아이에이
038880KOSDAQ3,265원-35 (-1.06%)전일 종가 2026-09-18
52주 위치
5765,00061%신고가 대비 -34.70%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -15.3% | +387.3% | +120.6% | +116.2% | +73.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,450 | 3,450 | 3,230 | 3,265 | -35 | -1.06% | 8,105 | 2,646만 |
| 2026-09-17 | 3,260 | 3,400 | 3,205 | 3,300 | 110 | +3.45% | 7,162 | 2,363만 |
| 2026-09-16 | 3,380 | 3,380 | 3,150 | 3,190 | -75 | -2.30% | 6,936 | 2,213만 |
| 2026-09-15 | 3,275 | 3,400 | 3,200 | 3,265 | -10 | -0.31% | 9,269 | 3,026만 |
| 2026-09-14 | 3,380 | 3,535 | 3,150 | 3,275 | -105 | -3.11% | 35,732 | 1.17억 |
| 2026-09-11 | 3,380 | 3,490 | 3,350 | 3,380 | -10 | -0.29% | 6,734 | 2,276만 |
| 2026-09-10 | 3,350 | 3,475 | 3,300 | 3,390 | 30 | +0.89% | 15,435 | 5,232만 |
| 2026-09-09 | 3,315 | 3,420 | 3,200 | 3,360 | 5 | +0.15% | 16,371 | 5,501만 |
| 2026-09-08 | 3,340 | 3,490 | 3,235 | 3,355 | 20 | +0.60% | 37,285 | 1.25억 |
| 2026-09-07 | 3,000 | 3,385 | 2,980 | 3,335 | 380 | +12.86% | 46,295 | 1.54억 |
| 2026-09-04 | 2,925 | 3,000 | 2,890 | 2,955 | 30 | +1.03% | 9,357 | 2,765만 |
| 2026-09-03 | 2,990 | 3,015 | 2,855 | 2,925 | -90 | -2.99% | 12,300 | 3,598만 |
| 2026-09-02 | 3,050 | 3,050 | 3,000 | 3,015 | -35 | -1.15% | 5,527 | 1,666만 |
| 2026-09-01 | 3,345 | 3,345 | 3,045 | 3,050 | -35 | -1.13% | 8,214 | 2,505만 |
| 2026-08-31 | 3,130 | 3,225 | 3,040 | 3,085 | 15 | +0.49% | 19,952 | 6,155만 |
| 2026-08-28 | 3,150 | 3,255 | 3,040 | 3,070 | 30 | +0.99% | 20,296 | 6,231만 |
| 2026-08-27 | 3,025 | 3,170 | 3,000 | 3,040 | 15 | +0.50% | 15,822 | 4,810만 |
| 2026-08-26 | 3,185 | 3,185 | 3,000 | 3,025 | -160 | -5.02% | 19,581 | 5,923만 |
| 2026-08-25 | 3,135 | 3,185 | 3,025 | 3,185 | 50 | +1.59% | 9,755 | 3,107만 |
| 2026-08-24 | 3,240 | 3,305 | 3,135 | 3,135 | -105 | -3.24% | 12,633 | 3,960만 |
| 2026-08-21 | 3,450 | 3,450 | 3,095 | 3,240 | -280 | -7.95% | 26,593 | 8,616만 |
| 2026-08-20 | 3,600 | 3,800 | 3,500 | 3,520 | -65 | -1.81% | 42,817 | 1.51억 |
| 2026-08-19 | 3,740 | 3,750 | 3,520 | 3,585 | -270 | -7.00% | 24,029 | 8,614만 |
| 2026-08-18 | 4,285 | 4,285 | 3,850 | 3,855 | -430 | -10.04% | 61,772 | 2.38억 |
| 2026-08-14 | 3,690 | 4,775 | 3,690 | 4,285 | 610 | +16.60% | 239,680 | 10.27억 |
| 2026-08-13 | 3,465 | 3,840 | 3,465 | 3,675 | 225 | +6.52% | 33,871 | 1.24억 |
| 2026-08-12 | 3,800 | 3,840 | 3,440 | 3,450 | -45 | -1.29% | 27,613 | 9,526만 |
| 2026-08-11 | 3,515 | 3,585 | 3,410 | 3,495 | 15 | +0.43% | 10,178 | 3,557만 |
