아이큐어
175250KOSDAQ1,584원-68 (-4.12%)전일 종가 2026-09-18
52주 위치
1,5833,3000%신고가 대비 -52.00%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -27.0% | -27.0% | -27.0% | -27.0% | -27.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,652 | 1,675 | 1,583 | 1,584 | -68 | -4.12% | 232,107 | 3.68억 |
| 2026-09-17 | 1,656 | 1,704 | 1,648 | 1,652 | -16 | -0.96% | 74,254 | 1.23억 |
| 2026-09-16 | 1,778 | 1,778 | 1,650 | 1,668 | -59 | -3.42% | 193,315 | 3.22억 |
| 2026-09-15 | 1,755 | 1,791 | 1,707 | 1,727 | -28 | -1.60% | 118,187 | 2.04억 |
| 2026-09-14 | 1,831 | 1,831 | 1,748 | 1,755 | -78 | -4.26% | 130,442 | 2.29억 |
| 2026-09-11 | 1,824 | 1,842 | 1,750 | 1,833 | 10 | +0.55% | 130,808 | 2.4억 |
| 2026-09-10 | 1,791 | 1,990 | 1,752 | 1,823 | 32 | +1.79% | 456,341 | 8.32억 |
| 2026-09-09 | 1,770 | 1,830 | 1,661 | 1,791 | 1 | +0.06% | 553,681 | 9.92억 |
| 2026-09-08 | 1,920 | 1,995 | 1,761 | 1,790 | -130 | -6.77% | 663,552 | 11.88억 |
| 2026-09-07 | 2,095 | 2,140 | 1,900 | 1,920 | -180 | -8.57% | 827,982 | 15.9억 |
| 2026-09-04 | 2,080 | 2,240 | 1,778 | 2,100 | -10 | -0.47% | 1,833,113 | 38.5억 |
| 2026-09-03 | 2,870 | 3,300 | 2,020 | 2,110 | -60 | -2.76% | 3,627,200 | 76.53억 |
| 2025-08-05 | 2,050 | 2,255 | 1,955 | 2,170 | 231 | +11.91% | 1,019,275 | 22.12억 |
| 2025-08-04 | 1,950 | 1,995 | 1,914 | 1,939 | -6 | -0.31% | 89,894 | 1.74억 |
| 2025-08-01 | 2,000 | 2,025 | 1,937 | 1,945 | -80 | -3.95% | 218,979 | 4.26억 |
| 2025-07-31 | 1,984 | 2,090 | 1,972 | 2,025 | 30 | +1.50% | 241,203 | 4.88억 |
| 2025-07-30 | 1,816 | 2,140 | 1,794 | 1,995 | 180 | +9.92% | 1,410,002 | 28.13억 |
| 2025-07-29 | 1,805 | 1,851 | 1,786 | 1,815 | 10 | +0.55% | 47,504 | 8,622만 |
| 2025-07-28 | 1,840 | 1,890 | 1,802 | 1,805 | -35 | -1.90% | 128,432 | 2.32억 |
| 2025-07-25 | 1,877 | 1,899 | 1,840 | 1,840 | -37 | -1.97% | 97,083 | 1.79억 |
| 2025-07-24 | 1,913 | 1,948 | 1,874 | 1,877 | -35 | -1.83% | 114,689 | 2.15억 |
| 2025-07-23 | 2,030 | 2,030 | 1,908 | 1,912 | -70 | -3.53% | 153,403 | 2.93억 |
| 2025-07-22 | 1,951 | 2,025 | 1,951 | 1,982 | 31 | +1.59% | 182,759 | 3.62억 |
| 2025-07-21 | 1,944 | 2,050 | 1,886 | 1,951 | 7 | +0.36% | 438,753 | 8.56억 |
| 2025-07-18 | 1,941 | 1,970 | 1,903 | 1,944 | 3 | +0.15% | 71,876 | 1.4억 |
| 2025-07-17 | 1,894 | 1,989 | 1,894 | 1,941 | 47 | +2.48% | 157,069 | 3.05억 |
| 2025-07-16 | 1,940 | 1,942 | 1,883 | 1,894 | -46 | -2.37% | 101,936 | 1.93억 |
| 2025-07-15 | 1,940 | 1,965 | 1,861 | 1,940 | 0 | 0.00% | 162,447 | 3.15억 |
