아이진
185490KOSDAQ· 연구개발업1,931원+7 (+0.36%)전일 종가 2026-09-18
52주 위치
1,1822,80546%신고가 대비 -31.16%
- 시가총액
- 835억
- PBR
- 1.66
- EPS(TTM)
- -531원
- BPS
- 1,163원
- 자사주비율
- 0.02%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -1.2% | +37.3% | +34.1% | +11.0% | -25.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,924 | 1,964 | 1,890 | 1,931 | 7 | +0.36% | 50,133 | 9,681만 |
| 2026-09-17 | 1,906 | 1,959 | 1,902 | 1,924 | 18 | +0.94% | 47,971 | 9,230만 |
| 2026-09-16 | 2,000 | 2,015 | 1,891 | 1,906 | -94 | -4.70% | 120,285 | 2.29억 |
| 2026-09-15 | 2,000 | 2,050 | 1,978 | 2,000 | -10 | -0.50% | 88,153 | 1.76억 |
| 2026-09-14 | 2,150 | 2,205 | 1,997 | 2,010 | -140 | -6.51% | 227,974 | 4.58억 |
| 2026-09-11 | 2,020 | 2,220 | 2,020 | 2,150 | 85 | +4.12% | 227,502 | 4.89억 |
| 2026-09-10 | 2,110 | 2,145 | 2,040 | 2,065 | -40 | -1.90% | 61,603 | 1.27억 |
| 2026-09-09 | 2,095 | 2,135 | 2,035 | 2,105 | 15 | +0.72% | 108,591 | 2.29억 |
| 2026-09-08 | 2,020 | 2,165 | 2,020 | 2,090 | 70 | +3.47% | 198,902 | 4.16억 |
| 2026-09-07 | 1,990 | 2,075 | 1,974 | 2,020 | 30 | +1.51% | 100,647 | 2.03억 |
| 2026-09-04 | 1,936 | 2,005 | 1,935 | 1,990 | 50 | +2.58% | 105,383 | 2.1억 |
| 2026-09-03 | 1,926 | 1,959 | 1,905 | 1,940 | 14 | +0.73% | 106,541 | 2.07억 |
| 2026-09-02 | 1,899 | 1,976 | 1,891 | 1,926 | 22 | +1.16% | 146,828 | 2.83억 |
| 2026-09-01 | 1,910 | 1,947 | 1,885 | 1,904 | -4 | -0.21% | 114,747 | 2.18억 |
| 2026-08-31 | 1,942 | 1,954 | 1,881 | 1,908 | -12 | -0.63% | 99,273 | 1.89억 |
| 2026-08-28 | 1,857 | 1,939 | 1,852 | 1,920 | 63 | +3.39% | 113,200 | 2.17억 |
| 2026-08-27 | 1,853 | 1,893 | 1,842 | 1,857 | -11 | -0.59% | 43,771 | 8,128만 |
| 2026-08-26 | 1,934 | 1,934 | 1,845 | 1,868 | 22 | +1.19% | 43,971 | 8,214만 |
| 2026-08-25 | 1,900 | 1,900 | 1,779 | 1,846 | -54 | -2.84% | 147,905 | 2.73억 |
| 2026-08-24 | 1,950 | 2,150 | 1,874 | 1,900 | 28 | +1.50% | 434,256 | 8.25억 |
| 2026-08-21 | 1,970 | 1,995 | 1,831 | 1,872 | -153 | -7.56% | 267,058 | 5억 |
| 2026-08-20 | 2,305 | 2,305 | 1,955 | 2,025 | 210 | +11.57% | 1,456,764 | 29.5억 |
| 2026-08-19 | 1,955 | 1,969 | 1,815 | 1,815 | -140 | -7.16% | 142,550 | 2.59억 |
| 2026-08-18 | 2,015 | 2,045 | 1,920 | 1,955 | -60 | -2.98% | 188,060 | 3.68억 |
| 2026-08-14 | 2,025 | 2,150 | 2,010 | 2,015 | -15 | -0.74% | 171,592 | 3.46억 |
| 2026-08-13 | 1,970 | 2,200 | 1,905 | 2,030 | 60 | +3.05% | 579,399 | 11.76억 |
| 2026-08-12 | 1,996 | 2,020 | 1,895 | 1,970 | 20 | +1.03% | 257,278 | 5.07억 |