| 2026-08-10 | 3,540 | 3,645 | 3,460 | 3,480 | -50 | -1.42% | 10,943 | 3,808만 |
| 2026-08-07 | 3,630 | 3,680 | 3,440 | 3,530 | -80 | -2.22% | 12,820 | 4,525만 |
| 2026-08-06 | 3,670 | 3,770 | 3,485 | 3,610 | -60 | -1.63% | 34,211 | 1.24억 |
| 2026-08-05 | 3,500 | 3,795 | 3,500 | 3,670 | 100 | +2.80% | 27,480 | 1.01억 |
| 2026-08-04 | 3,285 | 3,590 | 3,285 | 3,570 | 260 | +7.85% | 13,817 | 4,933만 |
| 2026-08-03 | 3,340 | 3,515 | 3,260 | 3,310 | -30 | -0.90% | 11,966 | 3,961만 |
| 2026-07-31 | 3,005 | 3,350 | 3,005 | 3,340 | 275 | +8.97% | 14,081 | 4,703만 |
| 2026-07-30 | 3,265 | 3,580 | 3,065 | 3,065 | -205 | -6.27% | 13,888 | 4,257만 |
| 2026-07-29 | 3,475 | 3,675 | 3,005 | 3,270 | -230 | -6.57% | 13,579 | 4,440만 |
| 2026-07-28 | 3,430 | 3,850 | 3,105 | 3,500 | 45 | +1.30% | 26,794 | 9,378만 |
| 2026-07-27 | 3,860 | 3,860 | 3,455 | 3,455 | -150 | -4.16% | 8,264 | 2,855만 |
| 2026-07-24 | 3,800 | 3,815 | 3,605 | 3,605 | -195 | -5.13% | 16,748 | 6,038만 |
| 2026-07-23 | 3,860 | 3,950 | 3,735 | 3,800 | -50 | -1.30% | 29,966 | 1.14억 |
| 2026-07-22 | 3,880 | 4,160 | 3,660 | 3,850 | -30 | -0.77% | 42,309 | 1.63억 |
| 2026-07-21 | 4,170 | 4,170 | 3,315 | 3,880 | -385 | -9.03% | 70,170 | 2.72억 |
| 2026-07-20 | 3,815 | 4,540 | 3,810 | 4,265 | 380 | +9.78% | 186,181 | 7.94억 |
| 2026-07-16 | 4,250 | 4,740 | 3,880 | 3,885 | -355 | -8.37% | 179,509 | 6.97억 |
| 2026-07-15 | 3,865 | 5,000 | 3,755 | 4,240 | 240 | +6.00% | 827,643 | 35.09억 |
| 2026-07-14 | 3,595 | 4,455 | 3,535 | 4,000 | 570 | +16.62% | 828,672 | 33.15억 |
| 2026-07-13 | 2,640 | 3,430 | 2,525 | 3,430 | 790 | +29.92% | 236,673 | 8.12억 |
| 2026-07-10 | 2,395 | 2,660 | 2,395 | 2,640 | 245 | +10.23% | 25,700 | 6,785만 |
| 2026-07-09 | 2,240 | 2,435 | 2,240 | 2,395 | 70 | +3.01% | 21,891 | 5,243만 |
| 2026-07-08 | 2,520 | 2,580 | 2,300 | 2,325 | -215 | -8.46% | 22,458 | 5,221만 |
| 2026-07-07 | 2,605 | 2,690 | 2,390 | 2,540 | -50 | -1.93% | 43,541 | 1.11억 |
| 2026-07-06 | 2,315 | 2,640 | 2,310 | 2,590 | 280 | +12.12% | 87,973 | 2.28억 |
| 2026-07-03 | 2,330 | 2,430 | 2,250 | 2,310 | 40 | +1.76% | 31,258 | 7,221만 |
| 2026-07-02 | 2,370 | 2,550 | 2,150 | 2,270 | -140 | -5.81% | 74,357 | 1.69억 |
| 2026-07-01 | 2,790 | 3,060 | 2,410 | 2,410 | -180 | -6.95% | 248,317 | 5.98억 |
| 2026-06-30 | 1,984 | 2,590 | 1,977 | 2,590 | 594 | +29.76% | 179,409 | 4.65억 |
| 2026-06-29 | 1,971 | 2,175 | 1,855 | 1,996 | -349 | -14.88% | 192,177 | 3.84억 |
