아티스트컴퍼니 [321820] KOSDAQ
기술성장기업부
2,350 원
전일대비:
▲
5
(0.21%)
시가
2,345
고가
2,420
저가
2,230
거래량
12,580
거래대금
28 백만
시가총액
366 억
52주 최고
6,380
52주 최저
1,960
📈 주가 차트 (최근 20일)
아티스트컴퍼니
321820
120봉
💬 아티스트컴퍼니 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,350 | 5 | 0.21% | 2,345 | 2,420 | 2,230 | 12,580 |
| 2026-08-20 | 2,345 | -5 | -0.21% | 2,450 | 2,450 | 2,210 | 11,688 |
| 2026-08-19 | 2,350 | -65 | -2.69% | 2,500 | 2,500 | 2,310 | 7,823 |
| 2026-08-18 | 2,415 | -70 | -2.82% | 2,450 | 2,565 | 2,385 | 12,856 |
| 2026-08-14 | 2,485 | -35 | -1.39% | 2,590 | 2,590 | 2,460 | 13,247 |
| 2026-08-13 | 2,520 | -5 | -0.20% | 2,565 | 2,565 | 2,475 | 13,963 |
| 2026-08-12 | 2,525 | 45 | 1.81% | 2,540 | 2,540 | 2,420 | 15,491 |
| 2026-08-11 | 2,480 | 25 | 1.02% | 2,560 | 2,560 | 2,400 | 30,756 |
| 2026-08-10 | 2,455 | 40 | 1.66% | 2,400 | 2,490 | 2,395 | 16,184 |
| 2026-08-07 | 2,415 | 20 | 0.84% | 2,450 | 2,495 | 2,320 | 22,989 |
| 2026-08-06 | 2,395 | -5 | -0.21% | 2,455 | 2,455 | 2,305 | 14,529 |
| 2026-08-05 | 2,400 | 110 | 4.80% | 2,325 | 2,430 | 2,305 | 24,999 |
| 2026-08-04 | 2,290 | 35 | 1.55% | 2,255 | 2,385 | 2,255 | 18,395 |
| 2026-08-03 | 2,255 | 135 | 6.37% | 2,120 | 2,275 | 2,100 | 34,587 |
| 2026-07-31 | 2,120 | 55 | 2.66% | 2,190 | 2,190 | 2,065 | 33,184 |
| 2026-07-30 | 2,065 | 82 | 4.14% | 1,983 | 2,115 | 1,961 | 57,025 |
| 2026-07-29 | 1,983 | -287 | -12.64% | 2,150 | 2,285 | 1,960 | 81,111 |
| 2026-07-28 | 2,270 | -20 | -0.87% | 2,290 | 2,345 | 2,160 | 36,342 |
| 2026-07-27 | 2,290 | -15 | -0.65% | 2,480 | 2,480 | 2,250 | 30,089 |
| 2026-07-24 | 2,305 | -205 | -8.17% | 2,680 | 2,680 | 2,305 | 82,190 |