에이스토리 [241840] KOSDAQ
중견기업부
2,400 원
전일대비:
▼
20
(-0.83%)
시가
2,395
고가
2,410
저가
2,290
거래량
69,337
거래대금
162 백만
시가총액
229 억
52주 최고
10,340
52주 최저
1,900
📈 주가 차트 (최근 20일)
에이스토리
241840
120봉
💬 에이스토리 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,400 | -20 | -0.83% | 2,395 | 2,410 | 2,290 | 69,337 |
| 2026-08-20 | 2,420 | 30 | 1.26% | 2,395 | 2,425 | 2,360 | 22,922 |
| 2026-08-19 | 2,390 | 30 | 1.27% | 2,270 | 2,390 | 2,270 | 24,016 |
| 2026-08-18 | 2,360 | -15 | -0.63% | 2,360 | 2,360 | 2,240 | 53,206 |
| 2026-08-14 | 2,375 | 15 | 0.64% | 2,360 | 2,385 | 2,285 | 20,655 |
| 2026-08-13 | 2,360 | -20 | -0.84% | 2,380 | 2,380 | 2,310 | 15,733 |
| 2026-08-12 | 2,380 | 0 | 0.00% | 2,400 | 2,400 | 2,320 | 14,036 |
| 2026-08-11 | 2,380 | 30 | 1.28% | 2,365 | 2,420 | 2,330 | 11,490 |
| 2026-08-10 | 2,350 | 25 | 1.08% | 2,325 | 2,355 | 2,260 | 29,163 |
| 2026-08-07 | 2,325 | -15 | -0.64% | 2,310 | 2,335 | 2,265 | 20,576 |
| 2026-08-06 | 2,340 | 15 | 0.65% | 2,310 | 2,340 | 2,230 | 25,074 |
| 2026-08-05 | 2,325 | 40 | 1.75% | 2,285 | 2,325 | 2,245 | 27,884 |
| 2026-08-04 | 2,285 | 25 | 1.11% | 2,145 | 2,290 | 2,145 | 43,171 |
| 2026-08-03 | 2,260 | 35 | 1.57% | 2,235 | 2,290 | 2,205 | 32,243 |
| 2026-07-31 | 2,225 | 5 | 0.23% | 2,285 | 2,300 | 2,150 | 21,478 |
| 2026-07-30 | 2,220 | -20 | -0.89% | 2,130 | 2,235 | 2,060 | 18,445 |
| 2026-07-29 | 2,240 | -10 | -0.44% | 2,195 | 2,240 | 1,900 | 63,827 |
| 2026-07-28 | 2,250 | -50 | -2.17% | 2,285 | 2,290 | 2,165 | 18,879 |
| 2026-07-27 | 2,300 | -10 | -0.43% | 2,300 | 2,335 | 2,235 | 9,594 |
| 2026-07-24 | 2,310 | 0 | 0.00% | 2,305 | 2,360 | 2,225 | 9,422 |