 | 1.49% | 1,008 | 1,045 | 1,007 | 121,711 |
| 2026-08-06 | 1,008 | -7 | -0.69% | 1,017 | 1,019 | 997 | 35,743 |
| 2026-08-05 | 1,015 | 19 | 1.91% | 1,000 | 1,017 | 996 | 106,247 |
| 2026-08-04 | 996 | -10 | -0.99% | 1,018 | 1,018 | 987 | 97,702 |
| 2026-08-03 | 1,006 | 8 | 0.80% | 1,011 | 1,014 | 984 | 126,741 |
| 2026-07-31 | 998 | 11 | 1.11% | 1,004 | 1,008 | 980 | 119,635 |
| 2026-07-30 | 987 | 37 | 3.89% | 950 | 1,010 | 940 | 236,203 |
| 2026-07-29 | 950 | -50 | -5.00% | 1,000 | 1,000 | 924 | 87,256 |
| 2026-07-28 | 1,000 | 9 | 0.91% | 991 | 1,017 | 957 | 114,085 |
| 2026-07-27 | 991 | 25 | 2.59% | 966 | 1,015 | 965 | 143,854 |