아이앤씨
052860KOSDAQ6,900원+20 (+0.29%)전일 종가 2026-09-18
52주 위치
2,1357,35091%신고가 대비 -6.12%
- 시가총액
- —
- PER
- —
- fPER
- —
- PBR
- —
- EPS(TTM)
- —
- BPS
- —
- 배당수익률
- —
- 자사주비율
- —
- 목표주가
- —
- 결산월
- —
재무 — 기준 · 출처 DART 전자공시 · 시세 yfinance (비공식) · 실시간·수급·컨센서스는 데이터 소스 연결 전(—)
관심종목·메모는 로그인 후 사용
재무 — 기준 · 출처 DART 전자공시 · 시세 yfinance (비공식) · 실시간·수급·컨센서스는 데이터 소스 연결 전(—)
캔들·거래량·일목균형표·엔벨로프·매물대·RSI(칩으로 토글) · 처음 1년, 왼쪽으로 스크롤하면 전체
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +45.0% | +39.0% | +80.6% | +171.1% | +192.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,860 | 7,050 | 6,840 | 6,900 | 20 | +0.29% | 24,395 | 1.68억 |
| 2026-09-17 | 7,120 | 7,120 | 6,870 | 6,880 | -70 | -1.01% | 16,090 | 1.11억 |
| 2026-09-16 | 6,690 | 7,000 | 6,660 | 6,950 | 260 | +3.89% | 43,430 | 3.02억 |
| 2026-09-15 | 6,600 | 6,880 | 6,000 | 6,690 | 90 | +1.36% | 27,491 | 1.84억 |
| 2026-09-14 | 7,010 | 7,070 | 6,590 | 6,600 | -410 | -5.85% | 35,716 | 2.36억 |
| 2026-09-11 | 7,160 | 7,220 | 7,000 | 7,010 | -150 | -2.09% | 48,748 | 3.42억 |
| 2026-09-10 | 7,200 | 7,250 | 6,860 | 7,160 | -50 | -0.69% | 73,079 | 5.23억 |
| 2026-09-09 | 6,630 | 7,260 | 6,630 | 7,210 | 510 | +7.61% | 212,919 | 15.35억 |
| 2026-09-08 | 6,970 | 7,090 | 6,650 | 6,700 | -270 | -3.87% | 189,855 | 12.72억 |
| 2026-09-07 | 6,350 | 7,030 | 6,250 | 6,970 | 680 | +10.81% | 201,061 | 14.01억 |
| 2026-09-04 | 6,180 | 6,540 | 6,180 | 6,290 | 120 | +1.94% | 120,803 | 7.6억 |
| 2026-09-03 | 6,120 | 6,410 | 6,010 | 6,170 | 50 | +0.82% | 56,133 | 3.46억 |
| 2026-09-02 | 6,290 | 6,550 | 5,950 | 6,120 | -180 | -2.86% | 89,938 | 5.5억 |
| 2026-09-01 | 6,550 | 6,570 | 6,120 | 6,300 | -250 | -3.82% | 101,656 | 6.4억 |
| 2026-08-31 | 5,980 | 6,860 | 5,830 | 6,550 | 570 | +9.53% | 292,889 | 19.18억 |
| 2026-08-28 | 6,160 | 6,380 | 5,970 | 5,980 | -180 | -2.92% | 69,508 | 4.16억 |
| 2026-08-27 | 6,110 | 6,190 | 5,760 | 6,160 | 110 | +1.82% | 79,790 | 4.92억 |
| 2026-08-26 | 5,780 | 6,200 | 5,710 | 6,050 | 190 | +3.24% | 128,976 | 7.8억 |
| 2026-08-25 | 5,500 | 5,900 | 5,200 | 5,860 | 380 | +6.93% | 106,985 | 6.27억 |
| 2026-08-24 | 5,370 | 5,770 | 5,280 | 5,480 | 110 | +2.05% | 28,840 | 1.58억 |
| 2026-08-21 | 5,280 | 5,390 | 5,040 | 5,370 | 90 | +1.70% | 84,282 | 4.53억 |
| 2026-08-20 | 4,800 | 5,380 | 4,800 | 5,280 | 480 | +10.00% | 144,103 | 7.61억 |
| 2026-08-19 | 4,535 | 4,880 | 4,535 | 4,800 | 40 | +0.84% | 23,208 | 1.11억 |
| 2026-08-18 | 4,675 | 4,950 | 4,650 | 4,760 | -65 | -1.35% | 21,204 | 1.01억 |
| 2026-08-14 | 4,825 | 4,945 | 4,635 | 4,825 | 0 | 0.00% | 12,033 | 5,806만 |
