에어레인 [163280] KOSDAQ
기술성장기업부
3,160 원
전일대비:
▼
15
(-0.47%)
시가
3,175
고가
3,205
저가
3,115
거래량
31,087
거래대금
98 백만
시가총액
430 억
52주 최고
19,110
52주 최저
2,675
📈 주가 차트 (최근 20일)
에어레인
163280
120봉
💬 에어레인 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,160 | -15 | -0.47% | 3,175 | 3,205 | 3,115 | 31,087 |
| 2026-08-21 | 3,175 | -155 | -4.65% | 3,280 | 3,280 | 3,155 | 52,840 |
| 2026-08-20 | 3,330 | 160 | 5.05% | 3,240 | 3,920 | 3,225 | 703,080 |
| 2026-08-19 | 3,170 | -130 | -3.94% | 3,220 | 3,260 | 3,150 | 32,872 |
| 2026-08-18 | 3,300 | -95 | -2.80% | 3,375 | 3,375 | 3,235 | 60,408 |
| 2026-08-14 | 3,395 | -5 | -0.15% | 3,450 | 3,465 | 3,345 | 36,855 |
| 2026-08-13 | 3,400 | 45 | 1.34% | 3,345 | 3,435 | 3,330 | 48,659 |
| 2026-08-12 | 3,355 | 55 | 1.67% | 3,290 | 3,380 | 3,290 | 24,299 |
| 2026-08-11 | 3,300 | 65 | 2.01% | 3,240 | 3,315 | 3,220 | 36,281 |
| 2026-08-10 | 3,235 | 10 | 0.31% | 3,220 | 3,305 | 3,220 | 41,334 |
| 2026-08-07 | 3,225 | 0 | 0.00% | 3,225 | 3,335 | 3,155 | 42,077 |
| 2026-08-06 | 3,225 | -70 | -2.12% | 3,290 | 3,360 | 3,130 | 38,664 |
| 2026-08-05 | 3,295 | 125 | 3.94% | 3,170 | 3,315 | 3,170 | 35,062 |
| 2026-08-04 | 3,170 | 175 | 5.84% | 2,900 | 3,175 | 2,900 | 67,761 |
| 2026-08-03 | 2,995 | 5 | 0.17% | 2,945 | 3,055 | 2,880 | 78,217 |
| 2026-07-31 | 2,990 | 200 | 7.17% | 2,800 | 3,035 | 2,800 | 73,566 |
| 2026-07-30 | 2,790 | -140 | -4.78% | 2,675 | 2,980 | 2,675 | 56,290 |
| 2026-07-29 | 2,930 | -200 | -6.39% | 3,005 | 3,130 | 2,815 | 102,840 |
| 2026-07-28 | 3,130 | -205 | -6.15% | 3,260 | 3,270 | 3,080 | 74,831 |
| 2026-07-27 | 3,335 | 5 | 0.15% | 3,305 | 3,380 | 3,235 | 33,038 |