앱튼 [270520] KOSDAQ
투자주의환기종목(소속부없음)
3,665 원
전일대비:
▼
115
(-3.04%)
시가
3,780
고가
3,855
저가
3,550
거래량
152,245
거래대금
556 백만
시가총액
849 억
52주 최고
4,125
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,665 | -115 | -3.04% | 3,780 | 3,855 | 3,550 | 152,245 |
| 2026-08-21 | 3,780 | 80 | 2.16% | 3,700 | 3,795 | 2,665 | 1,132,188 |
| 2026-08-20 | 3,700 | -155 | -4.02% | 3,855 | 3,855 | 3,640 | 114,246 |
| 2026-08-19 | 3,855 | -15 | -0.39% | 3,705 | 3,870 | 3,615 | 140,394 |
| 2026-08-18 | 3,870 | -180 | -4.44% | 4,050 | 4,055 | 3,760 | 141,078 |
| 2026-08-14 | 4,050 | 0 | 0.00% | 4,100 | 4,100 | 3,810 | 160,896 |
| 2026-08-13 | 4,050 | 25 | 0.62% | 4,025 | 4,125 | 3,730 | 299,732 |
| 2026-08-12 | 4,025 | 170 | 4.41% | 3,970 | 4,030 | 3,775 | 191,596 |
| 2026-08-11 | 3,855 | 185 | 5.04% | 3,650 | 4,000 | 3,560 | 238,814 |
| 2026-08-10 | 3,670 | 0 | 0.00% | 3,660 | 3,720 | 3,485 | 148,184 |
| 2026-08-07 | 3,670 | -25 | -0.68% | 3,740 | 3,860 | 3,660 | 238,514 |
| 2026-08-06 | 3,695 | -35 | -0.94% | 3,770 | 3,810 | 3,555 | 227,496 |
| 2026-08-05 | 3,730 | 195 | 5.52% | 3,610 | 3,750 | 3,500 | 266,947 |
| 2026-08-04 | 3,535 | 330 | 10.30% | 3,205 | 3,610 | 3,170 | 487,490 |
| 2026-08-03 | 3,205 | 55 | 1.75% | 3,155 | 3,265 | 3,070 | 191,600 |
| 2026-07-31 | 3,150 | 5 | 0.16% | 3,060 | 3,325 | 3,060 | 268,658 |
| 2026-07-30 | 3,145 | 5 | 0.16% | 3,065 | 3,190 | 2,990 | 149,011 |
| 2026-07-29 | 3,140 | -60 | -1.88% | 3,200 | 3,250 | 3,060 | 177,660 |
| 2026-07-28 | 3,200 | 45 | 1.43% | 3,155 | 3,260 | 2,780 | 273,279 |
| 2026-07-27 | 3,155 | 55 | 1.77% | 3,285 | 3,345 | 3,050 | 300,572 |