| 2025-07-14 | 1,987 | 1,998 | 1,932 | 1,940 | -47 | -2.37% | 61,595 | 1.19억 |
| 2025-07-11 | 1,995 | 1,998 | 1,946 | 1,987 | -8 | -0.40% | 54,554 | 1.08억 |
| 2025-07-10 | 1,924 | 1,995 | 1,924 | 1,995 | 72 | +3.74% | 124,919 | 2.49억 |
| 2025-07-09 | 1,914 | 1,959 | 1,904 | 1,923 | 9 | +0.47% | 49,715 | 9,560만 |
| 2025-07-08 | 1,918 | 1,967 | 1,913 | 1,914 | -4 | -0.21% | 68,895 | 1.32억 |
| 2025-07-07 | 1,940 | 1,985 | 1,890 | 1,918 | 0 | 0.00% | 111,537 | 2.14억 |
| 2025-07-04 | 1,990 | 2,010 | 1,892 | 1,918 | -81 | -4.05% | 178,747 | 3.43억 |
| 2025-07-03 | 1,998 | 2,040 | 1,985 | 1,999 | 1 | +0.05% | 65,109 | 1.3억 |
| 2025-07-02 | 1,988 | 2,045 | 1,963 | 1,998 | 10 | +0.50% | 96,555 | 1.93억 |
| 2025-07-01 | 1,977 | 1,989 | 1,922 | 1,988 | 85 | +4.47% | 81,816 | 1.63억 |
| 2025-06-30 | 1,995 | 2,020 | 1,900 | 1,903 | -92 | -4.61% | 160,791 | 3.06억 |
| 2025-06-27 | 2,030 | 2,090 | 1,977 | 1,995 | -95 | -4.55% | 122,690 | 2.45억 |
| 2025-06-26 | 2,130 | 2,130 | 2,005 | 2,090 | -5 | -0.24% | 116,796 | 2.44억 |
| 2025-06-25 | 2,000 | 2,140 | 1,985 | 2,095 | 98 | +4.91% | 276,568 | 5.79억 |
| 2025-06-24 | 1,894 | 2,000 | 1,894 | 1,997 | 104 | +5.49% | 154,081 | 3.08억 |
| 2025-06-23 | 1,974 | 1,992 | 1,882 | 1,893 | -81 | -4.10% | 123,729 | 2.34억 |
| 2025-06-20 | 1,974 | 2,020 | 1,953 | 1,974 | 0 | 0.00% | 90,475 | 1.79억 |
| 2025-06-19 | 1,935 | 1,984 | 1,926 | 1,974 | 17 | +0.87% | 61,040 | 1.2억 |
| 2025-06-18 | 2,025 | 2,040 | 1,949 | 1,957 | -68 | -3.36% | 177,609 | 3.48억 |
| 2025-06-17 | 2,070 | 2,070 | 1,983 | 2,025 | -35 | -1.70% | 140,861 | 2.85억 |
| 2025-06-16 | 2,035 | 2,130 | 2,000 | 2,060 | 20 | +0.98% | 83,978 | 1.73억 |
| 2025-06-13 | 2,160 | 2,180 | 2,020 | 2,040 | -115 | -5.34% | 292,908 | 5.98억 |
| 2025-06-12 | 2,130 | 2,155 | 2,045 | 2,155 | 25 | +1.17% | 227,546 | 4.9억 |
| 2025-06-11 | 2,130 | 2,235 | 2,075 | 2,130 | 0 | 0.00% | 368,564 | 7.85억 |
| 2025-06-10 | 1,998 | 2,160 | 1,900 | 2,130 | 134 | +6.71% | 386,106 | 8.22억 |
| 2025-06-09 | 1,919 | 2,050 | 1,907 | 1,996 | 77 | +4.01% | 142,824 | 2.85억 |
| 2025-06-05 | 1,910 | 1,983 | 1,890 | 1,919 | 9 | +0.47% | 146,243 | 2.81억 |
| 2025-06-04 | 1,768 | 1,930 | 1,768 | 1,910 | 127 | +7.12% | 123,672 | 2.36억 |
| 2025-06-02 | 1,789 | 1,804 | 1,750 | 1,783 | 20 | +1.13% | 70,286 | 1.25억 |
| 2025-05-30 | 1,797 | 1,827 | 1,759 | 1,763 | -35 | -1.95% | 138,637 | 2.44억 |
| 2025-05-29 | 1,790 | 1,847 | 1,790 | 1,798 | -4 | -0.22% | 41,079 | 7,386만 |
