에이엘티 [172670] KOSDAQ
벤처기업부
10,530 원
전일대비:
▲
630
(6.36%)
시가
9,860
고가
10,580
저가
9,500
거래량
40,825
거래대금
406 백만
시가총액
944 억
52주 최고
21,200
52주 최저
6,970
📈 주가 차트 (최근 20일)
에이엘티
172670
120봉
💬 에이엘티 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 10,530 | 630 | 6.36% | 9,860 | 10,580 | 9,500 | 40,825 |
| 2026-08-24 | 9,900 | -380 | -3.70% | 10,330 | 10,470 | 9,870 | 23,065 |
| 2026-08-21 | 10,280 | -740 | -6.72% | 11,020 | 11,020 | 10,210 | 27,745 |
| 2026-08-20 | 11,020 | 640 | 6.17% | 10,700 | 11,390 | 10,150 | 57,248 |
| 2026-08-19 | 10,380 | -450 | -4.16% | 10,820 | 10,820 | 9,750 | 53,882 |
| 2026-08-18 | 10,830 | -280 | -2.52% | 11,400 | 11,700 | 10,350 | 81,632 |
| 2026-08-14 | 11,110 | -210 | -1.86% | 11,320 | 11,590 | 10,860 | 43,468 |
| 2026-08-13 | 11,320 | 800 | 7.60% | 10,580 | 11,600 | 10,500 | 121,169 |
| 2026-08-12 | 10,520 | 980 | 10.27% | 9,780 | 11,170 | 9,710 | 207,601 |
| 2026-08-11 | 9,540 | -70 | -0.73% | 9,550 | 9,740 | 9,370 | 77,858 |
| 2026-08-10 | 9,610 | -470 | -4.66% | 9,980 | 10,480 | 9,590 | 233,664 |
| 2026-08-07 | 10,080 | -910 | -8.28% | 10,900 | 11,070 | 9,970 | 48,775 |
| 2026-08-06 | 10,990 | 20 | 0.18% | 10,950 | 11,690 | 10,530 | 58,017 |
| 2026-08-05 | 10,970 | 1,260 | 12.98% | 9,770 | 11,550 | 9,770 | 89,181 |
| 2026-08-04 | 9,710 | -130 | -1.32% | 9,910 | 10,240 | 9,570 | 34,788 |
| 2026-08-03 | 9,840 | 550 | 5.92% | 9,010 | 10,400 | 8,800 | 71,569 |
| 2026-07-31 | 9,290 | 1,850 | 24.87% | 8,040 | 9,500 | 8,000 | 65,110 |
| 2026-07-30 | 7,440 | -70 | -0.93% | 7,370 | 8,420 | 7,370 | 57,878 |
| 2026-07-29 | 7,510 | -600 | -7.40% | 8,300 | 8,850 | 6,970 | 95,679 |
| 2026-07-28 | 8,110 | -1,060 | -11.56% | 8,720 | 8,970 | 7,920 | 106,891 |