아즈텍WB [032080] KOSDAQ
중견기업부
1,035 원
전일대비:
▼
22
(-2.08%)
시가
1,057
고가
1,071
저가
1,019
거래량
6,898
거래대금
7 백만
시가총액
222 억
52주 최고
1,495
52주 최저
902
📈 주가 차트 (최근 20일)
아즈텍WB
032080
120봉
💬 아즈텍WB 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,035 | -22 | -2.08% | 1,057 | 1,071 | 1,019 | 6,898 |
| 2026-08-20 | 1,057 | 22 | 2.13% | 1,035 | 1,076 | 1,016 | 3,822 |
| 2026-08-19 | 1,035 | -26 | -2.45% | 1,061 | 1,061 | 1,029 | 13,773 |
| 2026-08-18 | 1,061 | 0 | 0.00% | 1,067 | 1,083 | 1,046 | 10,131 |
| 2026-08-14 | 1,061 | -59 | -5.27% | 1,117 | 1,143 | 1,060 | 10,707 |
| 2026-08-13 | 1,120 | -16 | -1.41% | 1,144 | 1,144 | 1,092 | 10,247 |
| 2026-08-12 | 1,136 | -4 | -0.35% | 1,144 | 1,144 | 1,099 | 18,779 |
| 2026-08-11 | 1,140 | 23 | 2.06% | 1,109 | 1,140 | 1,066 | 11,200 |
| 2026-08-10 | 1,117 | 20 | 1.82% | 1,090 | 1,117 | 1,072 | 5,384 |
| 2026-08-07 | 1,097 | 33 | 3.10% | 1,064 | 1,100 | 1,043 | 27,961 |
| 2026-08-06 | 1,064 | 32 | 3.10% | 1,099 | 1,099 | 1,014 | 11,279 |
| 2026-08-05 | 1,032 | 36 | 3.61% | 997 | 1,060 | 997 | 10,605 |
| 2026-08-04 | 996 | -27 | -2.64% | 981 | 1,023 | 981 | 9,847 |
| 2026-08-03 | 1,023 | 12 | 1.19% | 1,047 | 1,047 | 981 | 34,975 |
| 2026-07-31 | 1,011 | 41 | 4.23% | 947 | 1,044 | 947 | 31,691 |
| 2026-07-30 | 970 | 34 | 3.63% | 937 | 971 | 902 | 52,622 |
| 2026-07-29 | 936 | -98 | -9.48% | 1,017 | 1,052 | 935 | 92,653 |
| 2026-07-28 | 1,034 | -20 | -1.90% | 1,012 | 1,110 | 1,012 | 31,770 |
| 2026-07-27 | 1,054 | 6 | 0.57% | 1,010 | 1,073 | 1,010 | 7,321 |
| 2026-07-24 | 1,048 | 1 | 0.10% | 1,048 | 1,152 | 1,022 | 49,825 |