| 2025-05-28 | 1,933 | 1,933 | 1,800 | 1,802 | -10 | -0.55% | 30,815 | 5,553만 |
| 2025-05-27 | 1,811 | 1,832 | 1,773 | 1,812 | 1 | +0.06% | 58,520 | 1.06억 |
| 2025-05-26 | 1,860 | 1,882 | 1,810 | 1,811 | -49 | -2.63% | 70,995 | 1.29억 |
| 2025-05-23 | 1,873 | 1,948 | 1,773 | 1,860 | -13 | -0.69% | 100,185 | 1.86억 |
| 2025-05-22 | 1,852 | 1,941 | 1,837 | 1,873 | 21 | +1.13% | 109,381 | 2.05억 |
| 2025-05-21 | 1,843 | 1,879 | 1,815 | 1,852 | 9 | +0.49% | 34,705 | 6,427만 |
| 2025-05-20 | 1,866 | 1,874 | 1,842 | 1,843 | -23 | -1.23% | 37,800 | 6,967만 |
| 2025-05-19 | 1,865 | 1,875 | 1,787 | 1,866 | 54 | +2.98% | 92,619 | 1.73억 |
| 2025-05-16 | 1,903 | 1,921 | 1,800 | 1,812 | -86 | -4.53% | 254,971 | 4.62억 |
| 2025-05-15 | 1,920 | 1,922 | 1,889 | 1,898 | -22 | -1.15% | 49,490 | 9,393만 |
| 2025-05-14 | 1,924 | 1,959 | 1,886 | 1,920 | -4 | -0.21% | 67,467 | 1.3억 |
| 2025-05-13 | 1,920 | 1,944 | 1,906 | 1,924 | 4 | +0.21% | 33,323 | 6,411만 |
| 2025-05-12 | 1,977 | 1,990 | 1,899 | 1,920 | -57 | -2.88% | 157,439 | 3.02억 |
| 2025-05-09 | 1,980 | 2,000 | 1,942 | 1,977 | -3 | -0.15% | 85,198 | 1.68억 |
| 2025-05-08 | 1,990 | 2,035 | 1,950 | 1,980 | -20 | -1.00% | 110,657 | 2.19억 |
| 2025-05-07 | 2,010 | 2,065 | 1,943 | 2,000 | -50 | -2.44% | 194,677 | 3.89억 |
| 2025-05-02 | 2,090 | 2,175 | 2,030 | 2,050 | -40 | -1.91% | 132,853 | 2.72억 |
| 2025-04-30 | 2,215 | 2,250 | 2,090 | 2,090 | -125 | -5.64% | 215,082 | 4.5억 |
| 2025-04-29 | 2,215 | 2,215 | 2,110 | 2,215 | 0 | 0.00% | 303,340 | 6.72억 |
| 2025-04-28 | 2,050 | 2,350 | 2,050 | 2,215 | 170 | +8.31% | 1,563,476 | 34.63억 |
| 2025-04-25 | 2,050 | 2,060 | 1,955 | 2,045 | 20 | +0.99% | 338,467 | 6.92억 |
| 2025-04-24 | 2,025 | 2,180 | 1,998 | 2,025 | 5 | +0.25% | 431,734 | 8.74억 |
| 2025-04-23 | 1,931 | 2,130 | 1,931 | 2,020 | 60 | +3.06% | 748,137 | 15.11억 |
| 2025-04-22 | 2,000 | 2,005 | 1,860 | 1,960 | -40 | -2.00% | 475,301 | 9.32억 |
| 2025-04-21 | 1,822 | 2,195 | 1,818 | 2,000 | 193 | +10.68% | 3,779,239 | 75.58억 |
| 2025-04-18 | 1,572 | 1,849 | 1,550 | 1,807 | 266 | +17.26% | 2,384,726 | 43.09억 |
| 2025-04-17 | 1,540 | 1,568 | 1,505 | 1,541 | -3 | -0.19% | 74,864 | 1.15억 |
| 2025-04-16 | 1,526 | 1,559 | 1,525 | 1,544 | 24 | +1.58% | 47,398 | 7,318만 |
| 2025-04-15 | 1,542 | 1,542 | 1,504 | 1,520 | 3 | +0.20% | 33,761 | 5,132만 |
| 2025-04-14 | 1,483 | 1,536 | 1,475 | 1,517 | 36 | +2.43% | 42,354 | 6,425만 |
| 2025-04-11 | 1,466 | 1,490 | 1,452 | 1,481 | 15 | +1.02% | 56,929 | 8,431만 |
