에이아이코리아 [364950] KOSDAQ
벤처기업부
3,740 원
전일대비:
▲
40
(1.08%)
시가
3,700
고가
3,795
저가
3,540
거래량
54,946
거래대금
203 백만
시가총액
310 억
52주 최고
13,930
52주 최저
3,200
📈 주가 차트 (최근 20일)
에이아이코리아
364950
120봉
💬 에이아이코리아 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3,740 | 40 | 1.08% | 3,700 | 3,795 | 3,540 | 54,946 |
| 2026-10-14 | 3,700 | 85 | 2.35% | 3,635 | 3,760 | 3,620 | 38,255 |
| 2026-10-13 | 3,615 | -140 | -3.73% | 3,600 | 3,745 | 3,600 | 38,551 |
| 2026-10-12 | 3,755 | -100 | -2.59% | 3,840 | 3,890 | 3,650 | 42,006 |
| 2026-10-08 | 3,855 | -5 | -0.13% | 3,770 | 3,910 | 3,750 | 12,050 |
| 2026-10-07 | 3,860 | 10 | 0.26% | 3,835 | 3,895 | 3,720 | 45,367 |
| 2026-10-06 | 3,850 | 110 | 2.94% | 3,815 | 4,000 | 3,815 | 40,262 |
| 2026-10-02 | 3,740 | 40 | 1.08% | 3,665 | 3,825 | 3,655 | 23,985 |
| 2026-10-01 | 3,700 | 280 | 8.19% | 3,450 | 3,805 | 3,395 | 98,290 |
| 2026-09-30 | 3,420 | 135 | 4.11% | 3,285 | 3,445 | 3,275 | 30,258 |
| 2026-09-29 | 3,285 | -25 | -0.76% | 3,330 | 3,330 | 3,215 | 21,002 |
| 2026-09-28 | 3,310 | -40 | -1.19% | 3,345 | 3,370 | 3,305 | 12,064 |
| 2026-09-23 | 3,350 | -15 | -0.45% | 3,350 | 3,365 | 3,320 | 7,972 |
| 2026-09-22 | 3,365 | 0 | 0.00% | 3,370 | 3,385 | 3,330 | 10,635 |
| 2026-09-21 | 3,365 | 0 | 0.00% | 3,360 | 3,385 | 3,310 | 10,712 |
| 2026-09-18 | 3,365 | 15 | 0.45% | 3,400 | 3,450 | 3,325 | 8,937 |
| 2026-09-17 | 3,350 | -30 | -0.89% | 3,380 | 3,400 | 3,345 | 4,339 |
| 2026-09-16 | 3,380 | 5 | 0.15% | 3,375 | 3,395 | 3,330 | 2,844 |
| 2026-09-15 | 3,375 | 30 | 0.90% | 3,300 | 3,400 | 3,250 | 10,210 |
| 2026-09-14 | 3,345 | 0 | 0.00% | 3,345 | 3,375 | 3,265 | 25,239 |