에이팩트 [200470] KOSDAQ
중견기업부
6,700 원
전일대비:
▲
500
(8.06%)
시가
6,200
고가
6,940
저가
6,130
거래량
1,633,108
거래대금
10,931 백만
시가총액
2,838 억
52주 최고
13,100
52주 최저
2,500
📈 주가 차트 (최근 20일)
에이팩트
200470
120봉
💬 에이팩트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 6,700 | 500 | 8.06% | 6,200 | 6,940 | 6,130 | 1,633,108 |
| 2026-08-25 | 6,200 | 300 | 5.08% | 5,830 | 6,200 | 5,600 | 344,173 |
| 2026-08-24 | 5,900 | -290 | -4.68% | 6,160 | 6,350 | 5,890 | 490,034 |
| 2026-08-21 | 6,190 | -240 | -3.73% | 6,250 | 6,410 | 6,040 | 771,565 |
| 2026-08-20 | 6,430 | 400 | 6.63% | 6,210 | 7,100 | 6,090 | 1,824,163 |
| 2026-08-19 | 6,030 | 20 | 0.33% | 6,150 | 6,420 | 5,910 | 1,264,859 |
| 2026-08-18 | 6,010 | -60 | -0.99% | 6,160 | 6,330 | 5,830 | 596,919 |
| 2026-08-14 | 6,070 | 280 | 4.84% | 5,780 | 6,300 | 5,650 | 987,575 |
| 2026-08-13 | 5,790 | 210 | 3.76% | 5,590 | 5,970 | 5,450 | 592,583 |
| 2026-08-12 | 5,580 | 60 | 1.09% | 5,530 | 5,840 | 5,340 | 574,101 |
| 2026-08-11 | 5,520 | 90 | 1.66% | 5,350 | 5,600 | 5,200 | 381,398 |
| 2026-08-10 | 5,430 | 430 | 8.60% | 5,150 | 5,510 | 5,080 | 512,533 |
| 2026-08-07 | 5,000 | -280 | -5.30% | 5,330 | 5,500 | 4,935 | 373,692 |
| 2026-08-06 | 5,280 | -220 | -4.00% | 5,300 | 5,580 | 5,140 | 528,239 |
| 2026-08-05 | 5,500 | 360 | 7.00% | 5,430 | 5,580 | 5,240 | 794,081 |
| 2026-08-04 | 5,140 | 245 | 5.01% | 5,020 | 5,140 | 4,785 | 487,592 |
| 2026-08-03 | 4,895 | 95 | 1.98% | 4,695 | 5,090 | 4,650 | 631,257 |
| 2026-07-31 | 4,800 | 920 | 23.71% | 4,360 | 4,875 | 4,240 | 1,065,044 |
| 2026-07-30 | 3,880 | -260 | -6.28% | 4,125 | 4,310 | 3,820 | 839,679 |
| 2026-07-29 | 4,140 | 135 | 3.37% | 4,145 | 4,685 | 3,790 | 1,727,765 |