| 2026-06-26 | 3,350 | 3,400 | 2,345 | 2,345 | 1,675 | +250.00% | 124,906 | 2.93억 |
| 2026-06-09 | 650 | 748 | 650 | 670 | 20 | +3.08% | 154,079 | 1.03억 |
| 2026-06-08 | 576 | 759 | 576 | 650 | -114 | -14.92% | 149,004 | 9,685만 |
| 2026-06-05 | 795 | 795 | 750 | 764 | -31 | -3.90% | 75,481 | 5,767만 |
| 2026-06-04 | 758 | 832 | 758 | 795 | 37 | +4.88% | 111,153 | 8,837만 |
| 2026-06-02 | 802 | 803 | 724 | 758 | -44 | -5.49% | 176,949 | 1.34억 |
| 2026-06-01 | 826 | 840 | 802 | 802 | -24 | -2.91% | 172,280 | 1.38억 |
| 2026-05-29 | 880 | 880 | 821 | 826 | -39 | -4.51% | 161,332 | 1.33억 |
| 2026-05-28 | 881 | 897 | 853 | 865 | -16 | -1.82% | 171,813 | 1.49억 |
| 2026-05-27 | 909 | 909 | 875 | 881 | -28 | -3.08% | 156,343 | 1.38억 |
| 2026-05-26 | 902 | 933 | 900 | 909 | -3 | -0.33% | 130,314 | 1.18억 |
| 2026-05-22 | 896 | 954 | 896 | 912 | 16 | +1.79% | 71,629 | 6,533만 |
| 2026-05-21 | 894 | 923 | 890 | 896 | 2 | +0.22% | 83,182 | 7,453만 |
| 2026-05-20 | 909 | 909 | 881 | 894 | -15 | -1.65% | 88,076 | 7,874만 |
| 2026-05-19 | 909 | 924 | 872 | 909 | 1 | +0.11% | 198,554 | 1.8억 |
| 2026-05-18 | 940 | 940 | 904 | 908 | -34 | -3.61% | 217,866 | 1.98억 |
| 2026-05-15 | 977 | 990 | 940 | 942 | -34 | -3.48% | 275,360 | 2.59억 |
| 2026-05-14 | 995 | 998 | 959 | 976 | -19 | -1.91% | 214,289 | 2.09억 |
| 2026-05-13 | 1,021 | 1,033 | 994 | 995 | -17 | -1.68% | 148,220 | 1.47억 |
| 2026-05-12 | 994 | 1,092 | 980 | 1,012 | 18 | +1.81% | 331,221 | 3.35억 |
| 2026-05-11 | 1,016 | 1,016 | 980 | 994 | -22 | -2.17% | 209,082 | 2.08억 |
| 2026-05-08 | 1,014 | 1,022 | 980 | 1,016 | 3 | +0.30% | 172,790 | 1.76억 |
| 2026-05-07 | 1,064 | 1,066 | 1,012 | 1,013 | -51 | -4.79% | 284,449 | 2.88억 |
| 2026-05-06 | 1,020 | 1,105 | 997 | 1,064 | 46 | +4.52% | 492,044 | 5.24억 |
| 2026-05-04 | 972 | 1,069 | 960 | 1,018 | 41 | +4.20% | 623,987 | 6.35억 |
| 2026-04-30 | 1,043 | 1,043 | 972 | 977 | -71 | -6.77% | 953,390 | 9.31억 |
| 2026-04-29 | 1,133 | 1,133 | 1,041 | 1,048 | -86 | -7.58% | 785,347 | 8.23억 |
| 2026-04-28 | 1,249 | 1,251 | 1,131 | 1,134 | -97 | -7.88% | 683,063 | 7.75억 |
| 2026-04-27 | 1,450 | 1,451 | 1,201 | 1,231 | -119 | -8.81% | 828,504 | 10.2억 |
| 2026-04-07 | 1,330 | 1,670 | 1,330 | 1,350 | 30 | +2.27% | 1,069,306 | 14.44억 |
| 2026-04-06 | 1,310 | 1,340 | 1,300 | 1,320 | -10 | -0.75% | 113,349 | 1.5억 |
| 2026-04-03 | 1,330 | 1,360 | 1,310 | 1,330 | 20 | +1.53% | 92,975 | 1.24억 |
