INVESTMENT

미래를 여는 기업 아진엑스텍입니다

주식정보

체결시간 2023-06-02 17:59:59 기준

  • 10,070▲
  • 전일대비
    ▲140
    등락률
    +1.41
시가(원) 고가(원) 저가(원) 거래량
9,880 10,260 9,870 407,823
날짜 종가(원) 전일대비 등락률 시가 고가 저가 거래량 (주)
23/06/01 9,930 ▼ -120 -1.19 10,050 10,200 9,920 331,470
23/05/31 10,050 ▼ -180 -1.76 10,230 10,300 9,880 722,175
23/05/30 10,230 ▲ 1,010 +10.95 9,220 11,250 9,220 8,084,075
23/05/26 9,220 ▲ 110 +1.21 9,240 9,350 9,110 42,421
23/05/25 9,110 ▼ -110 -1.19 9,400 9,430 9,100 61,542
23/05/24 9,220 ▼ -190 -2.02 9,270 9,410 9,130 60,432
23/05/23 9,410 ▼ -40 -0.42 9,450 9,450 9,230 77,567
23/05/22 9,450 ▲ 270 +2.94 9,220 9,920 8,960 371,232
23/05/19 9,180 ▲ 510 +5.88 8,730 10,080 8,660 1,353,745
23/05/18 8,670 ▲ 240 +2.85 8,640 8,720 8,500 41,118
23/05/17 8,430 ▲ 40 +0.48 8,300 8,530 8,300 51,887
23/05/16 8,390 ▼ -270 -3.12 8,680 8,790 8,340 76,534
23/05/15 8,660 ▼ -200 -2.26 9,080 9,080 8,650 57,564
23/05/12 8,860 ▼ -190 -2.10 9,090 9,090 8,820 43,361
23/05/11 9,050 ▲ 40 +0.44 9,130 9,230 8,960 35,050
23/05/10 9,010 ▼ -70 -0.77 9,170 9,170 9,000 22,661
23/05/09 9,080 ▼ -50 -0.55 9,100 9,270 9,010 42,244
23/05/08 9,130 ▲ 120 +1.33 9,010 9,220 9,000 44,771
23/05/04 9,010 ▲ 50 +0.56 8,880 9,020 8,850 48,524
23/05/03 8,960 ▼ -100 -1.10 8,930 9,160 8,870 31,512
23/05/02 9,060 ▲ 150 +1.68 8,920 9,170 8,900 36,264
23/04/28 8,910 ▼ -230 -2.52 9,400 9,400 8,860 78,896
23/04/27 9,140 ▲ 80 +0.88 9,060 9,300 8,790 98,448
23/04/26 9,060 ▼ -150 -1.63 9,100 9,410 9,040 84,262
23/04/25 9,210 ▼ -230 -2.44 9,440 9,610 9,130 90,907
23/04/24 9,440 ▼ -400 -4.07 9,890 9,890 9,410 106,259
23/04/21 9,840 ▲ 20 +0.20 10,020 10,280 9,840 134,112
23/04/20 9,820 ▼ -290 -2.87 10,050 10,180 9,820 114,703
23/04/19 10,110 ▼ -40 -0.39 10,120 10,280 10,070 91,271
23/04/18 10,150 ▼ -260 -2.50 10,430 10,450 10,030 140,515
23/04/17 10,410 ▼ -90 -0.86 10,580 10,590 10,150 111,446
23/04/14 10,500 ▼ -190 -1.78 10,720 10,750 10,400 164,144
23/04/13 10,690 ▲ 270 +2.59 10,450 10,710 10,050 268,310
23/04/12 10,420 ▲ 60 +0.58 10,450 10,840 10,230 483,517
23/04/11 10,360 ▲ 320 +3.19 9,920 10,360 9,920 166,712
23/04/10 10,040 ▼ -240 -2.33 10,390 10,390 9,970 164,972
23/04/07 10,280 ▲ 390 +3.94 9,910 10,350 9,790 256,488
23/04/06 9,890 ▼ -380 -3.70 10,200 10,200 9,790 188,673
23/04/05 10,270 ▼ -30 -0.29 10,310 10,500 10,200 156,794
23/04/04 10,300 ▼ -170 -1.62 10,470 10,580 10,180 227,191
23/04/03 10,470 ▼ -170 -1.60 10,640 10,720 10,340 182,772
23/03/31 10,640 ▼ -570 -5.08 11,060 11,180 10,630 305,905
23/03/30 11,210 ▲ 400 +3.70 10,920 11,240 10,650 545,072
23/03/29 10,810 ▲ 10 +0.09 10,650 10,840 10,320 358,449
23/03/28 10,800 ▼ -350 -3.14 11,300 11,350 10,750 387,755
23/03/27 11,150 ▲ 150 +1.36 10,890 11,220 10,500 522,495
23/03/24 11,000 ▲ 300 +2.80 10,650 11,000 10,410 513,008
23/03/23 10,700 ▲ 120 +1.13 10,350 11,070 10,220 835,571
23/03/22 10,580 ▲ 250 +2.42 10,340 10,770 10,330 550,231
23/03/21 10,330 ▼ -1,030 -9.07 10,800 10,840 10,140 1,389,809
23/03/20 11,360 ▲ 640 +5.97 11,430 12,530 10,800 3,021,520
23/03/17 10,720 ▲ 790 +7.96 10,390 10,820 10,130 1,945,421
23/03/16 9,930 ▲ 630 +6.77 9,500 10,140 9,410 911,189
23/03/15 9,300 ▲ 550 +6.29 8,920 9,430 8,920 137,723
23/03/14 8,750 ▼ -480 -5.20 9,240 9,400 8,750 138,209
23/03/13 9,230 ▼ -400 -4.15 9,450 9,610 9,060 160,583
23/03/10 9,630 ▲ 180 +1.90 9,320 10,000 9,200 440,373
23/03/09 9,450 ▲ 200 +2.16 9,370 9,900 9,350 381,719
23/03/08 9,250 ▼ -140 -1.49 9,580 9,930 9,250 399,128