에이아이코리아 [364950] KOSDAQ
벤처기업부
3,395 원
전일대비:
▲
90
(2.72%)
시가
3,400
고가
3,465
저가
3,305
거래량
23,467
거래대금
79 백만
시가총액
282 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,395 | 90 | 2.72% | 3,400 | 3,465 | 3,305 | 23,467 |
| 2026-08-21 | 3,305 | -210 | -5.97% | 3,500 | 3,505 | 3,260 | 62,901 |
| 2026-08-20 | 3,515 | -5 | -0.14% | 3,520 | 3,685 | 3,415 | 48,988 |
| 2026-08-19 | 3,520 | -140 | -3.83% | 3,680 | 3,680 | 3,505 | 63,051 |
| 2026-08-18 | 3,660 | -335 | -8.39% | 3,955 | 3,980 | 3,590 | 75,985 |
| 2026-08-14 | 3,995 | -10 | -0.25% | 3,985 | 4,055 | 3,965 | 10,774 |
| 2026-08-13 | 4,005 | 5 | 0.13% | 4,025 | 4,030 | 3,980 | 11,824 |
| 2026-08-12 | 4,000 | 10 | 0.25% | 3,955 | 4,030 | 3,955 | 11,433 |
| 2026-08-11 | 3,990 | 0 | 0.00% | 3,960 | 4,025 | 3,960 | 7,337 |
| 2026-08-10 | 3,990 | 0 | 0.00% | 4,000 | 4,095 | 3,990 | 15,614 |
| 2026-08-07 | 3,990 | 25 | 0.63% | 4,095 | 4,095 | 3,950 | 8,913 |
| 2026-08-06 | 3,965 | -60 | -1.49% | 4,065 | 4,065 | 3,940 | 7,695 |
| 2026-08-05 | 4,025 | 5 | 0.12% | 4,020 | 4,095 | 3,985 | 9,858 |
| 2026-08-04 | 4,020 | 10 | 0.25% | 3,905 | 4,130 | 3,905 | 12,128 |
| 2026-08-03 | 4,010 | 75 | 1.91% | 3,950 | 4,050 | 3,920 | 12,733 |
| 2026-07-31 | 3,935 | 335 | 9.31% | 3,585 | 3,975 | 3,585 | 23,858 |
| 2026-07-30 | 3,600 | 25 | 0.70% | 3,220 | 3,740 | 3,220 | 23,430 |
| 2026-07-29 | 3,575 | -190 | -5.05% | 3,615 | 3,935 | 3,360 | 44,253 |
| 2026-07-28 | 3,765 | -250 | -6.23% | 3,805 | 3,970 | 3,700 | 26,140 |
| 2026-07-27 | 4,015 | 25 | 0.63% | 3,965 | 4,045 | 3,955 | 13,380 |