아톤 [158430] KOSDAQ
벤처기업부
4,500 원
전일대비:
▲
110
(2.51%)
시가
4,475
고가
4,720
저가
4,265
거래량
258,438
거래대금
1,181 백만
시가총액
1,102 억
52주 최고
11,370
52주 최저
3,300
📈 주가 차트 (최근 20일)
아톤
158430
120봉
💬 아톤 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 4,500 | 110 | 2.51% | 4,475 | 4,720 | 4,265 | 258,438 |
| 2026-08-21 | 4,390 | -230 | -4.98% | 4,645 | 4,745 | 4,330 | 219,415 |
| 2026-08-20 | 4,620 | 215 | 4.88% | 4,490 | 4,800 | 4,490 | 250,430 |
| 2026-08-19 | 4,405 | -200 | -4.34% | 4,340 | 4,600 | 4,320 | 111,515 |
| 2026-08-18 | 4,605 | -220 | -4.56% | 4,910 | 4,910 | 4,520 | 204,166 |
| 2026-08-14 | 4,825 | 260 | 5.70% | 4,580 | 4,850 | 4,480 | 260,983 |
| 2026-08-13 | 4,565 | -35 | -0.76% | 4,670 | 4,700 | 4,505 | 165,060 |
| 2026-08-12 | 4,600 | 30 | 0.66% | 4,580 | 4,690 | 4,505 | 131,273 |
| 2026-08-11 | 4,570 | 50 | 1.11% | 4,550 | 4,640 | 4,440 | 145,390 |
| 2026-08-10 | 4,520 | 260 | 6.10% | 4,400 | 4,540 | 4,325 | 166,471 |
| 2026-08-07 | 4,260 | -80 | -1.84% | 4,370 | 4,380 | 4,190 | 107,403 |
| 2026-08-06 | 4,340 | -75 | -1.70% | 4,400 | 4,460 | 4,230 | 106,508 |
| 2026-08-05 | 4,415 | 115 | 2.67% | 4,395 | 4,500 | 4,335 | 165,807 |
| 2026-08-04 | 4,300 | 270 | 6.70% | 4,045 | 4,325 | 4,045 | 221,188 |
| 2026-08-03 | 4,030 | 150 | 3.87% | 3,855 | 4,140 | 3,675 | 196,026 |
| 2026-07-31 | 3,880 | 410 | 11.82% | 3,620 | 3,880 | 3,620 | 172,413 |
| 2026-07-30 | 3,470 | 0 | 0.00% | 3,350 | 3,655 | 3,350 | 191,966 |
| 2026-07-29 | 3,470 | -265 | -7.10% | 3,750 | 3,870 | 3,300 | 368,495 |
| 2026-07-28 | 3,735 | -235 | -5.92% | 3,970 | 4,060 | 3,710 | 272,459 |
| 2026-07-27 | 3,970 | 120 | 3.12% | 3,935 | 4,070 | 3,895 | 185,503 |