| 2025-04-10 | 1,451 | 1,489 | 1,450 | 1,466 | 56 | +3.97% | 99,343 | 1.46억 |
| 2025-04-09 | 1,520 | 1,520 | 1,399 | 1,410 | -86 | -5.75% | 159,953 | 2.26억 |
| 2025-04-08 | 1,517 | 1,530 | 1,463 | 1,496 | -21 | -1.38% | 245,557 | 3.67억 |
| 2025-04-07 | 1,625 | 1,625 | 1,517 | 1,517 | -106 | -6.53% | 131,013 | 1.99억 |
| 2025-04-04 | 1,551 | 1,633 | 1,551 | 1,623 | 54 | +3.44% | 124,683 | 2.02억 |
| 2025-04-03 | 1,563 | 1,586 | 1,551 | 1,569 | -7 | -0.44% | 18,335 | 2,877만 |
| 2025-04-02 | 1,600 | 1,600 | 1,568 | 1,576 | -29 | -1.81% | 26,826 | 4,228만 |
| 2025-04-01 | 1,558 | 1,634 | 1,558 | 1,605 | 47 | +3.02% | 42,988 | 6,900만 |
| 2025-03-31 | 1,623 | 1,623 | 1,549 | 1,558 | -65 | -4.00% | 84,339 | 1.31억 |
| 2025-03-28 | 1,672 | 1,672 | 1,622 | 1,623 | -14 | -0.86% | 35,814 | 5,813만 |
| 2025-03-27 | 1,695 | 1,695 | 1,632 | 1,637 | -13 | -0.79% | 35,265 | 5,773만 |
| 2025-03-26 | 1,672 | 1,701 | 1,634 | 1,650 | -22 | -1.32% | 80,710 | 1.33억 |
| 2025-03-25 | 1,598 | 1,870 | 1,598 | 1,672 | 76 | +4.76% | 1,173,057 | 19.61억 |
| 2025-03-24 | 1,560 | 1,670 | 1,560 | 1,596 | 28 | +1.79% | 90,228 | 1.44억 |
| 2025-03-21 | 1,606 | 1,630 | 1,508 | 1,568 | -45 | -2.79% | 193,657 | 3.04억 |
| 2025-03-20 | 1,618 | 1,636 | 1,612 | 1,613 | -5 | -0.31% | 32,440 | 5,233만 |
| 2025-03-19 | 1,620 | 1,650 | 1,617 | 1,618 | -2 | -0.12% | 66,351 | 1.07억 |
| 2025-03-18 | 1,651 | 1,678 | 1,617 | 1,620 | -29 | -1.76% | 102,778 | 1.67억 |
| 2025-03-17 | 1,668 | 1,668 | 1,624 | 1,649 | -19 | -1.14% | 57,527 | 9,486만 |
| 2025-03-14 | 1,659 | 1,682 | 1,650 | 1,668 | 10 | +0.60% | 46,515 | 7,759만 |
| 2025-03-13 | 1,649 | 1,684 | 1,649 | 1,658 | 8 | +0.48% | 59,748 | 9,906만 |
| 2025-03-12 | 1,623 | 1,668 | 1,620 | 1,650 | 27 | +1.66% | 93,281 | 1.54억 |
| 2025-03-11 | 1,676 | 1,676 | 1,620 | 1,623 | -53 | -3.16% | 149,793 | 2.43억 |
| 2025-03-10 | 1,673 | 1,685 | 1,650 | 1,676 | 2 | +0.12% | 51,894 | 8,697만 |
| 2025-03-07 | 1,701 | 1,714 | 1,674 | 1,674 | -31 | -1.82% | 72,449 | 1.21억 |
| 2025-03-06 | 1,766 | 1,766 | 1,695 | 1,705 | -10 | -0.58% | 33,229 | 5,666만 |
| 2025-03-05 | 1,703 | 1,763 | 1,700 | 1,715 | 12 | +0.70% | 43,229 | 7,414만 |
| 2025-03-04 | 1,770 | 1,770 | 1,685 | 1,703 | -67 | -3.79% | 140,588 | 2.39억 |
| 2025-02-28 | 1,787 | 1,852 | 1,767 | 1,770 | -17 | -0.95% | 337,641 | 5.98억 |
| 2025-02-27 | 1,772 | 1,799 | 1,714 | 1,787 | — | — | 193,117 | 3.45억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)