AJ네트웍스 [095570] KOSPI
4,350 원
전일대비:
▲
10
(0.23%)
시가
4,345
고가
4,365
저가
4,265
거래량
95,534
거래대금
412 백만
시가총액
1,968 억
52주 최고
5,570
52주 최저
3,825
📈 주가 차트 (최근 20일)
AJ네트웍스
095570
120봉
💬 AJ네트웍스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 4,350 | 10 | 0.23% | 4,345 | 4,365 | 4,265 | 95,534 |
| 2026-08-21 | 4,340 | 10 | 0.23% | 4,330 | 4,360 | 4,250 | 151,592 |
| 2026-08-20 | 4,330 | -25 | -0.57% | 4,400 | 4,450 | 4,315 | 130,369 |
| 2026-08-19 | 4,355 | -120 | -2.68% | 4,420 | 4,470 | 4,320 | 122,446 |
| 2026-08-18 | 4,475 | -45 | -1.00% | 4,520 | 4,560 | 4,435 | 169,928 |
| 2026-08-14 | 4,520 | 100 | 2.26% | 4,435 | 4,545 | 4,435 | 74,511 |
| 2026-08-13 | 4,420 | -145 | -3.18% | 4,565 | 4,565 | 4,420 | 120,453 |
| 2026-08-12 | 4,565 | 55 | 1.22% | 4,490 | 4,650 | 4,450 | 132,831 |
| 2026-08-11 | 4,510 | -50 | -1.10% | 4,490 | 4,585 | 4,490 | 60,527 |
| 2026-08-10 | 4,560 | 130 | 2.93% | 4,430 | 4,600 | 4,430 | 187,146 |
| 2026-08-07 | 4,430 | 0 | 0.00% | 4,385 | 4,495 | 4,385 | 160,736 |
| 2026-08-06 | 4,430 | 265 | 6.36% | 4,165 | 4,430 | 4,165 | 235,953 |
| 2026-08-05 | 4,165 | 5 | 0.12% | 4,165 | 4,215 | 4,160 | 128,211 |
| 2026-08-04 | 4,160 | -5 | -0.12% | 4,135 | 4,180 | 4,025 | 307,764 |
| 2026-08-03 | 4,165 | -115 | -2.69% | 4,280 | 4,315 | 4,150 | 329,511 |
| 2026-07-31 | 4,280 | 90 | 2.15% | 4,250 | 4,280 | 4,165 | 175,322 |
| 2026-07-30 | 4,190 | 100 | 2.44% | 3,905 | 4,225 | 3,905 | 202,496 |
| 2026-07-29 | 4,090 | -110 | -2.62% | 4,130 | 4,240 | 4,020 | 413,652 |
| 2026-07-28 | 4,200 | -70 | -1.64% | 4,270 | 4,275 | 4,105 | 333,871 |
| 2026-07-27 | 4,270 | 25 | 0.59% | 4,280 | 4,345 | 4,255 | 83,008 |