| 2026-08-11 | 1,824 | 1,974 | 1,800 | 1,950 | 127 | +6.97% | 322,118 | 6.28억 |
| 2026-08-10 | 1,636 | 1,827 | 1,636 | 1,823 | 148 | +8.84% | 253,990 | 4.63억 |
| 2026-08-07 | 1,626 | 1,691 | 1,606 | 1,675 | 49 | +3.01% | 70,918 | 1.19억 |
| 2026-08-06 | 1,630 | 1,650 | 1,560 | 1,626 | -4 | -0.25% | 111,767 | 1.82억 |
| 2026-08-05 | 1,552 | 1,649 | 1,552 | 1,630 | 70 | +4.49% | 144,602 | 2.36억 |
| 2026-08-04 | 1,560 | 1,624 | 1,530 | 1,560 | 0 | 0.00% | 108,122 | 1.69억 |
| 2026-08-03 | 1,451 | 1,590 | 1,450 | 1,560 | 91 | +6.19% | 193,218 | 3.01억 |
| 2026-07-31 | 1,440 | 1,520 | 1,437 | 1,469 | 39 | +2.73% | 85,953 | 1.26억 |
| 2026-07-30 | 1,430 | 1,529 | 1,410 | 1,430 | -22 | -1.52% | 99,507 | 1.42억 |
| 2026-07-29 | 1,438 | 1,498 | 1,393 | 1,452 | 12 | +0.83% | 213,008 | 3.09억 |
| 2026-07-28 | 1,449 | 1,482 | 1,417 | 1,440 | -21 | -1.44% | 101,851 | 1.47억 |
| 2026-07-27 | 1,491 | 1,533 | 1,420 | 1,461 | -41 | -2.73% | 221,967 | 3.24억 |
| 2026-07-24 | 1,500 | 1,529 | 1,450 | 1,502 | -5 | -0.33% | 114,328 | 1.72억 |
| 2026-07-23 | 1,488 | 1,530 | 1,488 | 1,507 | 20 | +1.34% | 66,224 | 9,980만 |
| 2026-07-22 | 1,515 | 1,566 | 1,484 | 1,487 | -13 | -0.87% | 87,642 | 1.3억 |
| 2026-07-21 | 1,487 | 1,515 | 1,480 | 1,500 | 17 | +1.15% | 76,513 | 1.15억 |
| 2026-07-20 | 1,450 | 1,518 | 1,446 | 1,483 | -8 | -0.54% | 108,514 | 1.61억 |
| 2026-07-16 | 1,525 | 1,570 | 1,435 | 1,491 | -35 | -2.29% | 101,881 | 1.52억 |
| 2026-07-15 | 1,529 | 1,579 | 1,524 | 1,526 | -3 | -0.20% | 137,147 | 2.09억 |
| 2026-07-14 | 1,509 | 1,549 | 1,426 | 1,529 | 7 | +0.46% | 175,516 | 2.68억 |
| 2026-07-13 | 1,532 | 1,595 | 1,494 | 1,522 | -10 | -0.65% | 253,984 | 3.87억 |
| 2026-07-10 | 1,440 | 1,540 | 1,426 | 1,532 | 92 | +6.39% | 164,758 | 2.52억 |
| 2026-07-09 | 1,438 | 1,500 | 1,400 | 1,440 | 0 | 0.00% | 168,928 | 2.43억 |
| 2026-07-08 | 1,412 | 1,442 | 1,381 | 1,440 | 15 | +1.05% | 141,588 | 2.04억 |
| 2026-07-07 | 1,340 | 1,470 | 1,340 | 1,425 | 47 | +3.41% | 214,609 | 3.06억 |
| 2026-07-06 | 1,372 | 1,400 | 1,335 | 1,378 | 45 | +3.38% | 112,616 | 1.55억 |
| 2026-07-03 | 1,313 | 1,363 | 1,290 | 1,333 | 9 | +0.68% | 125,003 | 1.67억 |
| 2026-07-02 | 1,346 | 1,374 | 1,299 | 1,324 | -22 | -1.63% | 141,459 | 1.87억 |
| 2026-07-01 | 1,335 | 1,369 | 1,314 | 1,346 | 30 | +2.28% | 82,836 | 1.11억 |
| 2026-06-30 | 1,346 | 1,390 | 1,316 | 1,316 | -30 | -2.23% | 72,925 | 9,597만 |
| 2026-06-29 | 1,270 | 1,373 | 1,263 | 1,346 | 66 | +5.16% | 128,595 | 1.73억 |
| 2026-06-26 | 1,302 | 1,315 | 1,239 | 1,280 | -22 | -1.69% | 265,685 | 3.4억 |
