아이크래프트
052460KOSDAQ· 컴퓨터 프로그래밍, 시스템 통합 및 관리업5,960원0 (0.00%)마감
52주 위치
2,2508,61058%신고가 대비 -30.78%
- 시가총액
- 871억
- PER
- 13.19
- PBR
- 2.09
- EPS(TTM)
- 452원
- BPS
- 2,850원
- 배당수익률
- 1.68%
- 자사주비율
- 16.77%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -16.1% | +108.4% | +70.3% | +125.3% | +122.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 5,960 | 5,970 | 5,640 | 5,960 | 0 | 0.00% | 158,564 | 9.45억 |
| 2026-09-18 | 5,930 | 6,050 | 5,710 | 5,960 | 20 | +0.34% | 171,256 | 10.21억 |
| 2026-09-17 | 5,900 | 6,140 | 5,780 | 5,940 | 40 | +0.68% | 233,906 | 13.89억 |
| 2026-09-16 | 5,720 | 6,000 | 5,600 | 5,900 | 190 | +3.33% | 236,178 | 13.93억 |
| 2026-09-15 | 5,580 | 6,000 | 5,580 | 5,710 | 30 | +0.53% | 271,883 | 15.52억 |
| 2026-09-14 | 5,620 | 5,770 | 5,290 | 5,680 | 60 | +1.07% | 271,289 | 15.41억 |
| 2026-09-11 | 4,870 | 5,900 | 4,810 | 5,620 | 630 | +12.63% | 682,802 | 38.37억 |
| 2026-09-10 | 5,060 | 5,060 | 4,860 | 4,990 | -50 | -0.99% | 138,253 | 6.9억 |
| 2026-09-09 | 4,955 | 5,230 | 4,840 | 5,040 | 145 | +2.96% | 345,701 | 17.42억 |
| 2026-09-08 | 4,800 | 5,020 | 4,650 | 4,895 | 110 | +2.30% | 253,060 | 12.39억 |
| 2026-09-07 | 4,890 | 4,960 | 4,705 | 4,785 | -105 | -2.15% | 241,741 | 11.57억 |
| 2026-09-04 | 4,550 | 4,975 | 4,550 | 4,890 | 340 | +7.47% | 341,999 | 16.72억 |
| 2026-09-03 | 4,765 | 4,850 | 4,410 | 4,550 | -100 | -2.15% | 451,117 | 20.53억 |
| 2026-09-02 | 5,000 | 5,140 | 4,610 | 4,650 | -580 | -11.09% | 1,286,488 | 59.82억 |
| 2026-09-01 | 6,970 | 7,000 | 5,130 | 5,230 | -1,800 | -25.60% | 1,804,122 | 94.36억 |
| 2026-08-31 | 6,410 | 7,050 | 6,010 | 7,030 | 580 | +8.99% | 246,183 | 17.31억 |
| 2026-08-28 | 5,920 | 6,620 | 5,900 | 6,450 | 440 | +7.32% | 205,174 | 13.23억 |
| 2026-08-27 | 6,180 | 6,500 | 5,650 | 6,010 | -90 | -1.48% | 228,434 | 13.73억 |
| 2026-08-26 | 5,450 | 6,200 | 5,050 | 6,100 | 520 | +9.32% | 428,559 | 26.14억 |
| 2026-08-25 | 6,180 | 6,180 | 5,060 | 5,580 | -740 | -11.71% | 889,347 | 49.63억 |
| 2026-08-24 | 6,890 | 6,990 | 6,200 | 6,320 | -780 | -10.99% | 434,352 | 27.45억 |
| 2026-08-21 | 7,600 | 7,600 | 6,160 | 7,100 | -640 | -8.27% | 560,608 | 39.8억 |
| 2026-08-20 | 8,610 | 8,610 | 7,210 | 7,740 | -270 | -3.37% | 275,993 | 21.36억 |
| 2026-08-19 | 7,480 | 8,010 | 7,070 | 8,010 | 460 | +6.09% | 363,745 | 29.14억 |
| 2026-08-18 | 7,180 | 7,800 | 6,860 | 7,550 | 50 | +0.67% | 418,982 | 31.63억 |
| 2026-08-14 | 7,180 | 7,500 | 6,760 | 7,500 | 450 | +6.38% | 549,923 | 41.24억 |
| 2026-08-13 | 6,340 | 7,800 | 6,050 | 7,050 | 710 | +11.20% | 1,434,920 | 101억 |
