에이테크솔루션 [071670] KOSDAQ
중견기업부
4,840 원
전일대비:
▼
105
(-2.12%)
시가
4,860
고가
4,925
저가
4,765
거래량
24,900
거래대금
120 백만
시가총액
484 억
52주 최고
14,250
52주 최저
3,995
📈 주가 차트 (최근 20일)
에이테크솔루션
071670
120봉
💬 에이테크솔루션 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 4,840 | -105 | -2.12% | 4,860 | 4,925 | 4,765 | 24,900 |
| 2026-08-21 | 4,945 | -175 | -3.42% | 5,110 | 5,110 | 4,850 | 11,789 |
| 2026-08-20 | 5,120 | -10 | -0.19% | 5,140 | 5,220 | 5,060 | 12,504 |
| 2026-08-19 | 5,130 | 10 | 0.20% | 5,010 | 5,240 | 4,870 | 8,236 |
| 2026-08-18 | 5,120 | -360 | -6.57% | 5,550 | 5,550 | 5,120 | 16,822 |
| 2026-08-14 | 5,480 | 30 | 0.55% | 5,450 | 5,650 | 5,400 | 22,810 |
| 2026-08-13 | 5,450 | -10 | -0.18% | 5,500 | 5,570 | 5,320 | 19,694 |
| 2026-08-12 | 5,460 | 90 | 1.68% | 5,330 | 5,530 | 5,250 | 16,112 |
| 2026-08-11 | 5,370 | 100 | 1.90% | 5,230 | 5,490 | 5,200 | 19,135 |
| 2026-08-10 | 5,270 | 120 | 2.33% | 5,150 | 5,300 | 5,150 | 11,357 |
| 2026-08-07 | 5,150 | -100 | -1.90% | 5,270 | 5,330 | 5,070 | 9,414 |
| 2026-08-06 | 5,250 | 0 | 0.00% | 5,210 | 5,300 | 5,050 | 10,041 |
| 2026-08-05 | 5,250 | 130 | 2.54% | 5,150 | 5,320 | 5,140 | 24,381 |
| 2026-08-04 | 5,120 | 360 | 7.56% | 4,740 | 5,120 | 4,740 | 14,912 |
| 2026-08-03 | 4,760 | 95 | 2.04% | 4,665 | 4,900 | 4,600 | 28,084 |
| 2026-07-31 | 4,665 | 310 | 7.12% | 4,430 | 4,740 | 4,430 | 35,679 |
| 2026-07-30 | 4,355 | 60 | 1.40% | 3,995 | 4,515 | 3,995 | 49,114 |
| 2026-07-29 | 4,295 | -445 | -9.39% | 4,735 | 4,780 | 4,030 | 60,856 |
| 2026-07-28 | 4,740 | -320 | -6.32% | 5,060 | 5,060 | 4,640 | 27,112 |
| 2026-07-27 | 5,060 | 130 | 2.64% | 5,070 | 5,170 | 4,975 | 12,898 |