| 2026-06-25 | 1,302 | 1,388 | 1,293 | 1,302 | 0 | 0.00% | 163,778 | 2.13억 |
| 2026-06-24 | 1,290 | 1,340 | 1,290 | 1,302 | -7 | -0.53% | 136,657 | 1.78억 |
| 2026-06-23 | 1,314 | 1,379 | 1,299 | 1,309 | -58 | -4.24% | 239,808 | 3.14억 |
| 2026-06-22 | 1,383 | 1,399 | 1,358 | 1,367 | -16 | -1.16% | 158,270 | 2.16억 |
| 2026-06-19 | 1,396 | 1,417 | 1,361 | 1,383 | -23 | -1.64% | 222,063 | 3.07억 |
| 2026-06-18 | 1,424 | 1,424 | 1,378 | 1,406 | 1 | +0.07% | 157,659 | 2.22억 |
| 2026-06-17 | 1,399 | 1,434 | 1,370 | 1,405 | 6 | +0.43% | 221,146 | 3.11억 |
| 2026-06-16 | 1,405 | 1,448 | 1,375 | 1,399 | -6 | -0.43% | 219,007 | 3.06억 |
| 2026-06-15 | 1,484 | 1,484 | 1,380 | 1,405 | -27 | -1.89% | 268,774 | 3.78억 |
| 2026-06-12 | 1,432 | 1,465 | 1,401 | 1,432 | 0 | 0.00% | 335,109 | 4.8억 |
| 2026-06-11 | 1,411 | 1,446 | 1,390 | 1,432 | 21 | +1.49% | 215,235 | 3.08억 |
| 2026-06-10 | 1,464 | 1,500 | 1,400 | 1,411 | -49 | -3.36% | 231 | 33만 |
| 2026-06-09 | 1,500 | 1,518 | 1,441 | 1,460 | 6 | +0.41% | 287,320 | 4.19억 |
| 2026-06-08 | 1,437 | 1,486 | 1,380 | 1,454 | -26 | -1.76% | 332,562 | 4.84억 |
| 2026-06-05 | 1,520 | 1,589 | 1,444 | 1,480 | -25 | -1.66% | 695,315 | 10.29억 |
| 2026-06-04 | 1,523 | 1,537 | 1,465 | 1,505 | -18 | -1.18% | 395,702 | 5.96억 |
| 2026-06-02 | 1,636 | 1,636 | 1,522 | 1,523 | -114 | -6.96% | 662,164 | 10.08억 |
| 2026-06-01 | 1,709 | 1,709 | 1,600 | 1,637 | -73 | -4.27% | 662,795 | 10.85억 |
| 2026-05-29 | 1,780 | 1,880 | 1,681 | 1,710 | -69 | -3.88% | 1,271,342 | 21.74억 |
| 2026-05-28 | 1,906 | 1,913 | 1,761 | 1,779 | -127 | -6.66% | 1,353,828 | 24.08억 |
| 2026-05-27 | 2,055 | 2,090 | 1,905 | 1,906 | -149 | -7.25% | 2,149,965 | 40.98억 |
| 2026-05-26 | 2,150 | 2,360 | 2,030 | 2,055 | -75 | -3.52% | 5,194,576 | 107억 |
| 2026-05-22 | 2,435 | 2,630 | 2,100 | 2,130 | -185 | -7.99% | 7,088,389 | 151억 |
| 2026-05-21 | 2,260 | 2,805 | 1,900 | 2,315 | 80 | +3.58% | 33,320,582 | 771억 |
| 2026-05-20 | 1,741 | 2,235 | 1,681 | 2,235 | 513 | +29.79% | 11,691,687 | 261억 |
| 2026-05-19 | 1,561 | 1,791 | 1,515 | 1,722 | 161 | +10.31% | 3,165,977 | 54.52억 |
| 2026-05-18 | 1,500 | 1,824 | 1,449 | 1,561 | 112 | +7.73% | 6,797,420 | 106억 |
| 2026-05-15 | 1,480 | 1,504 | 1,418 | 1,449 | -31 | -2.09% | 301,996 | 4.38억 |
| 2026-05-14 | 1,480 | 1,495 | 1,402 | 1,480 | 0 | 0.00% | 264,800 | 3.92억 |
| 2026-05-13 | 1,397 | 1,680 | 1,397 | 1,480 | 90 | +6.47% | 1,988,803 | 29.43억 |