| 2026-08-12 | 7,000 | 7,000 | 5,860 | 6,340 | -660 | -9.43% | 884,487 | 56.08억 |
| 2026-08-11 | 7,240 | 7,400 | 6,690 | 7,000 | -100 | -1.41% | 577,605 | 40.43억 |
| 2026-08-10 | 6,210 | 7,280 | 6,030 | 7,100 | 840 | +13.42% | 865,505 | 61.45억 |
| 2026-08-07 | 6,020 | 6,550 | 5,620 | 6,260 | 20 | +0.32% | 623,514 | 39.03억 |
| 2026-08-06 | 5,570 | 6,400 | 5,150 | 6,240 | 530 | +9.28% | 962,140 | 60.04억 |
| 2026-08-05 | 6,110 | 6,160 | 5,550 | 5,710 | -420 | -6.85% | 730,513 | 41.71억 |
| 2026-08-04 | 5,370 | 6,340 | 5,300 | 6,130 | 940 | +18.11% | 1,829,601 | 112억 |
| 2026-08-03 | 4,925 | 5,650 | 4,435 | 5,190 | 570 | +12.34% | 2,083,661 | 108억 |
| 2026-07-31 | 4,290 | 4,670 | 4,195 | 4,620 | 585 | +14.50% | 985,836 | 45.55억 |
| 2026-07-30 | 4,375 | 4,545 | 3,765 | 4,035 | -365 | -8.30% | 863,804 | 34.85억 |
| 2026-07-29 | 3,600 | 4,685 | 3,600 | 4,400 | 780 | +21.55% | 3,373,478 | 148억 |
| 2026-07-28 | 4,470 | 4,575 | 3,430 | 3,620 | -800 | -18.10% | 2,476,807 | 89.66억 |
| 2026-07-27 | 3,895 | 4,420 | 3,860 | 4,420 | 1,020 | +30.00% | 3,207,852 | 142억 |
| 2026-07-24 | 3,140 | 3,590 | 3,080 | 3,400 | 275 | +8.80% | 1,096,721 | 37.29억 |
| 2026-07-23 | 3,085 | 3,140 | 2,965 | 3,125 | 40 | +1.30% | 144,910 | 4.53억 |
| 2026-07-22 | 3,215 | 3,290 | 3,075 | 3,085 | -125 | -3.89% | 204,933 | 6.32억 |
| 2026-07-21 | 3,195 | 3,600 | 3,030 | 3,210 | 15 | +0.47% | 694,425 | 22.29억 |
| 2026-07-20 | 3,260 | 3,385 | 3,135 | 3,195 | -65 | -1.99% | 81,848 | 2.62억 |
| 2026-07-16 | 3,330 | 3,340 | 3,230 | 3,260 | -70 | -2.10% | 56,382 | 1.84억 |
| 2026-07-15 | 3,250 | 3,430 | 3,250 | 3,330 | 5 | +0.15% | 98,708 | 3.29억 |
| 2026-07-14 | 3,140 | 3,330 | 3,140 | 3,325 | 85 | +2.62% | 172,017 | 5.72억 |
| 2026-07-13 | 3,250 | 3,395 | 3,140 | 3,240 | -5 | -0.15% | 234,791 | 7.61억 |
| 2026-07-10 | 3,110 | 3,725 | 3,110 | 3,245 | 45 | +1.41% | 909,225 | 29.5억 |
| 2026-07-09 | 3,200 | 3,270 | 2,915 | 3,200 | 0 | 0.00% | 148,432 | 4.75억 |
| 2026-07-08 | 3,250 | 3,250 | 3,005 | 3,200 | 65 | +2.07% | 230,004 | 7.36억 |
| 2026-07-07 | 3,110 | 3,200 | 2,905 | 3,135 | -35 | -1.10% | 263,760 | 8.27억 |
| 2026-07-06 | 2,870 | 3,465 | 2,870 | 3,170 | 325 | +11.42% | 917,987 | 29.1억 |
| 2026-07-03 | 2,845 | 2,940 | 2,770 | 2,845 | 0 | 0.00% | 34,179 | 9,724만 |
| 2026-07-02 | 2,920 | 3,000 | 2,800 | 2,845 | -25 | -0.87% | 97,300 | 2.77억 |
| 2026-07-01 | 2,805 | 3,090 | 2,690 | 2,870 | 95 | +3.42% | 101,920 | 2.93억 |
| 2026-06-30 | 2,585 | 3,355 | 2,545 | 2,775 | 190 | +7.35% | 156,110 | 4.33억 |
