에이텍모빌리티 [224110] KOSDAQ
벤처기업부
9,020 원
전일대비:
▲
80
(0.89%)
시가
8,920
고가
9,020
저가
8,780
거래량
1,611
거래대금
14 백만
시가총액
458 억
52주 최고
12,080
52주 최저
7,380
📈 주가 차트 (최근 20일)
에이텍모빌리티
224110
120봉
💬 에이텍모빌리티 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 9,020 | 80 | 0.89% | 8,920 | 9,020 | 8,780 | 1,611 |
| 2026-08-24 | 8,940 | 0 | 0.00% | 8,960 | 9,040 | 8,840 | 2,231 |
| 2026-08-21 | 8,940 | -240 | -2.61% | 9,150 | 9,150 | 8,840 | 6,114 |
| 2026-08-20 | 9,180 | 30 | 0.33% | 9,120 | 9,280 | 9,120 | 16,034 |
| 2026-08-19 | 9,150 | 50 | 0.55% | 9,080 | 9,160 | 9,020 | 10,160 |
| 2026-08-18 | 9,100 | 330 | 3.76% | 8,780 | 9,130 | 8,760 | 35,295 |
| 2026-08-14 | 8,770 | -130 | -1.46% | 8,920 | 8,920 | 8,500 | 12,100 |
| 2026-08-13 | 8,900 | -70 | -0.78% | 8,980 | 8,980 | 8,800 | 5,546 |
| 2026-08-12 | 8,970 | 80 | 0.90% | 8,810 | 8,990 | 8,810 | 8,639 |
| 2026-08-11 | 8,890 | 20 | 0.23% | 8,860 | 8,950 | 8,780 | 3,000 |
| 2026-08-10 | 8,870 | -210 | -2.31% | 9,080 | 9,140 | 8,820 | 7,352 |
| 2026-08-07 | 9,080 | 10 | 0.11% | 9,090 | 9,110 | 9,020 | 7,289 |
| 2026-08-06 | 9,070 | 40 | 0.44% | 9,030 | 9,100 | 9,010 | 11,180 |
| 2026-08-05 | 9,030 | 240 | 2.73% | 8,800 | 9,040 | 8,770 | 21,204 |
| 2026-08-04 | 8,790 | 120 | 1.38% | 8,420 | 8,800 | 8,420 | 8,907 |
| 2026-08-03 | 8,670 | -30 | -0.34% | 8,710 | 8,770 | 8,520 | 8,661 |
| 2026-07-31 | 8,700 | 430 | 5.20% | 8,210 | 8,770 | 8,210 | 37,710 |
| 2026-07-30 | 8,270 | 270 | 3.38% | 7,800 | 8,300 | 7,800 | 25,995 |
| 2026-07-29 | 8,000 | -10 | -0.12% | 8,000 | 8,190 | 7,900 | 50,467 |
| 2026-07-28 | 8,010 | -190 | -2.32% | 8,120 | 8,220 | 7,970 | 14,560 |