아이앤씨 [052860] KOSDAQ
벤처기업부
6,290 원
전일대비:
▲
120
(1.94%)
시가
6,180
고가
6,540
저가
6,180
거래량
120,803
거래대금
768 백만
시가총액
1,124 억
52주 최고
7,350
52주 최저
2,135
📈 주가 차트 (최근 20일)
아이앤씨
052860
120봉
💬 아이앤씨 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 6,290 | 120 | 1.94% | 6,180 | 6,540 | 6,180 | 120,803 |
| 2026-09-03 | 6,170 | 50 | 0.82% | 6,120 | 6,410 | 6,010 | 56,133 |
| 2026-09-02 | 6,120 | -180 | -2.86% | 6,290 | 6,550 | 5,950 | 89,938 |
| 2026-09-01 | 6,300 | -250 | -3.82% | 6,550 | 6,570 | 6,120 | 101,656 |
| 2026-08-31 | 6,550 | 570 | 9.53% | 5,980 | 6,860 | 5,830 | 292,889 |
| 2026-08-28 | 5,980 | -180 | -2.92% | 6,160 | 6,380 | 5,970 | 69,508 |
| 2026-08-27 | 6,160 | 110 | 1.82% | 6,110 | 6,190 | 5,760 | 79,790 |
| 2026-08-26 | 6,050 | 190 | 3.24% | 5,780 | 6,200 | 5,710 | 128,976 |
| 2026-08-25 | 5,860 | 380 | 6.93% | 5,500 | 5,900 | 5,200 | 106,985 |
| 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 |