에이텍 [045660] KOSDAQ
우량기업부
9,330 원
전일대비:
▲
60
(0.65%)
시가
9,200
고가
9,400
저가
9,200
거래량
15,814
거래대금
147 백만
시가총액
771 억
52주 최고
13,450
52주 최저
7,300
📈 주가 차트 (최근 20일)
에이텍
045660
120봉
💬 에이텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 9,330 | 60 | 0.65% | 9,200 | 9,400 | 9,200 | 15,814 |
| 2026-08-21 | 9,270 | -470 | -4.83% | 9,720 | 9,900 | 9,240 | 50,649 |
| 2026-08-20 | 9,740 | 550 | 5.98% | 9,120 | 9,750 | 9,120 | 94,493 |
| 2026-08-19 | 9,190 | 90 | 0.99% | 9,100 | 9,190 | 8,850 | 26,389 |
| 2026-08-18 | 9,100 | 650 | 7.69% | 8,550 | 9,220 | 8,550 | 128,496 |
| 2026-08-14 | 8,450 | 50 | 0.60% | 8,390 | 8,490 | 8,360 | 8,465 |
| 2026-08-13 | 8,400 | -100 | -1.18% | 8,430 | 8,530 | 8,260 | 15,155 |
| 2026-08-12 | 8,500 | -110 | -1.28% | 8,610 | 8,630 | 8,490 | 8,996 |
| 2026-08-11 | 8,610 | 50 | 0.58% | 8,590 | 8,690 | 8,560 | 6,431 |
| 2026-08-10 | 8,560 | 80 | 0.94% | 8,480 | 8,800 | 8,430 | 17,792 |
| 2026-08-07 | 8,480 | 100 | 1.19% | 8,380 | 8,480 | 8,370 | 6,755 |
| 2026-08-06 | 8,380 | -40 | -0.48% | 8,350 | 8,490 | 8,320 | 9,772 |
| 2026-08-05 | 8,420 | 120 | 1.45% | 8,360 | 8,440 | 8,150 | 16,879 |
| 2026-08-04 | 8,300 | 130 | 1.59% | 8,130 | 8,360 | 8,130 | 11,951 |
| 2026-08-03 | 8,170 | -210 | -2.51% | 8,380 | 8,390 | 8,140 | 9,540 |
| 2026-07-31 | 8,380 | 310 | 3.84% | 8,230 | 8,390 | 8,130 | 20,101 |
| 2026-07-30 | 8,070 | 190 | 2.41% | 7,300 | 8,240 | 7,300 | 33,159 |
| 2026-07-29 | 7,880 | -120 | -1.50% | 8,000 | 8,130 | 7,790 | 72,623 |
| 2026-07-28 | 8,000 | 0 | 0.00% | 7,910 | 8,050 | 7,710 | 61,025 |
| 2026-07-27 | 8,000 | -90 | -1.11% | 8,080 | 8,180 | 7,990 | 15,434 |