아세아시멘트 [183190] KOSPI
9,770 원
전일대비:
▼
10
(-0.10%)
시가
9,790
고가
9,990
저가
9,520
거래량
38,458
거래대금
372 백만
시가총액
3,515 억
52주 최고
14,550
52주 최저
8,310
📈 주가 차트 (최근 20일)
아세아시멘트
183190
120봉
💬 아세아시멘트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 9,770 | -10 | -0.10% | 9,790 | 9,990 | 9,520 | 38,458 |
| 2026-08-20 | 9,780 | 230 | 2.41% | 9,680 | 10,090 | 9,620 | 76,222 |
| 2026-08-19 | 9,550 | -220 | -2.25% | 9,710 | 9,750 | 9,500 | 33,902 |
| 2026-08-18 | 9,770 | -180 | -1.81% | 10,000 | 10,160 | 9,680 | 59,293 |
| 2026-08-14 | 9,950 | 380 | 3.97% | 9,600 | 9,950 | 9,600 | 46,815 |
| 2026-08-13 | 9,570 | 180 | 1.92% | 9,490 | 9,600 | 9,390 | 25,209 |
| 2026-08-12 | 9,390 | -110 | -1.16% | 9,460 | 9,520 | 9,370 | 29,554 |
| 2026-08-11 | 9,500 | 50 | 0.53% | 9,460 | 9,580 | 9,390 | 44,220 |
| 2026-08-10 | 9,450 | 60 | 0.64% | 9,390 | 9,470 | 9,270 | 30,731 |
| 2026-08-07 | 9,390 | 40 | 0.43% | 9,400 | 9,400 | 9,180 | 28,425 |
| 2026-08-06 | 9,350 | 160 | 1.74% | 9,290 | 9,380 | 9,100 | 16,383 |
| 2026-08-05 | 9,190 | 100 | 1.10% | 9,220 | 9,370 | 9,140 | 22,503 |
| 2026-08-04 | 9,090 | 200 | 2.25% | 8,920 | 9,150 | 8,910 | 24,469 |
| 2026-08-03 | 8,890 | -10 | -0.11% | 8,920 | 9,120 | 8,890 | 36,194 |
| 2026-07-31 | 8,900 | 170 | 1.95% | 8,830 | 8,990 | 8,680 | 44,002 |
| 2026-07-30 | 8,730 | 150 | 1.75% | 8,310 | 8,980 | 8,310 | 45,448 |
| 2026-07-29 | 8,580 | -300 | -3.38% | 8,810 | 9,050 | 8,340 | 116,252 |
| 2026-07-28 | 8,880 | -380 | -4.10% | 9,170 | 9,330 | 8,870 | 47,314 |
| 2026-07-27 | 9,260 | 160 | 1.76% | 9,190 | 9,400 | 9,140 | 27,230 |
| 2026-07-24 | 9,100 | -140 | -1.52% | 9,150 | 9,360 | 9,100 | 22,740 |