아이엘 [307180] KOSDAQ
벤처기업부
6,000 원
전일대비:
▲
320
(5.63%)
시가
5,640
고가
6,070
저가
5,470
거래량
970,355
거래대금
5,659 백만
시가총액
2,215 억
52주 최고
10,400
52주 최저
2,400
📈 주가 차트 (최근 20일)
아이엘
307180
120봉
💬 아이엘 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 6,000 | 320 | 5.63% | 5,640 | 6,070 | 5,470 | 970,355 |
| 2026-08-20 | 5,680 | 620 | 12.25% | 5,130 | 5,750 | 5,080 | 596,668 |
| 2026-08-19 | 5,060 | 30 | 0.60% | 4,870 | 5,290 | 4,855 | 457,108 |
| 2026-08-18 | 5,030 | -70 | -1.37% | 5,260 | 5,260 | 4,960 | 323,681 |
| 2026-08-14 | 5,100 | 70 | 1.39% | 5,060 | 5,220 | 4,875 | 337,121 |
| 2026-08-13 | 5,030 | 130 | 2.65% | 5,000 | 5,520 | 4,950 | 633,372 |
| 2026-08-12 | 4,900 | 380 | 8.41% | 4,695 | 5,100 | 4,520 | 895,114 |
| 2026-08-11 | 4,520 | 80 | 1.80% | 4,440 | 4,650 | 4,330 | 353,113 |
| 2026-08-10 | 4,440 | 185 | 4.35% | 4,465 | 4,465 | 4,255 | 245,432 |
| 2026-08-07 | 4,255 | -55 | -1.28% | 4,390 | 4,475 | 4,150 | 228,546 |
| 2026-08-06 | 4,310 | -300 | -6.51% | 4,750 | 4,750 | 4,310 | 453,732 |
| 2026-08-05 | 4,610 | 35 | 0.77% | 4,640 | 4,692 | 4,520 | 250,452 |
| 2026-08-04 | 4,575 | 255 | 5.90% | 4,320 | 4,580 | 4,320 | 287,708 |
| 2026-08-03 | 4,320 | 25 | 0.58% | 4,295 | 4,660 | 4,005 | 419,809 |
| 2026-07-31 | 4,295 | 425 | 10.98% | 4,350 | 4,350 | 4,100 | 248,404 |
| 2026-07-30 | 3,870 | -80 | -2.03% | 3,805 | 4,135 | 3,805 | 301,508 |
| 2026-07-29 | 3,950 | -265 | -6.29% | 4,300 | 4,410 | 3,590 | 731,855 |
| 2026-07-28 | 4,215 | -345 | -7.57% | 4,560 | 4,560 | 4,145 | 267,631 |
| 2026-07-27 | 4,560 | -20 | -0.44% | 4,585 | 4,800 | 4,500 | 201,852 |
| 2026-07-24 | 4,580 | -110 | -2.35% | 4,630 | 4,825 | 4,460 | 320,993 |