엘오티베큠 [083310] KOSDAQ
우량기업부
9,520 원
전일대비:
▲
380
(4.16%)
시가
9,090
고가
9,520
저가
8,700
거래량
94,078
거래대금
852 백만
시가총액
1,696 억
52주 최고
17,940
52주 최저
6,070
📈 주가 차트 (최근 20일)
엘오티베큠
083310
120봉
💬 엘오티베큠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 9,520 | 380 | 4.16% | 9,090 | 9,520 | 8,700 | 94,078 |
| 2026-08-24 | 9,140 | -420 | -4.39% | 9,570 | 9,630 | 9,070 | 66,715 |
| 2026-08-21 | 9,560 | -470 | -4.69% | 10,010 | 10,010 | 9,450 | 89,321 |
| 2026-08-20 | 10,030 | 190 | 1.93% | 9,910 | 10,220 | 9,630 | 117,212 |
| 2026-08-19 | 9,840 | -490 | -4.74% | 10,080 | 10,420 | 9,770 | 134,749 |
| 2026-08-18 | 10,330 | 1,220 | 13.39% | 10,500 | 10,900 | 10,070 | 424,260 |
| 2026-08-14 | 9,110 | 20 | 0.22% | 9,100 | 9,310 | 8,680 | 89,035 |
| 2026-08-13 | 9,090 | 50 | 0.55% | 9,070 | 9,200 | 8,870 | 53,931 |
| 2026-08-12 | 9,040 | 360 | 4.15% | 8,680 | 9,040 | 8,610 | 71,256 |
| 2026-08-11 | 8,680 | -50 | -0.57% | 8,660 | 8,920 | 8,550 | 54,048 |
| 2026-08-10 | 8,730 | 500 | 6.08% | 8,230 | 8,750 | 8,230 | 64,297 |
| 2026-08-07 | 8,230 | -170 | -2.02% | 8,430 | 8,520 | 7,980 | 47,569 |
| 2026-08-06 | 8,400 | -110 | -1.29% | 8,500 | 8,500 | 8,110 | 28,803 |
| 2026-08-05 | 8,510 | 300 | 3.65% | 8,400 | 8,700 | 8,330 | 64,736 |
| 2026-08-04 | 8,210 | 410 | 5.26% | 7,800 | 8,210 | 7,750 | 48,537 |
| 2026-08-03 | 7,800 | -90 | -1.14% | 7,580 | 8,150 | 7,530 | 39,678 |
| 2026-07-31 | 7,890 | 1,290 | 19.55% | 6,900 | 7,920 | 6,900 | 88,402 |
| 2026-07-30 | 6,600 | 210 | 3.29% | 6,070 | 6,980 | 6,070 | 93,219 |
| 2026-07-29 | 6,390 | -800 | -11.13% | 7,220 | 7,370 | 6,100 | 189,528 |
| 2026-07-28 | 7,190 | -810 | -10.13% | 7,690 | 7,870 | 7,150 | 85,652 |