| 2026-06-29 | 2,325 | 2,585 | 2,325 | 2,585 | 245 | +10.47% | 56,312 | 1.46억 |
| 2026-06-26 | 2,450 | 2,510 | 2,250 | 2,340 | -110 | -4.49% | 70,224 | 1.64억 |
| 2026-06-25 | 2,515 | 2,630 | 2,450 | 2,450 | -125 | -4.85% | 120,591 | 2.95억 |
| 2026-06-24 | 2,600 | 2,725 | 2,515 | 2,575 | -60 | -2.28% | 80,981 | 2.09억 |
| 2026-06-23 | 2,690 | 2,835 | 2,605 | 2,635 | -70 | -2.59% | 101,035 | 2.66억 |
| 2026-06-22 | 2,860 | 2,905 | 2,660 | 2,705 | -155 | -5.42% | 123,237 | 3.33억 |
| 2026-06-19 | 3,400 | 3,535 | 2,750 | 2,860 | -475 | -14.24% | 830,239 | 23.74억 |
| 2026-06-18 | 3,070 | 3,345 | 3,060 | 3,335 | 275 | +8.99% | 526,733 | 17.57억 |
| 2026-06-17 | 3,045 | 3,090 | 3,015 | 3,060 | 15 | +0.49% | 28,764 | 8,802만 |
| 2026-06-16 | 3,090 | 3,150 | 3,000 | 3,045 | -30 | -0.98% | 63,002 | 1.92억 |
| 2026-06-15 | 2,935 | 3,085 | 2,820 | 3,075 | 110 | +3.71% | 195,533 | 6.01억 |
| 2026-06-12 | 2,895 | 3,035 | 2,895 | 2,965 | 95 | +3.31% | 57,578 | 1.71억 |
| 2026-06-11 | 2,765 | 2,900 | 2,765 | 2,870 | 60 | +2.14% | 58,324 | 1.67억 |
| 2026-06-10 | 2,790 | 2,895 | 2,715 | 2,810 | -5 | -0.18% | 67,628 | 1.9억 |
| 2026-06-09 | 2,680 | 2,915 | 2,680 | 2,815 | 210 | +8.06% | 93,630 | 2.64억 |
| 2026-06-08 | 2,700 | 2,765 | 2,600 | 2,605 | -240 | -8.44% | 227,319 | 5.92억 |
| 2026-06-05 | 2,985 | 2,985 | 2,820 | 2,845 | -140 | -4.69% | 103,393 | 2.94억 |
| 2026-06-04 | 2,825 | 3,200 | 2,755 | 2,985 | 145 | +5.11% | 439,677 | 13.12억 |
| 2026-06-02 | 2,740 | 3,220 | 2,720 | 2,840 | 85 | +3.09% | 542,009 | 15.39억 |
| 2026-06-01 | 2,855 | 2,935 | 2,750 | 2,755 | -135 | -4.67% | 169,320 | 4.66억 |
| 2026-05-29 | 2,830 | 2,940 | 2,730 | 2,890 | 40 | +1.40% | 135,252 | 3.91억 |
| 2026-05-28 | 2,980 | 2,980 | 2,700 | 2,850 | -15 | -0.52% | 99,533 | 2.84억 |
| 2026-05-27 | 2,965 | 2,980 | 2,855 | 2,865 | -75 | -2.55% | 96,772 | 2.77억 |
| 2026-05-26 | 3,080 | 3,180 | 2,940 | 2,940 | -115 | -3.76% | 114,108 | 3.35억 |
| 2026-05-22 | 2,965 | 3,085 | 2,965 | 3,055 | 90 | +3.04% | 98,789 | 3.02억 |
| 2026-05-21 | 3,055 | 3,125 | 2,895 | 2,965 | -35 | -1.17% | 170,774 | 5.06억 |
| 2026-05-20 | 3,080 | 3,110 | 2,960 | 3,000 | -110 | -3.54% | 135,289 | 4.06억 |
| 2026-05-19 | 3,120 | 3,260 | 3,050 | 3,110 | -70 | -2.20% | 127,908 | 3.98억 |
| 2026-05-18 | 3,325 | 3,340 | 3,085 | 3,180 | -135 | -4.07% | 272,404 | 8.66억 |
| 2026-05-15 | 3,445 | 3,645 | 3,290 | 3,315 | -130 | -3.77% | 475,527 | 15.76억 |
| 2026-05-14 | 3,365 | 3,475 | 3,350 | 3,445 | 80 | +2.38% | 215,522 | 7.42억 |