| 2026-08-13 | 4,795 | 4,920 | 4,685 | 4,825 | 95 | +2.01% | 20,749 | 1억 |
| 2026-08-12 | 4,715 | 4,800 | 4,645 | 4,730 | 15 | +0.32% | 22,449 | 1.06억 |
| 2026-08-11 | 4,655 | 4,795 | 4,605 | 4,715 | 75 | +1.62% | 38,080 | 1.8억 |
| 2026-08-10 | 4,650 | 4,695 | 4,460 | 4,640 | 90 | +1.98% | 21,268 | 9,868만 |
| 2026-08-07 | 4,600 | 4,725 | 4,400 | 4,550 | 50 | +1.11% | 22,951 | 1.04억 |
| 2026-08-06 | 4,245 | 4,530 | 4,125 | 4,500 | 275 | +6.51% | 51,367 | 2.31억 |
| 2026-08-05 | 3,985 | 4,270 | 3,985 | 4,225 | 240 | +6.02% | 24,793 | 1.05억 |
| 2026-08-04 | 3,875 | 3,995 | 3,740 | 3,985 | 110 | +2.84% | 23,161 | 9,230만 |
| 2026-08-03 | 3,805 | 3,995 | 3,695 | 3,875 | 65 | +1.71% | 6,800 | 2,635만 |
| 2026-07-31 | 3,725 | 3,845 | 3,665 | 3,810 | 235 | +6.57% | 13,368 | 5,093만 |
| 2026-07-30 | 3,625 | 3,710 | 3,370 | 3,575 | -50 | -1.38% | 21,112 | 7,548만 |
| 2026-07-29 | 3,870 | 3,890 | 3,155 | 3,625 | -185 | -4.86% | 10,577 | 3,834만 |
| 2026-07-28 | 4,140 | 4,140 | 3,795 | 3,810 | -330 | -7.97% | 11,885 | 4,528만 |
| 2026-07-27 | 4,195 | 4,195 | 3,925 | 4,140 | 25 | +0.61% | 10,539 | 4,363만 |
| 2026-07-24 | 4,200 | 4,200 | 3,985 | 4,115 | -100 | -2.37% | 18,207 | 7,492만 |
| 2026-07-23 | 4,195 | 4,220 | 4,085 | 4,215 | 5 | +0.12% | 5,200 | 2,192만 |
| 2026-07-22 | 4,095 | 4,350 | 4,015 | 4,210 | 120 | +2.93% | 18,582 | 7,823만 |
| 2026-07-21 | 4,040 | 4,130 | 3,840 | 4,090 | 50 | +1.24% | 40,368 | 1.65억 |
| 2026-07-20 | 4,270 | 4,270 | 3,860 | 4,040 | -230 | -5.39% | 28,852 | 1.17억 |
| 2026-07-16 | 4,575 | 4,580 | 4,170 | 4,270 | -335 | -7.27% | 27,252 | 1.16억 |
| 2026-07-15 | 4,480 | 4,690 | 4,420 | 4,605 | 230 | +5.26% | 28,899 | 1.33억 |
| 2026-07-14 | 4,250 | 4,630 | 4,250 | 4,375 | 135 | +3.18% | 49,829 | 2.18억 |
| 2026-07-13 | 4,540 | 4,700 | 4,140 | 4,240 | -300 | -6.61% | 67,004 | 2.84억 |
| 2026-07-10 | 3,990 | 4,585 | 3,990 | 4,540 | 570 | +14.36% | 45,141 | 2.05억 |
| 2026-07-09 | 4,095 | 4,250 | 3,845 | 3,970 | -80 | -1.98% | 31,112 | 1.24억 |
| 2026-07-08 | 4,270 | 4,415 | 3,900 | 4,050 | -240 | -5.59% | 36,684 | 1.49억 |
| 2026-07-07 | 4,385 | 4,495 | 4,020 | 4,290 | -95 | -2.17% | 28,171 | 1.21억 |
| 2026-07-06 | 4,475 | 4,560 | 4,090 | 4,385 | -65 | -1.46% | 38,546 | 1.69억 |
| 2026-07-03 | 4,435 | 4,560 | 4,285 | 4,450 | 15 | +0.34% | 18,225 | 8,110만 |
| 2026-07-02 | 4,800 | 4,805 | 4,400 | 4,435 | -365 | -7.60% | 58,668 | 2.6억 |
| 2026-07-01 | 4,700 | 4,820 | 4,515 | 4,800 | 145 | +3.11% | 35,292 | 1.69억 |
| 2026-06-30 | 4,335 | 4,760 | 4,195 | 4,655 | 380 | +8.89% | 75,624 | 3.52억 |
