아비코전자 [036010] KOSDAQ
중견기업부
6,600 원
전일대비:
▼
90
(-1.35%)
시가
6,740
고가
6,980
저가
6,490
거래량
84,430
거래대금
557 백만
시가총액
877 억
52주 최고
14,260
52주 최저
4,360
📈 주가 차트 (최근 20일)
아비코전자
036010
120봉
💬 아비코전자 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 6,600 | -90 | -1.35% | 6,740 | 6,980 | 6,490 | 84,430 |
| 2026-08-21 | 6,690 | -370 | -5.24% | 7,000 | 7,000 | 6,650 | 79,113 |
| 2026-08-20 | 7,060 | 120 | 1.73% | 7,110 | 7,190 | 6,950 | 71,028 |
| 2026-08-19 | 6,940 | -390 | -5.32% | 7,100 | 7,320 | 6,850 | 143,320 |
| 2026-08-18 | 7,330 | -280 | -3.68% | 7,600 | 7,840 | 7,000 | 240,831 |
| 2026-08-14 | 7,610 | 980 | 14.78% | 6,800 | 8,610 | 6,500 | 776,413 |
| 2026-08-13 | 6,630 | 20 | 0.30% | 6,720 | 6,930 | 6,610 | 118,571 |
| 2026-08-12 | 6,610 | 130 | 2.01% | 6,480 | 6,650 | 6,450 | 57,946 |
| 2026-08-11 | 6,480 | 120 | 1.89% | 6,300 | 6,610 | 6,250 | 93,449 |
| 2026-08-10 | 6,360 | 480 | 8.16% | 5,900 | 6,380 | 5,900 | 92,779 |
| 2026-08-07 | 5,880 | -110 | -1.84% | 6,020 | 6,170 | 5,790 | 84,987 |
| 2026-08-06 | 5,990 | -270 | -4.31% | 6,210 | 6,240 | 5,920 | 112,020 |
| 2026-08-05 | 6,260 | 430 | 7.38% | 6,030 | 6,360 | 5,910 | 145,780 |
| 2026-08-04 | 5,830 | 290 | 5.23% | 5,580 | 5,920 | 5,570 | 116,485 |
| 2026-08-03 | 5,540 | 160 | 2.97% | 5,270 | 5,790 | 5,110 | 98,365 |
| 2026-07-31 | 5,380 | 930 | 20.90% | 4,785 | 5,460 | 4,750 | 208,786 |
| 2026-07-30 | 4,450 | -115 | -2.52% | 4,390 | 4,795 | 4,390 | 113,494 |
| 2026-07-29 | 4,565 | -455 | -9.06% | 5,060 | 5,220 | 4,360 | 238,226 |
| 2026-07-28 | 5,020 | -800 | -13.75% | 5,650 | 5,730 | 5,010 | 179,823 |
| 2026-07-27 | 5,820 | 120 | 2.11% | 5,830 | 5,960 | 5,720 | 36,043 |