애드포러스 [397810] KOSDAQ
벤처기업부
7,300 원
전일대비:
▼
60
(-0.82%)
시가
7,360
고가
7,360
저가
7,070
거래량
13,979
거래대금
102 백만
시가총액
377 억
52주 최고
14,300
52주 최저
4,000
📈 주가 차트 (최근 20일)
애드포러스
397810
120봉
💬 애드포러스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 7,300 | -60 | -0.82% | 7,360 | 7,360 | 7,070 | 13,979 |
| 2026-08-21 | 7,360 | 120 | 1.66% | 7,190 | 7,380 | 7,170 | 26,037 |
| 2026-08-20 | 7,240 | -20 | -0.28% | 7,100 | 7,340 | 6,700 | 32,480 |
| 2026-08-19 | 7,260 | 290 | 4.16% | 6,920 | 7,280 | 6,820 | 38,421 |
| 2026-08-18 | 6,970 | -30 | -0.43% | 7,000 | 7,200 | 6,750 | 42,445 |
| 2026-08-14 | 7,000 | 310 | 4.63% | 6,700 | 7,050 | 6,500 | 61,486 |
| 2026-08-13 | 6,690 | -80 | -1.18% | 6,770 | 6,860 | 6,450 | 51,068 |
| 2026-08-12 | 6,770 | 160 | 2.42% | 6,610 | 6,910 | 6,450 | 67,537 |
| 2026-08-11 | 6,610 | 710 | 12.03% | 6,100 | 6,610 | 5,840 | 95,471 |
| 2026-08-10 | 5,900 | 820 | 16.14% | 5,220 | 6,180 | 5,160 | 186,724 |
| 2026-08-07 | 5,080 | 710 | 16.25% | 4,400 | 5,650 | 4,280 | 582,770 |
| 2026-08-06 | 4,370 | 85 | 1.98% | 4,275 | 4,615 | 4,230 | 18,323 |
| 2026-08-05 | 4,285 | -80 | -1.83% | 4,400 | 4,415 | 4,240 | 13,205 |
| 2026-08-04 | 4,365 | 5 | 0.11% | 4,150 | 4,430 | 4,150 | 7,387 |
| 2026-08-03 | 4,360 | -120 | -2.68% | 4,480 | 4,590 | 4,240 | 8,495 |
| 2026-07-31 | 4,480 | 230 | 5.41% | 4,290 | 4,600 | 4,165 | 20,714 |
| 2026-07-30 | 4,250 | -130 | -2.97% | 4,175 | 4,390 | 4,100 | 9,737 |
| 2026-07-29 | 4,380 | 70 | 1.62% | 4,020 | 4,530 | 4,020 | 24,662 |
| 2026-07-28 | 4,310 | -150 | -3.36% | 4,095 | 4,480 | 4,000 | 31,285 |
| 2026-07-27 | 4,460 | 20 | 0.45% | 4,460 | 4,530 | 4,290 | 11,397 |