| 2026-05-12 | 1,466 | 1,466 | 1,370 | 1,390 | -40 | -2.80% | 375,524 | 5.22억 |
| 2026-05-11 | 1,430 | 1,540 | 1,409 | 1,430 | 46 | +3.32% | 720,244 | 10.3억 |
| 2026-05-08 | 1,335 | 1,415 | 1,280 | 1,384 | 63 | +4.77% | 316,003 | 4.37억 |
| 2026-05-07 | 1,355 | 1,381 | 1,310 | 1,321 | -34 | -2.51% | 303,310 | 4.01억 |
| 2026-05-06 | 1,416 | 1,425 | 1,349 | 1,355 | -61 | -4.31% | 401,592 | 5.44억 |
| 2026-05-04 | 1,432 | 1,450 | 1,405 | 1,416 | -16 | -1.12% | 159,985 | 2.27억 |
| 2026-04-30 | 1,445 | 1,448 | 1,419 | 1,432 | -17 | -1.17% | 164,178 | 2.35억 |
| 2026-04-29 | 1,464 | 1,464 | 1,435 | 1,449 | -6 | -0.41% | 89,439 | 1.3억 |
| 2026-04-28 | 1,443 | 1,467 | 1,427 | 1,455 | 14 | +0.97% | 167,445 | 2.44억 |
| 2026-04-27 | 1,433 | 1,475 | 1,370 | 1,441 | -6 | -0.41% | 297,055 | 4.28억 |
| 2026-04-24 | 1,447 | 1,477 | 1,438 | 1,447 | -13 | -0.89% | 197,411 | 2.86억 |
| 2026-04-23 | 1,474 | 1,505 | 1,436 | 1,460 | -16 | -1.08% | 271,538 | 3.96억 |
| 2026-04-22 | 1,549 | 1,549 | 1,467 | 1,476 | -54 | -3.53% | 379,569 | 5.6억 |
| 2026-04-21 | 1,568 | 1,575 | 1,501 | 1,530 | -38 | -2.42% | 700,242 | 10.71억 |
| 2026-04-20 | 1,600 | 1,672 | 1,555 | 1,568 | -152 | -8.84% | 2,431,740 | 38.13억 |
| 2026-04-17 | 1,410 | 1,810 | 1,410 | 1,720 | 324 | +23.21% | 9,820,534 | 169억 |
| 2026-04-16 | 1,404 | 1,416 | 1,390 | 1,396 | -8 | -0.57% | 95,806 | 1.34억 |
| 2026-04-15 | 1,426 | 1,430 | 1,391 | 1,404 | -22 | -1.54% | 120,604 | 1.69억 |
| 2026-04-14 | 1,430 | 1,440 | 1,402 | 1,426 | 7 | +0.49% | 84,607 | 1.21억 |
| 2026-04-13 | 1,449 | 1,449 | 1,415 | 1,419 | -30 | -2.07% | 71,472 | 1.01억 |
| 2026-04-10 | 1,420 | 1,449 | 1,413 | 1,449 | 29 | +2.04% | 84,730 | 1.23억 |
| 2026-04-09 | 1,458 | 1,472 | 1,414 | 1,420 | -38 | -2.61% | 133,042 | 1.89억 |
| 2026-04-08 | 1,472 | 1,490 | 1,425 | 1,458 | 0 | 0.00% | 119,907 | 1.75억 |
| 2026-04-07 | 1,465 | 1,469 | 1,445 | 1,458 | -7 | -0.48% | 45,097 | 6,575만 |
| 2026-04-06 | 1,450 | 1,490 | 1,419 | 1,465 | 15 | +1.03% | 142,711 | 2.09억 |
| 2026-04-03 | 1,464 | 1,480 | 1,435 | 1,450 | 0 | 0.00% | 48,802 | 7,076만 |
| 2026-04-02 | 1,471 | 1,500 | 1,427 | 1,450 | -21 | -1.43% | 110,266 | 1.6억 |
| 2026-04-01 | 1,425 | 1,504 | 1,425 | 1,471 | 46 | +3.23% | 91,202 | 1.34억 |
| 2026-03-31 | 1,465 | 1,498 | 1,425 | 1,425 | -47 | -3.19% | 93,187 | 1.33억 |
| 2026-03-30 | 1,506 | 1,518 | 1,455 | 1,472 | -53 | -3.48% | 148,892 | 2.19억 |
| 2026-03-27 | 1,483 | 1,579 | 1,406 | 1,525 | — | — | 266,857 | 4.07억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)