앱튼 [270520] KOSDAQ
투자주의환기종목(소속부없음)
760 원
전일대비:
▼
11
(-1.43%)
시가
783
고가
833
저가
730
거래량
158,408
거래대금
124 백만
시가총액
149 억
52주 최고
2,730
52주 최저
0
📈 주가 차트 (최근 20일)
앱튼
270520
120봉
💬 앱튼 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 760 | -11 | -1.43% | 783 | 833 | 730 | 158,408 |
| 2026-06-23 | 771 | -27 | -3.38% | 791 | 866 | 765 | 167,025 |
| 2026-06-22 | 798 | -43 | -5.11% | 841 | 867 | 785 | 137,780 |
| 2026-06-19 | 841 | -95 | -10.15% | 937 | 986 | 837 | 191,201 |
| 2026-06-18 | 936 | -47 | -4.78% | 980 | 999 | 936 | 84,351 |
| 2026-06-17 | 983 | -31 | -3.06% | 1,089 | 1,089 | 979 | 93,726 |
| 2026-06-16 | 1,014 | 39 | 4.00% | 1,000 | 1,090 | 971 | 111,027 |
| 2026-06-15 | 975 | -3 | -0.31% | 990 | 1,047 | 974 | 37,111 |
| 2026-06-12 | 978 | 10 | 1.03% | 967 | 1,085 | 940 | 116,475 |
| 2026-06-11 | 968 | 13 | 1.36% | 970 | 980 | 921 | 80,549 |
| 2026-06-10 | 955 | -26 | -2.65% | 973 | 1,009 | 931 | 71,381 |
| 2026-06-09 | 981 | 41 | 4.36% | 989 | 1,025 | 954 | 111,966 |
| 2026-06-08 | 940 | -149 | -13.68% | 1,070 | 1,070 | 911 | 112,102 |
| 2026-06-05 | 1,089 | -7 | -0.64% | 1,094 | 1,390 | 1,000 | 237,548 |
| 2026-06-04 | 1,096 | 0 | 0.00% | 1,090 | 1,144 | 1,046 | 177,212 |
| 2026-06-02 | 1,096 | -156 | -12.46% | 1,250 | 1,254 | 1,060 | 235,649 |
| 2026-06-01 | 1,252 | -144 | -10.32% | 1,396 | 1,421 | 1,252 | 88,084 |
| 2026-05-29 | 1,396 | -9 | -0.64% | 1,405 | 1,419 | 1,362 | 97,028 |
| 2026-05-28 | 1,405 | -56 | -3.83% | 1,461 | 1,477 | 1,368 | 73,920 |
| 2026-05-27 | 1,461 | -148 | -9.20% | 1,609 | 1,609 | 1,449 | 141,924 |