| 2026-06-29 | 3,930 | 4,275 | 3,885 | 4,275 | 345 | +8.78% | 38,574 | 1.65억 |
| 2026-06-26 | 3,915 | 3,975 | 3,700 | 3,930 | 15 | +0.38% | 52,186 | 2.05억 |
| 2026-06-25 | 4,155 | 4,155 | 3,645 | 3,915 | -135 | -3.33% | 46,268 | 1.81억 |
| 2026-06-24 | 4,015 | 4,270 | 3,870 | 4,050 | 35 | +0.87% | 88,777 | 3.6억 |
| 2026-06-23 | 4,955 | 4,955 | 4,010 | 4,015 | -940 | -18.97% | 208,669 | 8.38억 |
| 2026-06-22 | 4,830 | 5,100 | 4,590 | 4,955 | 125 | +2.59% | 71,128 | 3.52억 |
| 2026-06-19 | 4,960 | 5,100 | 4,780 | 4,830 | -135 | -2.72% | 79,273 | 3.83억 |
| 2026-06-18 | 5,030 | 5,160 | 4,910 | 4,965 | -65 | -1.29% | 38,817 | 1.93억 |
| 2026-06-17 | 5,250 | 5,340 | 4,985 | 5,030 | -220 | -4.19% | 37,627 | 1.89억 |
| 2026-06-16 | 5,140 | 5,280 | 5,010 | 5,250 | 130 | +2.54% | 28,794 | 1.51억 |
| 2026-06-15 | 5,010 | 5,140 | 4,950 | 5,120 | 110 | +2.20% | 42,529 | 2.18억 |
| 2026-06-12 | 5,040 | 5,160 | 4,930 | 5,010 | -20 | -0.40% | 52,247 | 2.62억 |
| 2026-06-11 | 4,905 | 5,320 | 4,700 | 5,030 | 30 | +0.60% | 56,843 | 2.86억 |
| 2026-06-10 | 5,160 | 5,230 | 4,650 | 5,000 | -160 | -3.10% | 120,571 | 6.03억 |
| 2026-06-09 | 5,160 | 5,360 | 4,935 | 5,160 | 0 | 0.00% | 71,436 | 3.69억 |
| 2026-06-08 | 5,510 | 5,600 | 4,830 | 5,160 | -560 | -9.79% | 152,514 | 7.87억 |
| 2026-06-05 | 5,800 | 5,870 | 5,440 | 5,720 | -80 | -1.38% | 114,844 | 6.57억 |
| 2026-06-04 | 5,950 | 6,150 | 5,730 | 5,800 | -150 | -2.52% | 96,497 | 5.6억 |
| 2026-06-02 | 6,090 | 6,270 | 5,740 | 5,950 | -140 | -2.30% | 91,704 | 5.46억 |
| 2026-06-01 | 6,230 | 6,260 | 5,900 | 6,090 | -140 | -2.25% | 106,704 | 6.5억 |
| 2026-05-29 | 6,180 | 6,370 | 6,010 | 6,230 | 50 | +0.81% | 65,781 | 4.1억 |
| 2026-05-28 | 6,380 | 6,380 | 6,060 | 6,180 | -200 | -3.13% | 80,265 | 4.96억 |
| 2026-05-27 | 6,370 | 6,470 | 5,910 | 6,380 | 10 | +0.16% | 151,363 | 9.66억 |
| 2026-05-26 | 6,790 | 6,790 | 6,240 | 6,370 | 0 | 0.00% | 76,270 | 4.86억 |
| 2026-05-22 | 6,200 | 6,440 | 6,130 | 6,370 | 270 | +4.43% | 50,506 | 3.22억 |
| 2026-05-21 | 6,140 | 6,320 | 6,020 | 6,100 | 10 | +0.16% | 73,996 | 4.51억 |
| 2026-05-20 | 5,850 | 6,250 | 5,600 | 6,090 | 180 | +3.05% | 140,244 | 8.54억 |
| 2026-05-19 | 6,380 | 6,430 | 5,610 | 5,910 | -470 | -7.37% | 206,828 | 12.22억 |
| 2026-05-18 | 6,600 | 6,720 | 5,990 | 6,380 | -220 | -3.33% | 90,243 | 5.76억 |
| 2026-05-15 | 7,010 | 7,190 | 6,330 | 6,600 | -410 | -5.85% | 164,251 | 10.84억 |
| 2026-05-14 | 7,140 | 7,350 | 6,900 | 7,010 | -60 | -0.85% | 108,747 | 7.62억 |
| 2026-05-13 | 6,900 | 7,130 | 6,700 | 7,070 | 170 | +2.46% | 58,162 | 4.11억 |
