아주IB투자 [027360] KOSDAQ
중견기업부
3,285 원
전일대비:
▼
390
(-10.61%)
시가
3,555
고가
3,565
저가
3,260
거래량
2,985,061
거래대금
10,046 백만
시가총액
3,980 억
52주 최고
19,950
52주 최저
1,913
📈 주가 차트 (최근 20일)
아주IB투자
027360
120봉
💬 아주IB투자 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,285 | -390 | -10.61% | 3,555 | 3,565 | 3,260 | 2,985,061 |
| 2026-08-20 | 3,675 | 90 | 2.51% | 3,745 | 3,845 | 3,515 | 2,993,558 |
| 2026-08-19 | 3,585 | -285 | -7.36% | 3,830 | 3,895 | 3,570 | 3,212,121 |
| 2026-08-18 | 3,870 | -230 | -5.61% | 4,150 | 4,545 | 3,870 | 18,022,743 |
| 2026-08-14 | 4,100 | -485 | -10.58% | 4,700 | 4,710 | 3,940 | 16,676,818 |
| 2026-08-13 | 4,585 | 1,055 | 29.89% | 3,695 | 4,585 | 3,680 | 7,163,335 |
| 2026-08-12 | 3,530 | -120 | -3.29% | 3,845 | 3,845 | 3,400 | 2,502,907 |
| 2026-08-11 | 3,650 | 25 | 0.69% | 3,620 | 3,860 | 3,460 | 3,846,278 |
| 2026-08-10 | 3,625 | 460 | 14.53% | 3,370 | 3,895 | 3,210 | 12,811,626 |
| 2026-08-07 | 3,165 | -20 | -0.63% | 3,220 | 3,340 | 3,055 | 583,709 |
| 2026-08-06 | 3,185 | -85 | -2.60% | 3,230 | 3,315 | 3,140 | 532,016 |
| 2026-08-05 | 3,270 | 25 | 0.77% | 3,305 | 3,360 | 3,235 | 902,007 |
| 2026-08-04 | 3,245 | 170 | 5.53% | 3,080 | 3,325 | 3,080 | 1,122,737 |
| 2026-08-03 | 3,075 | 90 | 3.02% | 2,850 | 3,230 | 2,775 | 1,039,338 |
| 2026-07-31 | 2,985 | 425 | 16.60% | 2,690 | 2,985 | 2,660 | 1,255,104 |
| 2026-07-30 | 2,560 | -25 | -0.97% | 2,490 | 2,710 | 2,490 | 1,014,337 |
| 2026-07-29 | 2,585 | -380 | -12.82% | 2,985 | 2,995 | 2,500 | 1,261,233 |
| 2026-07-28 | 2,965 | -280 | -8.63% | 3,180 | 3,185 | 2,890 | 719,521 |
| 2026-07-27 | 3,245 | 10 | 0.31% | 3,300 | 3,350 | 3,170 | 533,839 |
| 2026-07-24 | 3,235 | -245 | -7.04% | 3,410 | 3,410 | 3,190 | 548,030 |