에어부산 [298690] KOSPI
1,573 원
전일대비:
▲
104
(7.08%)
시가
1,512
고가
1,600
저가
1,512
거래량
296,028
거래대금
460 백만
시가총액
2,563 억
52주 최고
2,240
52주 최저
1,400
📈 주가 차트 (최근 20일)
에어부산
298690
120봉
💬 에어부산 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,573 | 104 | 7.08% | 1,512 | 1,600 | 1,512 | 296,028 |
| 2026-08-21 | 1,469 | 7 | 0.48% | 1,450 | 1,469 | 1,444 | 40,241 |
| 2026-08-20 | 1,462 | 19 | 1.32% | 1,438 | 1,475 | 1,434 | 56,630 |
| 2026-08-19 | 1,443 | -5 | -0.35% | 1,448 | 1,478 | 1,431 | 71,481 |
| 2026-08-18 | 1,448 | -39 | -2.62% | 1,487 | 1,510 | 1,445 | 123,993 |
| 2026-08-14 | 1,487 | 16 | 1.09% | 1,473 | 1,514 | 1,466 | 210,123 |
| 2026-08-13 | 1,471 | -64 | -4.17% | 1,537 | 1,537 | 1,413 | 325,576 |
| 2026-08-12 | 1,535 | 11 | 0.72% | 1,524 | 1,535 | 1,516 | 74,787 |
| 2026-08-11 | 1,524 | -13 | -0.85% | 1,537 | 1,551 | 1,523 | 78,371 |
| 2026-08-10 | 1,537 | 3 | 0.20% | 1,541 | 1,549 | 1,510 | 82,494 |
| 2026-08-07 | 1,534 | -16 | -1.03% | 1,550 | 1,550 | 1,519 | 95,599 |
| 2026-08-06 | 1,550 | 2 | 0.13% | 1,540 | 1,590 | 1,537 | 330,471 |
| 2026-08-05 | 1,548 | 22 | 1.44% | 1,535 | 1,592 | 1,528 | 154,081 |
| 2026-08-04 | 1,526 | 1 | 0.07% | 1,510 | 1,540 | 1,510 | 115,380 |
| 2026-08-03 | 1,525 | 28 | 1.87% | 1,497 | 1,529 | 1,472 | 150,555 |
| 2026-07-31 | 1,497 | 21 | 1.42% | 1,470 | 1,498 | 1,462 | 190,348 |
| 2026-07-30 | 1,476 | -7 | -0.47% | 1,421 | 1,484 | 1,421 | 165,049 |
| 2026-07-29 | 1,483 | -6 | -0.40% | 1,488 | 1,488 | 1,400 | 176,141 |
| 2026-07-28 | 1,489 | 1 | 0.07% | 1,499 | 1,499 | 1,401 | 209,276 |
| 2026-07-27 | 1,488 | 3 | 0.20% | 1,485 | 1,510 | 1,467 | 154,111 |