아센디오 [012170] KOSPI
3,230 원
전일대비:
▼
340
(-9.52%)
시가
3,570
고가
3,570
저가
3,225
거래량
20,344
거래대금
68 백만
시가총액
236 억
52주 최고
4,755
52주 최저
0
📈 주가 차트 (최근 20일)
아센디오
012170
120봉
💬 아센디오 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3,230 | -340 | -9.52% | 3,570 | 3,570 | 3,225 | 20,344 |
| 2026-10-13 | 3,570 | 100 | 2.88% | 3,460 | 3,570 | 3,210 | 27,880 |
| 2026-10-12 | 3,470 | 470 | 15.67% | 3,000 | 3,840 | 3,000 | 156,293 |
| 2026-10-08 | 3,000 | -140 | -4.46% | 3,045 | 3,220 | 2,900 | 19,093 |
| 2026-10-07 | 3,140 | 185 | 6.26% | 2,955 | 3,660 | 2,945 | 74,258 |
| 2026-10-06 | 2,955 | -35 | -1.17% | 2,990 | 3,050 | 2,880 | 7,959 |
| 2026-10-02 | 2,990 | 85 | 2.93% | 2,905 | 3,080 | 2,905 | 11,792 |
| 2026-10-01 | 2,905 | -15 | -0.51% | 2,920 | 3,075 | 2,895 | 15,598 |
| 2026-09-30 | 2,920 | 65 | 2.28% | 2,960 | 3,265 | 2,910 | 39,882 |
| 2026-09-29 | 2,855 | -90 | -3.06% | 2,945 | 2,945 | 2,840 | 10,862 |
| 2026-09-28 | 2,945 | 10 | 0.34% | 3,050 | 3,050 | 2,820 | 12,621 |
| 2026-09-23 | 2,935 | 115 | 4.08% | 2,820 | 3,000 | 2,795 | 22,581 |
| 2026-09-22 | 2,820 | -380 | -11.88% | 3,130 | 3,140 | 2,800 | 43,679 |
| 2026-09-21 | 3,200 | 145 | 4.75% | 3,055 | 3,250 | 2,975 | 22,872 |
| 2026-09-18 | 3,055 | 115 | 3.91% | 3,075 | 3,080 | 2,715 | 15,770 |
| 2026-09-17 | 2,940 | -10 | -0.34% | 2,885 | 3,050 | 2,865 | 13,788 |
| 2026-09-16 | 2,950 | 25 | 0.85% | 2,925 | 3,005 | 2,750 | 17,513 |
| 2026-09-15 | 2,925 | 45 | 1.56% | 2,860 | 2,985 | 2,710 | 19,889 |
| 2026-09-14 | 2,880 | -20 | -0.69% | 3,090 | 3,090 | 2,830 | 17,071 |
| 2026-09-11 | 2,900 | -55 | -1.86% | 2,875 | 2,995 | 2,850 | 17,642 |