아진산업 [013310] KOSDAQ
우량기업부
2,415 원
전일대비:
▲
30
(1.26%)
시가
2,400
고가
2,425
저가
2,380
거래량
44,738
거래대금
108 백만
시가총액
937 억
52주 최고
4,895
52주 최저
2,250
📈 주가 차트 (최근 20일)
아진산업
013310
120봉
💬 아진산업 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,415 | 30 | 1.26% | 2,400 | 2,425 | 2,380 | 44,738 |
| 2026-08-21 | 2,385 | -40 | -1.65% | 2,430 | 2,470 | 2,355 | 153,068 |
| 2026-08-20 | 2,425 | -35 | -1.42% | 2,470 | 2,520 | 2,410 | 145,862 |
| 2026-08-19 | 2,460 | -50 | -1.99% | 2,460 | 2,515 | 2,415 | 195,850 |
| 2026-08-18 | 2,510 | -235 | -8.56% | 2,685 | 2,685 | 2,495 | 527,741 |
| 2026-08-14 | 2,745 | 70 | 2.62% | 2,675 | 2,810 | 2,675 | 318,605 |
| 2026-08-13 | 2,675 | -5 | -0.19% | 2,690 | 2,725 | 2,660 | 123,057 |
| 2026-08-12 | 2,680 | 5 | 0.19% | 2,675 | 2,705 | 2,670 | 100,998 |
| 2026-08-11 | 2,675 | -30 | -1.11% | 2,680 | 2,745 | 2,675 | 137,881 |
| 2026-08-10 | 2,705 | 50 | 1.88% | 2,660 | 2,720 | 2,650 | 134,897 |
| 2026-08-07 | 2,655 | -15 | -0.56% | 2,675 | 2,700 | 2,610 | 80,274 |
| 2026-08-06 | 2,670 | -10 | -0.37% | 2,655 | 2,710 | 2,630 | 65,779 |
| 2026-08-05 | 2,680 | 65 | 2.49% | 2,675 | 2,730 | 2,645 | 182,158 |
| 2026-08-04 | 2,615 | 70 | 2.75% | 2,550 | 2,615 | 2,545 | 79,347 |
| 2026-08-03 | 2,545 | 25 | 0.99% | 2,485 | 2,610 | 2,470 | 169,742 |
| 2026-07-31 | 2,520 | 150 | 6.33% | 2,400 | 2,520 | 2,395 | 202,338 |
| 2026-07-30 | 2,370 | 85 | 3.72% | 2,285 | 2,410 | 2,270 | 243,064 |
| 2026-07-29 | 2,285 | -130 | -5.38% | 2,415 | 2,455 | 2,250 | 383,765 |
| 2026-07-28 | 2,415 | -95 | -3.78% | 2,495 | 2,495 | 2,375 | 181,195 |
| 2026-07-27 | 2,510 | -20 | -0.79% | 2,540 | 2,600 | 2,500 | 102,875 |