블랙야크아이앤씨 [478560] KOSDAQ
벤처기업부
2,805 원
전일대비:
▲
60
(2.19%)
시가
2,680
고가
2,805
저가
2,660
거래량
4,734
거래대금
13 백만
시가총액
725 억
52주 최고
4,150
52주 최저
2,010
📈 주가 차트 (최근 20일)
블랙야크아이앤씨
478560
120봉
💬 블랙야크아이앤씨 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,805 | 60 | 2.19% | 2,680 | 2,805 | 2,660 | 4,734 |
| 2026-08-21 | 2,745 | 0 | 0.00% | 2,720 | 2,785 | 2,645 | 15,644 |
| 2026-08-20 | 2,745 | 55 | 2.04% | 2,690 | 2,745 | 2,660 | 11,311 |
| 2026-08-19 | 2,690 | 85 | 3.26% | 2,500 | 2,850 | 2,500 | 42,390 |
| 2026-08-18 | 2,605 | -100 | -3.70% | 2,685 | 2,720 | 2,530 | 57,759 |
| 2026-08-14 | 2,705 | -90 | -3.22% | 2,795 | 2,870 | 2,650 | 61,067 |
| 2026-08-13 | 2,795 | -90 | -3.12% | 2,925 | 2,925 | 2,770 | 21,906 |
| 2026-08-12 | 2,885 | 5 | 0.17% | 2,835 | 2,925 | 2,835 | 13,320 |
| 2026-08-11 | 2,880 | 15 | 0.52% | 2,880 | 2,890 | 2,810 | 8,906 |
| 2026-08-10 | 2,865 | 110 | 3.99% | 2,835 | 2,875 | 2,760 | 23,432 |
| 2026-08-07 | 2,755 | -15 | -0.54% | 2,785 | 2,840 | 2,750 | 20,424 |
| 2026-08-06 | 2,770 | 70 | 2.59% | 2,680 | 2,800 | 2,680 | 13,074 |
| 2026-08-05 | 2,700 | 65 | 2.47% | 2,635 | 2,700 | 2,605 | 12,481 |
| 2026-08-04 | 2,635 | 70 | 2.73% | 2,575 | 2,645 | 2,575 | 19,034 |
| 2026-08-03 | 2,565 | 125 | 5.12% | 2,325 | 2,600 | 2,325 | 60,575 |
| 2026-07-31 | 2,440 | 145 | 6.32% | 2,310 | 2,445 | 2,305 | 47,567 |
| 2026-07-30 | 2,295 | -25 | -1.08% | 2,010 | 2,405 | 2,010 | 89,475 |
| 2026-07-29 | 2,320 | -150 | -6.07% | 2,445 | 2,460 | 2,275 | 43,668 |
| 2026-07-28 | 2,470 | -30 | -1.20% | 2,425 | 2,525 | 2,365 | 46,111 |
| 2026-07-27 | 2,500 | 20 | 0.81% | 2,595 | 2,595 | 2,490 | 10,841 |