아진엑스텍 [059120] KOSDAQ
벤처기업부
6,650 원
전일대비:
▲
300
(4.72%)
시가
6,550
고가
6,680
저가
6,120
거래량
304,577
거래대금
1,960 백만
시가총액
1,218 억
52주 최고
18,600
52주 최저
4,190
📈 주가 차트 (최근 20일)
아진엑스텍
059120
120봉
💬 아진엑스텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 6,650 | 300 | 4.72% | 6,550 | 6,680 | 6,120 | 304,577 |
| 2026-08-24 | 6,350 | -50 | -0.78% | 6,400 | 6,620 | 6,300 | 195,603 |
| 2026-08-21 | 6,400 | -560 | -8.05% | 6,830 | 6,830 | 6,350 | 372,415 |
| 2026-08-20 | 6,960 | 120 | 1.75% | 6,890 | 7,040 | 6,780 | 295,478 |
| 2026-08-19 | 6,840 | -160 | -2.29% | 6,700 | 7,400 | 6,680 | 536,078 |
| 2026-08-18 | 7,000 | -570 | -7.53% | 7,860 | 7,950 | 6,980 | 856,375 |
| 2026-08-14 | 7,570 | 130 | 1.75% | 7,550 | 8,230 | 7,380 | 2,556,552 |
| 2026-08-13 | 7,440 | -90 | -1.20% | 7,530 | 7,970 | 7,330 | 1,245,337 |
| 2026-08-12 | 7,530 | 80 | 1.07% | 7,410 | 7,980 | 7,300 | 1,677,312 |
| 2026-08-11 | 7,450 | 570 | 8.28% | 6,940 | 8,250 | 6,700 | 7,414,186 |
| 2026-08-10 | 6,880 | 140 | 2.08% | 6,660 | 7,040 | 6,530 | 663,143 |
| 2026-08-07 | 6,740 | -280 | -3.99% | 6,960 | 7,300 | 6,720 | 1,917,112 |
| 2026-08-06 | 7,020 | 40 | 0.57% | 7,050 | 7,110 | 6,640 | 1,262,557 |
| 2026-08-05 | 6,980 | 730 | 11.68% | 6,310 | 7,550 | 6,190 | 5,911,313 |
| 2026-08-04 | 6,250 | 160 | 2.63% | 6,090 | 6,320 | 6,000 | 585,794 |
| 2026-08-03 | 6,090 | 240 | 4.10% | 6,070 | 6,430 | 5,880 | 934,639 |
| 2026-07-31 | 5,850 | 590 | 11.22% | 5,470 | 5,930 | 5,400 | 720,070 |
| 2026-07-30 | 5,260 | -830 | -13.63% | 6,030 | 6,200 | 5,230 | 978,648 |
| 2026-07-29 | 6,090 | -200 | -3.18% | 6,640 | 6,840 | 5,410 | 1,853,687 |
| 2026-07-28 | 6,290 | -250 | -3.82% | 6,370 | 7,350 | 6,110 | 4,662,899 |