아이오케이이엔엠 [078860] KOSDAQ
투자주의환기종목(소속부없음)
2,740 원
전일대비:
▼
10
(-0.36%)
시가
2,750
고가
2,755
저가
2,680
거래량
6,840
거래대금
19 백만
시가총액
169 억
52주 최고
5,530
52주 최저
0
📈 주가 차트 (최근 20일)
아이오케이이엔엠
078860
120봉
💬 아이오케이이엔엠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,740 | -10 | -0.36% | 2,750 | 2,755 | 2,680 | 6,840 |
| 2026-08-20 | 2,750 | 10 | 0.36% | 2,670 | 2,750 | 2,630 | 6,136 |
| 2026-08-19 | 2,740 | -60 | -2.14% | 2,800 | 2,805 | 2,600 | 4,191 |
| 2026-08-18 | 2,800 | -200 | -6.67% | 2,970 | 3,050 | 2,800 | 7,925 |
| 2026-08-14 | 3,000 | 0 | 0.00% | 2,970 | 3,030 | 2,880 | 8,999 |
| 2026-08-13 | 3,000 | -180 | -5.66% | 3,210 | 3,230 | 2,970 | 11,827 |
| 2026-08-12 | 3,180 | -50 | -1.55% | 3,230 | 3,350 | 3,085 | 9,224 |
| 2026-08-11 | 3,230 | -60 | -1.82% | 3,290 | 3,435 | 3,175 | 7,796 |
| 2026-08-10 | 3,290 | 170 | 5.45% | 3,125 | 3,400 | 3,050 | 45,438 |
| 2026-08-07 | 3,120 | 45 | 1.46% | 3,090 | 3,315 | 3,045 | 30,930 |
| 2026-08-06 | 3,075 | -35 | -1.13% | 3,110 | 3,120 | 2,940 | 13,715 |
| 2026-08-05 | 3,110 | 50 | 1.63% | 3,035 | 3,150 | 3,035 | 34,995 |
| 2026-08-04 | 3,060 | 160 | 5.52% | 2,920 | 3,060 | 2,900 | 9,457 |
| 2026-08-03 | 2,900 | 120 | 4.32% | 2,820 | 3,030 | 2,760 | 9,348 |
| 2026-07-31 | 2,780 | 160 | 6.11% | 2,630 | 2,830 | 2,550 | 6,062 |
| 2026-07-30 | 2,620 | 10 | 0.38% | 2,550 | 2,690 | 2,550 | 8,669 |
| 2026-07-29 | 2,610 | -190 | -6.79% | 2,795 | 2,895 | 2,520 | 16,717 |
| 2026-07-28 | 2,800 | 60 | 2.19% | 2,735 | 2,945 | 2,735 | 8,660 |
| 2026-07-27 | 2,740 | -190 | -6.48% | 2,900 | 2,915 | 2,680 | 10,675 |
| 2026-07-24 | 2,930 | -65 | -2.17% | 2,985 | 3,030 | 2,780 | 6,311 |