아이앤씨 [052860] KOSDAQ
벤처기업부
5,480 원
전일대비:
▲
110
(2.05%)
시가
5,370
고가
5,770
저가
5,280
거래량
28,840
거래대금
158 백만
시가총액
979 억
52주 최고
7,350
52주 최저
2,090
📈 주가 차트 (최근 20일)
아이앤씨
052860
120봉
💬 아이앤씨 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 5,480 | 110 | 2.05% | 5,370 | 5,770 | 5,280 | 28,840 |
| 2026-08-21 | 5,370 | 90 | 1.70% | 5,280 | 5,390 | 5,040 | 84,282 |
| 2026-08-20 | 5,280 | 480 | 10.00% | 4,800 | 5,380 | 4,800 | 144,103 |
| 2026-08-19 | 4,800 | 40 | 0.84% | 4,535 | 4,880 | 4,535 | 23,208 |
| 2026-08-18 | 4,760 | -65 | -1.35% | 4,675 | 4,950 | 4,650 | 21,204 |
| 2026-08-14 | 4,825 | 0 | 0.00% | 4,825 | 4,945 | 4,635 | 12,033 |
| 2026-08-13 | 4,825 | 95 | 2.01% | 4,795 | 4,920 | 4,685 | 20,749 |
| 2026-08-12 | 4,730 | 15 | 0.32% | 4,715 | 4,800 | 4,645 | 22,449 |
| 2026-08-11 | 4,715 | 75 | 1.62% | 4,655 | 4,795 | 4,605 | 38,080 |
| 2026-08-10 | 4,640 | 90 | 1.98% | 4,650 | 4,695 | 4,460 | 21,268 |
| 2026-08-07 | 4,550 | 50 | 1.11% | 4,600 | 4,725 | 4,400 | 22,951 |
| 2026-08-06 | 4,500 | 275 | 6.51% | 4,245 | 4,530 | 4,125 | 51,367 |
| 2026-08-05 | 4,225 | 240 | 6.02% | 3,985 | 4,270 | 3,985 | 24,793 |
| 2026-08-04 | 3,985 | 110 | 2.84% | 3,875 | 3,995 | 3,740 | 23,161 |
| 2026-08-03 | 3,875 | 65 | 1.71% | 3,805 | 3,995 | 3,695 | 6,800 |
| 2026-07-31 | 3,810 | 235 | 6.57% | 3,725 | 3,845 | 3,665 | 13,368 |
| 2026-07-30 | 3,575 | -50 | -1.38% | 3,625 | 3,710 | 3,370 | 21,112 |
| 2026-07-29 | 3,625 | -185 | -4.86% | 3,870 | 3,890 | 3,155 | 10,577 |
| 2026-07-28 | 3,810 | -330 | -7.97% | 4,140 | 4,140 | 3,795 | 11,885 |
| 2026-07-27 | 4,140 | 25 | 0.61% | 4,195 | 4,195 | 3,925 | 10,539 |