아시아경제 [127710] KOSDAQ
중견기업부
1,013 원
전일대비:
▼
23
(-2.22%)
시가
1,036
고가
1,036
저가
991
거래량
7,886
거래대금
8 백만
시가총액
446 억
52주 최고
1,849
52주 최저
750
📈 주가 차트 (최근 20일)
아시아경제
127710
120봉
💬 아시아경제 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,013 | -23 | -2.22% | 1,036 | 1,036 | 991 | 7,886 |
| 2026-08-21 | 1,036 | 8 | 0.78% | 1,026 | 1,036 | 999 | 19,836 |
| 2026-08-20 | 1,028 | 8 | 0.78% | 1,018 | 1,030 | 1,003 | 19,443 |
| 2026-08-19 | 1,020 | -19 | -1.83% | 1,049 | 1,049 | 1,006 | 9,128 |
| 2026-08-18 | 1,039 | 12 | 1.17% | 1,018 | 1,039 | 1,018 | 3,591 |
| 2026-08-14 | 1,027 | 10 | 0.98% | 1,027 | 1,027 | 1,004 | 13,449 |
| 2026-08-13 | 1,017 | -3 | -0.29% | 1,000 | 1,020 | 1,000 | 2,552 |
| 2026-08-12 | 1,020 | -16 | -1.54% | 1,036 | 1,036 | 1,014 | 16,560 |
| 2026-08-11 | 1,036 | -1 | -0.10% | 1,042 | 1,042 | 1,000 | 20,670 |
| 2026-08-10 | 1,037 | 5 | 0.48% | 1,037 | 1,037 | 1,020 | 20,186 |
| 2026-08-07 | 1,032 | -1 | -0.10% | 1,032 | 1,032 | 1,012 | 16,428 |
| 2026-08-06 | 1,033 | 5 | 0.49% | 1,025 | 1,033 | 990 | 10,121 |
| 2026-08-05 | 1,028 | 1 | 0.10% | 1,037 | 1,037 | 999 | 6,574 |
| 2026-08-04 | 1,027 | 0 | 0.00% | 1,027 | 1,035 | 990 | 4,798 |
| 2026-08-03 | 1,027 | 28 | 2.80% | 999 | 1,028 | 984 | 8,313 |
| 2026-07-31 | 999 | -10 | -0.99% | 980 | 1,039 | 980 | 18,160 |
| 2026-07-30 | 1,009 | 9 | 0.90% | 970 | 1,013 | 925 | 7,376 |
| 2026-07-29 | 1,000 | -26 | -2.53% | 1,005 | 1,005 | 935 | 46,859 |
| 2026-07-28 | 1,026 | -11 | -1.06% | 1,037 | 1,041 | 952 | 15,044 |
| 2026-07-27 | 1,037 | -3 | -0.29% | 1,031 | 1,060 | 1,031 | 2,094,163 |