| 2026-05-13 | 3,475 | 3,480 | 3,320 | 3,365 | -135 | -3.86% | 388,112 | 13.06억 |
| 2026-05-12 | 3,850 | 3,865 | 3,320 | 3,500 | -665 | -15.97% | 1,824,834 | 63.87억 |
| 2026-05-11 | 4,545 | 4,635 | 4,140 | 4,165 | -290 | -6.51% | 704,487 | 29.34억 |
| 2026-05-08 | 4,050 | 4,760 | 3,995 | 4,455 | 420 | +10.41% | 2,217,805 | 98.8억 |
| 2026-05-07 | 4,000 | 4,080 | 3,860 | 4,035 | 35 | +0.88% | 141,138 | 5.69억 |
| 2026-05-06 | 4,135 | 4,150 | 3,915 | 4,000 | -95 | -2.32% | 186,171 | 7.45억 |
| 2026-05-04 | 3,975 | 4,120 | 3,900 | 4,095 | 135 | +3.41% | 173,627 | 7.11억 |
| 2026-04-30 | 3,980 | 4,105 | 3,865 | 3,960 | -60 | -1.49% | 225,170 | 8.92억 |
| 2026-04-29 | 3,985 | 4,070 | 3,910 | 4,020 | -90 | -2.19% | 201,247 | 8.09억 |
| 2026-04-28 | 4,060 | 4,360 | 4,000 | 4,110 | 105 | +2.62% | 584,926 | 24.04억 |
| 2026-04-27 | 4,080 | 4,195 | 4,005 | 4,005 | 5 | +0.13% | 161,500 | 6.47억 |
| 2026-04-24 | 3,990 | 4,075 | 3,925 | 4,000 | 10 | +0.25% | 96,036 | 3.84억 |
| 2026-04-23 | 4,130 | 4,135 | 3,940 | 3,990 | -90 | -2.21% | 214,944 | 8.58억 |
| 2026-04-22 | 4,100 | 4,135 | 3,805 | 4,080 | -30 | -0.73% | 258,748 | 10.56억 |
| 2026-04-21 | 4,330 | 4,415 | 4,020 | 4,110 | -50 | -1.20% | 583,633 | 23.99억 |
| 2026-04-20 | 3,920 | 4,215 | 3,890 | 4,160 | 250 | +6.39% | 519,815 | 21.62억 |
| 2026-04-17 | 4,050 | 4,070 | 3,870 | 3,910 | -130 | -3.22% | 252,485 | 9.87억 |
| 2026-04-16 | 4,195 | 4,235 | 3,950 | 4,040 | -155 | -3.69% | 463,665 | 18.73억 |
| 2026-04-15 | 4,000 | 4,595 | 4,000 | 4,195 | 280 | +7.15% | 1,265,401 | 53.08억 |
| 2026-04-14 | 3,950 | 4,065 | 3,805 | 3,915 | -25 | -0.63% | 356,442 | 13.95억 |
| 2026-04-13 | 3,755 | 4,075 | 3,600 | 3,940 | 175 | +4.65% | 974,558 | 38.4억 |
| 2026-04-10 | 3,630 | 3,850 | 3,590 | 3,765 | 180 | +5.02% | 225,563 | 8.49억 |
| 2026-04-09 | 3,710 | 3,710 | 3,565 | 3,585 | -125 | -3.37% | 82,816 | 2.97억 |
| 2026-04-08 | 3,465 | 3,810 | 3,465 | 3,710 | 270 | +7.85% | 324,661 | 12.04억 |
| 2026-04-07 | 3,540 | 3,585 | 3,405 | 3,440 | -65 | -1.85% | 103,489 | 3.56억 |
| 2026-04-06 | 3,480 | 3,590 | 3,460 | 3,505 | 35 | +1.01% | 51,568 | 1.81억 |
| 2026-04-03 | 3,555 | 3,650 | 3,420 | 3,470 | -5 | -0.14% | 94,914 | 3.29억 |
| 2026-04-02 | 3,735 | 3,785 | 3,450 | 3,475 | -245 | -6.59% | 186,430 | 6.48억 |
| 2026-04-01 | 3,600 | 3,830 | 3,560 | 3,720 | 200 | +5.68% | 291,126 | 10.83억 |
| 2026-03-31 | 3,625 | 3,690 | 3,520 | 3,520 | -80 | -2.22% | 175,999 | 6.2억 |
| 2026-03-30 | 3,190 | 3,670 | 3,130 | 3,600 | — | — | 455,748 | 16.41억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)