안트로젠 [065660] KOSDAQ
기술성장기업부
15,250 원
전일대비:
▲
260
(1.73%)
시가
14,750
고가
15,300
저가
14,450
거래량
28,327
거래대금
419 백만
시가총액
1,526 억
52주 최고
61,800
52주 최저
13,500
📈 주가 차트 (최근 20일)
안트로젠
065660
120봉
💬 안트로젠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 15,250 | 260 | 1.73% | 14,750 | 15,300 | 14,450 | 28,327 |
| 2026-08-24 | 14,990 | -150 | -0.99% | 15,690 | 15,860 | 14,900 | 22,870 |
| 2026-08-21 | 15,140 | -530 | -3.38% | 15,680 | 15,680 | 14,230 | 44,420 |
| 2026-08-20 | 15,670 | 390 | 2.55% | 15,830 | 15,850 | 15,310 | 25,127 |
| 2026-08-19 | 15,280 | -140 | -0.91% | 15,060 | 15,410 | 14,850 | 22,749 |
| 2026-08-18 | 15,420 | -560 | -3.50% | 16,140 | 16,140 | 15,310 | 24,681 |
| 2026-08-14 | 15,980 | 460 | 2.96% | 15,680 | 15,990 | 15,510 | 32,455 |
| 2026-08-13 | 15,520 | -1,250 | -7.45% | 16,980 | 16,980 | 15,200 | 94,294 |
| 2026-08-12 | 16,770 | -130 | -0.77% | 16,980 | 16,990 | 16,430 | 24,412 |
| 2026-08-11 | 16,900 | 490 | 2.99% | 16,430 | 17,370 | 16,430 | 58,083 |
| 2026-08-10 | 16,410 | -520 | -3.07% | 17,050 | 17,490 | 16,360 | 51,373 |
| 2026-08-07 | 16,930 | -70 | -0.41% | 17,200 | 17,350 | 16,240 | 36,606 |
| 2026-08-06 | 17,000 | -700 | -3.95% | 17,900 | 17,900 | 16,910 | 39,766 |
| 2026-08-05 | 17,700 | 490 | 2.85% | 18,100 | 18,230 | 17,410 | 36,675 |
| 2026-08-04 | 17,210 | 760 | 4.62% | 16,480 | 17,380 | 16,410 | 47,476 |
| 2026-08-03 | 16,450 | 20 | 0.12% | 15,770 | 17,170 | 15,450 | 78,059 |
| 2026-07-31 | 16,430 | 1,500 | 10.05% | 15,930 | 16,440 | 14,980 | 44,446 |
| 2026-07-30 | 14,930 | -20 | -0.13% | 14,950 | 15,900 | 14,610 | 51,022 |
| 2026-07-29 | 14,950 | -840 | -5.32% | 15,510 | 15,620 | 14,040 | 70,582 |
| 2026-07-28 | 15,790 | -450 | -2.77% | 16,440 | 16,440 | 15,130 | 35,457 |