| 2026-05-12 | 6,990 | 7,150 | 6,770 | 6,900 | -90 | -1.29% | 105,397 | 7.27억 |
| 2026-05-11 | 7,150 | 7,350 | 6,780 | 6,990 | -160 | -2.24% | 157,794 | 11.03억 |
| 2026-05-08 | 6,470 | 7,350 | 6,250 | 7,150 | 680 | +10.51% | 576,019 | 41.19억 |
| 2026-05-07 | 6,030 | 6,490 | 6,030 | 6,470 | 450 | +7.48% | 249,448 | 16.14억 |
| 2026-05-06 | 5,920 | 6,160 | 5,600 | 6,020 | 110 | +1.86% | 296,896 | 17.87억 |
| 2026-05-04 | 6,000 | 6,100 | 5,810 | 5,910 | 120 | +2.07% | 119,607 | 7.07억 |
| 2026-04-30 | 6,020 | 6,090 | 5,680 | 5,790 | -230 | -3.82% | 112,240 | 6.5억 |
| 2026-04-29 | 6,150 | 6,160 | 5,800 | 6,020 | -130 | -2.11% | 66,586 | 4.01억 |
| 2026-04-28 | 6,420 | 6,420 | 6,010 | 6,150 | -30 | -0.49% | 91,842 | 5.65억 |
| 2026-04-27 | 6,580 | 6,760 | 6,110 | 6,180 | -370 | -5.65% | 210,315 | 13억 |
| 2026-04-24 | 5,790 | 6,590 | 5,710 | 6,550 | 740 | +12.74% | 448,371 | 29.37억 |
| 2026-04-23 | 5,510 | 5,900 | 5,360 | 5,810 | 410 | +7.59% | 225,452 | 13.1억 |
| 2026-04-22 | 5,510 | 5,610 | 5,300 | 5,400 | -210 | -3.74% | 146,625 | 7.92억 |
| 2026-04-21 | 5,650 | 5,800 | 5,470 | 5,610 | -20 | -0.36% | 194,913 | 10.93억 |
| 2026-04-20 | 5,970 | 6,040 | 5,560 | 5,630 | -340 | -5.70% | 266,812 | 15.02억 |
| 2026-04-17 | 5,100 | 6,000 | 4,975 | 5,970 | 880 | +17.29% | 566,563 | 33.82억 |
| 2026-04-16 | 4,665 | 5,340 | 4,545 | 5,090 | 425 | +9.11% | 563,860 | 28.7억 |
| 2026-04-15 | 4,660 | 4,750 | 4,545 | 4,665 | 5 | +0.11% | 155,177 | 7.24억 |
| 2026-04-14 | 4,595 | 4,785 | 4,530 | 4,660 | 70 | +1.53% | 132,303 | 6.17억 |
| 2026-04-13 | 4,500 | 4,730 | 4,405 | 4,590 | 90 | +2.00% | 117,424 | 5.39억 |
| 2026-04-10 | 4,455 | 4,600 | 4,285 | 4,500 | 85 | +1.93% | 85,738 | 3.86억 |
| 2026-04-09 | 4,870 | 4,870 | 4,385 | 4,415 | -360 | -7.54% | 154,186 | 6.81억 |
| 2026-04-08 | 4,665 | 4,895 | 4,575 | 4,775 | 225 | +4.95% | 174,653 | 8.34억 |
| 2026-04-07 | 5,060 | 5,060 | 4,255 | 4,550 | -405 | -8.17% | 505,067 | 22.98억 |
| 2026-04-06 | 5,000 | 5,070 | 4,830 | 4,955 | -35 | -0.70% | 225,429 | 11.17억 |
| 2026-04-03 | 4,630 | 4,990 | 4,600 | 4,990 | 400 | +8.71% | 266,468 | 13.3억 |
| 2026-04-02 | 4,595 | 4,795 | 4,495 | 4,590 | -10 | -0.22% | 173,672 | 7.97억 |
| 2026-04-01 | 4,255 | 4,600 | 4,255 | 4,600 | 450 | +10.84% | 152,942 | 7.04억 |
| 2026-03-31 | 4,465 | 4,545 | 4,150 | 4,150 | -315 | -7.05% | 247,370 | 10.27억 |
| 2026-03-30 | 4,370 | 4,480 | 4,080 | 4,465 | 95 | +2.17% | 162,666 | 7.26억 |
| 2026-03-27 | 4,145 | 4,380 | 4,040 | 4,370 | — | — | 173,514 | 7.58억 |