아바텍 [149950] KOSDAQ
우량기업부
8,900 원
전일대비:
▲
400
(4.71%)
시가
8,690
고가
8,900
저가
8,190
거래량
38,986
거래대금
334 백만
시가총액
1,216 억
52주 최고
19,490
52주 최저
6,750
📈 주가 차트 (최근 20일)
아바텍
149950
120봉
💬 아바텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 8,900 | 400 | 4.71% | 8,690 | 8,900 | 8,190 | 38,986 |
| 2026-08-24 | 8,500 | -10 | -0.12% | 8,510 | 8,780 | 8,390 | 46,703 |
| 2026-08-21 | 8,510 | -510 | -5.65% | 9,020 | 9,020 | 8,440 | 49,614 |
| 2026-08-20 | 9,020 | 350 | 4.04% | 8,700 | 9,280 | 8,700 | 78,047 |
| 2026-08-19 | 8,670 | -40 | -0.46% | 8,500 | 9,280 | 8,340 | 152,860 |
| 2026-08-18 | 8,710 | -660 | -7.04% | 9,370 | 9,560 | 8,680 | 132,062 |
| 2026-08-14 | 9,370 | 130 | 1.41% | 9,570 | 9,630 | 8,990 | 77,039 |
| 2026-08-13 | 9,240 | 90 | 0.98% | 9,320 | 10,250 | 9,160 | 321,917 |
| 2026-08-12 | 9,150 | 310 | 3.51% | 8,920 | 9,370 | 8,690 | 92,309 |
| 2026-08-11 | 8,840 | 260 | 3.03% | 8,530 | 9,380 | 8,360 | 143,427 |
| 2026-08-10 | 8,580 | 350 | 4.25% | 8,290 | 8,780 | 8,290 | 65,906 |
| 2026-08-07 | 8,230 | -110 | -1.32% | 8,340 | 8,800 | 8,110 | 100,777 |
| 2026-08-06 | 8,340 | -380 | -4.36% | 8,620 | 8,640 | 8,210 | 41,583 |
| 2026-08-05 | 8,720 | 430 | 5.19% | 8,750 | 8,880 | 8,560 | 48,005 |
| 2026-08-04 | 8,290 | 240 | 2.98% | 8,060 | 8,470 | 7,950 | 37,227 |
| 2026-08-03 | 8,050 | 40 | 0.50% | 8,010 | 8,490 | 7,850 | 55,024 |
| 2026-07-31 | 8,010 | 1,020 | 14.59% | 7,260 | 8,180 | 7,260 | 101,374 |
| 2026-07-30 | 6,990 | -50 | -0.71% | 6,750 | 7,310 | 6,750 | 56,274 |
| 2026-07-29 | 7,040 | -610 | -7.97% | 7,660 | 8,100 | 6,790 | 133,753 |
| 2026-07-28 | 7,650 | -1,150 | -13.07% | 8,470 | 8,610 | 7,600 | 157,901 |