에이텍모빌리티 [224110] KOSDAQ
벤처기업부
7,590 원
전일대비:
▲
160
(2.15%)
시가
7,450
고가
7,590
저가
6,950
거래량
6,664
거래대금
48 백만
시가총액
386 억
52주 최고
10,550
52주 최저
6,950
📈 주가 차트 (최근 20일)
에이텍모빌리티
224110
120봉
💬 에이텍모빌리티 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 7,590 | 160 | 2.15% | 7,450 | 7,590 | 6,950 | 6,664 |
| 2026-10-14 | 7,430 | 50 | 0.68% | 7,360 | 7,480 | 7,200 | 2,778 |
| 2026-10-13 | 7,380 | -130 | -1.73% | 7,490 | 7,510 | 7,250 | 7,037 |
| 2026-10-12 | 7,510 | -130 | -1.70% | 7,600 | 7,660 | 7,440 | 2,860 |
| 2026-10-08 | 7,640 | 10 | 0.13% | 7,610 | 7,690 | 7,520 | 1,213 |
| 2026-10-07 | 7,630 | 10 | 0.13% | 7,760 | 7,760 | 7,610 | 1,506 |
| 2026-10-06 | 7,620 | -240 | -3.05% | 7,800 | 8,000 | 7,500 | 7,946 |
| 2026-10-02 | 7,860 | -140 | -1.75% | 7,980 | 7,990 | 7,610 | 6,892 |
| 2026-10-01 | 8,000 | -90 | -1.11% | 8,090 | 8,120 | 7,860 | 5,986 |
| 2026-09-30 | 8,090 | -90 | -1.10% | 8,180 | 8,180 | 7,920 | 4,776 |
| 2026-09-29 | 8,180 | -270 | -3.20% | 8,450 | 8,510 | 8,140 | 3,735 |
| 2026-09-28 | 8,450 | -90 | -1.05% | 8,300 | 8,560 | 8,300 | 1,824 |
| 2026-09-23 | 8,540 | 70 | 0.83% | 8,490 | 8,650 | 8,440 | 1,636 |
| 2026-09-22 | 8,470 | -130 | -1.51% | 8,500 | 8,650 | 8,430 | 2,296 |
| 2026-09-21 | 8,600 | -60 | -0.69% | 8,390 | 8,600 | 8,390 | 2,750 |
| 2026-09-18 | 8,660 | 40 | 0.46% | 8,590 | 8,740 | 8,330 | 1,520 |
| 2026-09-17 | 8,620 | -40 | -0.46% | 8,600 | 8,660 | 8,310 | 1,184 |
| 2026-09-16 | 8,660 | 0 | 0.00% | 8,660 | 8,680 | 8,390 | 4,143 |
| 2026-09-15 | 8,660 | 0 | 0.00% | 8,450 | 8,800 | 8,450 | 1,638 |
| 2026-09-14 | 8,660 | -30 | -0.35% | 8,420 | 8,680 | 8,420 | 2,202 |