에이루트 [096690] KOSDAQ
중견기업부
6,800 원
전일대비:
▼
90
(-1.31%)
시가
6,870
고가
6,890
저가
6,560
거래량
2,532
거래대금
17 백만
시가총액
274 억
52주 최고
8,260
52주 최저
0
📈 주가 차트 (최근 20일)
에이루트
096690
120봉
💬 에이루트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 6,800 | -90 | -1.31% | 6,870 | 6,890 | 6,560 | 2,532 |
| 2026-08-24 | 6,890 | 180 | 2.68% | 6,700 | 7,000 | 6,680 | 5,644 |
| 2026-08-21 | 6,710 | 0 | 0.00% | 6,700 | 7,170 | 6,600 | 21,742 |
| 2026-08-20 | 6,710 | 20 | 0.30% | 6,650 | 7,000 | 6,570 | 4,444 |
| 2026-08-19 | 6,690 | -110 | -1.62% | 6,800 | 6,800 | 6,560 | 3,228 |
| 2026-08-18 | 6,800 | 10 | 0.15% | 6,740 | 7,000 | 6,580 | 3,545 |
| 2026-08-14 | 6,790 | -50 | -0.73% | 6,830 | 6,900 | 6,350 | 6,040 |
| 2026-08-13 | 6,840 | -300 | -4.20% | 7,140 | 7,140 | 6,810 | 10,448 |
| 2026-08-12 | 7,140 | 40 | 0.56% | 7,110 | 7,350 | 6,630 | 39,497 |
| 2026-08-11 | 7,100 | 1,390 | 24.34% | 5,700 | 7,400 | 5,590 | 70,696 |
| 2026-08-10 | 5,710 | 60 | 1.06% | 5,650 | 5,710 | 5,400 | 4,439 |
| 2026-08-07 | 5,650 | 70 | 1.25% | 5,510 | 5,700 | 5,320 | 6,555 |
| 2026-08-06 | 5,580 | 120 | 2.20% | 5,480 | 5,620 | 5,400 | 6,848 |
| 2026-08-05 | 5,460 | -60 | -1.09% | 5,510 | 5,620 | 5,460 | 5,242 |
| 2026-08-04 | 5,520 | 210 | 3.95% | 5,310 | 5,520 | 5,310 | 5,473 |
| 2026-08-03 | 5,310 | 10 | 0.19% | 5,380 | 5,380 | 5,200 | 902 |
| 2026-07-31 | 5,300 | 200 | 3.92% | 5,390 | 5,390 | 5,000 | 9,871 |
| 2026-07-30 | 5,100 | -50 | -0.97% | 5,570 | 5,570 | 5,010 | 948 |
| 2026-07-29 | 5,150 | 50 | 0.98% | 5,380 | 5,380 | 4,960 | 10,037 |
| 2026-07-28 | 5,100 | -180 | -3.41% | 5,240 | 5,380 | 5,040 | 1,432 |