아이씨디 [040910] KOSDAQ
중견기업부
4,410 원
전일대비:
▲
25
(0.57%)
시가
4,385
고가
4,415
저가
4,250
거래량
6,185
거래대금
27 백만
시가총액
801 억
52주 최고
6,960
52주 최저
3,610
📈 주가 차트 (최근 20일)
아이씨디
040910
120봉
💬 아이씨디 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 4,410 | 25 | 0.57% | 4,385 | 4,415 | 4,250 | 6,185 |
| 2026-08-24 | 4,385 | -20 | -0.45% | 4,475 | 4,475 | 4,365 | 4,260 |
| 2026-08-21 | 4,405 | -175 | -3.82% | 4,620 | 4,620 | 4,370 | 5,003 |
| 2026-08-20 | 4,580 | 75 | 1.66% | 4,505 | 4,615 | 4,500 | 7,016 |
| 2026-08-19 | 4,505 | -115 | -2.49% | 4,405 | 4,560 | 4,340 | 12,862 |
| 2026-08-18 | 4,620 | 5 | 0.11% | 4,615 | 4,690 | 4,430 | 16,352 |
| 2026-08-14 | 4,615 | -35 | -0.75% | 4,650 | 4,650 | 4,470 | 6,582 |
| 2026-08-13 | 4,650 | 220 | 4.97% | 4,475 | 4,650 | 4,430 | 35,685 |
| 2026-08-12 | 4,430 | 30 | 0.68% | 4,475 | 4,475 | 4,350 | 6,620 |
| 2026-08-11 | 4,400 | 100 | 2.33% | 4,385 | 4,440 | 4,240 | 7,595 |
| 2026-08-10 | 4,300 | 110 | 2.63% | 4,190 | 4,500 | 4,125 | 21,718 |
| 2026-08-07 | 4,190 | 35 | 0.84% | 4,250 | 4,250 | 4,075 | 9,458 |
| 2026-08-06 | 4,155 | -90 | -2.12% | 4,280 | 4,280 | 4,110 | 5,140 |
| 2026-08-05 | 4,245 | 100 | 2.41% | 4,205 | 4,300 | 4,180 | 9,869 |
| 2026-08-04 | 4,145 | -30 | -0.72% | 4,010 | 4,175 | 4,010 | 8,725 |
| 2026-08-03 | 4,175 | 130 | 3.21% | 4,045 | 4,190 | 4,000 | 11,125 |
| 2026-07-31 | 4,045 | 325 | 8.74% | 3,755 | 4,050 | 3,755 | 38,336 |
| 2026-07-30 | 3,720 | -90 | -2.36% | 3,765 | 3,800 | 3,670 | 29,013 |
| 2026-07-29 | 3,810 | -40 | -1.04% | 3,865 | 3,895 | 3,610 | 38,248 |
| 2026-07-28 | 3,850 | -170 | -4.23% | 3,975 | 3,980 | 3,730 | 26,014 |