| 2026-04-02 | 1,380 | 1,400 | 1,290 | 1,310 | -50 | -3.68% | 148,564 | 1.95억 |
| 2026-04-01 | 1,370 | 1,390 | 1,340 | 1,360 | 30 | +2.26% | 89,216 | 1.21억 |
| 2026-03-31 | 1,370 | 1,380 | 1,320 | 1,330 | -50 | -3.62% | 151,766 | 2.02억 |
| 2026-03-30 | 1,420 | 1,420 | 1,360 | 1,380 | -60 | -4.17% | 75,569 | 1.04억 |
| 2026-03-27 | 1,440 | 1,440 | 1,370 | 1,440 | 0 | 0.00% | 143,092 | 2.06억 |
| 2026-03-26 | 1,490 | 1,520 | 1,430 | 1,440 | -50 | -3.36% | 95,307 | 1.37억 |
| 2026-03-25 | 1,500 | 1,530 | 1,480 | 1,490 | -10 | -0.67% | 84,352 | 1.26억 |
| 2026-03-24 | 1,600 | 1,600 | 1,460 | 1,500 | -50 | -3.23% | 205,471 | 3.08억 |
| 2026-03-23 | 1,470 | 1,620 | 1,470 | 1,550 | 60 | +4.03% | 412,483 | 6.39억 |
| 2026-03-20 | 1,460 | 1,550 | 1,420 | 1,490 | 30 | +2.05% | 315,778 | 4.71억 |
| 2026-03-19 | 1,470 | 1,510 | 1,420 | 1,460 | -20 | -1.35% | 196,421 | 2.87억 |
| 2026-03-18 | 1,510 | 1,530 | 1,430 | 1,480 | -20 | -1.33% | 324,310 | 4.8억 |
| 2026-03-17 | 1,650 | 1,650 | 1,450 | 1,500 | 70 | +4.90% | 266,127 | 3.99억 |
| 2026-03-16 | 1,580 | 1,580 | 1,390 | 1,430 | -110 | -7.14% | 398,064 | 5.69억 |
| 2026-03-13 | 1,340 | 1,630 | 1,330 | 1,540 | 220 | +16.67% | 1,424,734 | 21.94억 |
| 2026-03-12 | 1,410 | 1,460 | 1,320 | 1,320 | -60 | -4.35% | 404,022 | 5.33억 |
| 2026-03-11 | 1,310 | 1,400 | 1,280 | 1,380 | 100 | +7.81% | 277,895 | 3.83억 |
| 2026-03-10 | 1,310 | 1,370 | 1,250 | 1,280 | -20 | -1.54% | 224,527 | 2.87억 |
| 2026-03-09 | 1,320 | 1,330 | 1,180 | 1,300 | -40 | -2.99% | 501,239 | 6.52억 |
| 2026-03-06 | 1,340 | 1,380 | 1,280 | 1,340 | 0 | 0.00% | 160,617 | 2.15억 |
| 2026-03-05 | 1,200 | 1,370 | 1,200 | 1,340 | 150 | +12.61% | 294,531 | 3.95억 |
| 2026-03-04 | 1,290 | 1,290 | 1,170 | 1,190 | -140 | -10.53% | 408,743 | 4.86억 |
| 2026-03-03 | 1,390 | 1,410 | 1,300 | 1,330 | -90 | -6.34% | 389,350 | 5.18억 |
| 2026-02-27 | 1,520 | 1,610 | 1,410 | 1,420 | -90 | -5.96% | 717,925 | 10.19억 |
| 2026-02-26 | 1,360 | 1,720 | 1,360 | 1,510 | 150 | +11.03% | 2,856,601 | 43.13억 |
| 2026-02-25 | 1,420 | 1,460 | 1,350 | 1,360 | -30 | -2.16% | 421,501 | 5.73억 |
| 2026-02-24 | 1,280 | 1,450 | 1,250 | 1,390 | 100 | +7.75% | 725,469 | 10.08억 |
| 2026-02-23 | 1,300 | 1,330 | 1,220 | 1,290 | 50 | +4.03% | 498,922 | 6.44억 |
| 2026-02-20 | 1,290 | 1,550 | 1,230 | 1,240 | -10 | -0.80% | 2,026,559 | 25.13억 |
| 2026-02-19 | 1,220 | 1,310 | 1,110 | 1,250 | — | — | 742,526 | 9.28억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)