아이엘
307180KOSDAQ5,930원+170 (+2.95%)전일 종가 2026-09-18
52주 위치
2,40010,40044%신고가 대비 -42.98%
- 시가총액
- 2,189억
- PBR
- 5.14
- EPS(TTM)
- -381원
- BPS
- 1,153원
- 자사주비율
- 0.00%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +17.9% | +0.3% | +3.7% | +86.2% | +133.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,790 | 6,010 | 5,770 | 5,930 | 170 | +2.95% | 432,922 | 25.67억 |
| 2026-09-17 | 5,400 | 5,940 | 5,330 | 5,760 | 460 | +8.68% | 650,148 | 37.45억 |
| 2026-09-16 | 5,310 | 5,370 | 5,160 | 5,300 | 10 | +0.19% | 123,442 | 6.54억 |
| 2026-09-15 | 5,170 | 5,380 | 5,090 | 5,290 | 120 | +2.32% | 155,729 | 8.24억 |
| 2026-09-14 | 5,430 | 5,450 | 5,090 | 5,170 | -290 | -5.31% | 259,884 | 13.44억 |
| 2026-09-11 | 5,730 | 5,730 | 5,440 | 5,460 | -240 | -4.21% | 210,352 | 11.49억 |
| 2026-09-10 | 5,560 | 5,770 | 5,460 | 5,700 | 190 | +3.45% | 280,864 | 16.01억 |
| 2026-09-09 | 5,560 | 5,620 | 5,420 | 5,510 | -70 | -1.25% | 214,021 | 11.79억 |
| 2026-09-08 | 5,700 | 6,090 | 5,580 | 5,580 | -140 | -2.45% | 484,927 | 27.06억 |
| 2026-09-07 | 5,710 | 5,810 | 5,570 | 5,720 | 20 | +0.35% | 238,166 | 13.62억 |
| 2026-09-04 | 5,600 | 5,800 | 5,560 | 5,700 | 200 | +3.64% | 231,532 | 13.2억 |
| 2026-09-03 | 5,710 | 5,790 | 5,410 | 5,500 | -90 | -1.61% | 284,658 | 15.66억 |
| 2026-09-02 | 5,610 | 5,730 | 5,440 | 5,590 | -170 | -2.95% | 231,726 | 12.95억 |
| 2026-09-01 | 5,620 | 5,780 | 5,500 | 5,760 | 140 | +2.49% | 239,268 | 13.78억 |
| 2026-08-31 | 5,470 | 5,660 | 5,200 | 5,620 | 200 | +3.69% | 253,339 | 14.24억 |
| 2026-08-28 | 5,700 | 5,880 | 5,350 | 5,420 | -360 | -6.23% | 379,839 | 20.59억 |
| 2026-08-27 | 6,000 | 6,100 | 5,740 | 5,780 | -300 | -4.93% | 353,026 | 20.4억 |
| 2026-08-26 | 6,130 | 6,200 | 5,720 | 6,080 | 100 | +1.67% | 457,124 | 27.79억 |
| 2026-08-25 | 5,950 | 6,160 | 5,800 | 5,980 | -60 | -0.99% | 395,453 | 23.65억 |
| 2026-08-24 | 5,950 | 6,350 | 5,870 | 6,040 | 40 | +0.67% | 513,839 | 31.04억 |
| 2026-08-21 | 5,640 | 6,070 | 5,470 | 6,000 | 320 | +5.63% | 970,355 | 58.22억 |
| 2026-08-20 | 5,130 | 5,750 | 5,080 | 5,680 | 620 | +12.25% | 596,668 | 33.89억 |
| 2026-08-19 | 4,870 | 5,290 | 4,855 | 5,060 | 30 | +0.60% | 457,108 | 23.13억 |
| 2026-08-18 | 5,260 | 5,260 | 4,960 | 5,030 | -70 | -1.37% | 323,681 | 16.28억 |
| 2026-08-14 | 5,060 | 5,220 | 4,875 | 5,100 | 70 | +1.39% | 337,121 | 17.19억 |
| 2026-08-13 | 5,000 | 5,520 | 4,950 | 5,030 | 130 | +2.65% | 633,372 | 31.86억 |
| 2026-08-12 | 4,695 | 5,100 | 4,520 | 4,900 | 380 | +8.41% | 895,114 | 43.86억 |
| 2026-08-11 | 4,440 | 4,650 | 4,330 | 4,520 | 80 | +1.80% | 353,113 | 15.96억 |
| 2026-08-10 | 4,465 | 4,465 | 4,255 | 4,440 | 185 | +4.35% | 245,432 | 10.9억 |
| 2026-08-07 | 4,390 | 4,475 | 4,150 | 4,255 | -55 | -1.28% | 228,546 | 9.72억 |
| 2026-08-06 | 4,750 | 4,750 | 4,310 | 4,310 | -300 | -6.51% | 453,732 | 19.56억 |
| 2026-08-05 | 4,640 | 4,692 | 4,520 | 4,610 | 35 | +0.77% | 250,452 | 11.55억 |
| 2026-08-04 | 4,320 | 4,580 | 4,320 | 4,575 | 255 | +5.90% | 287,708 | 13.16억 |
| 2026-08-03 | 4,295 | 4,660 | 4,005 | 4,320 | 25 | +0.58% | 419,809 | 18.14억 |
| 2026-07-31 | 4,350 | 4,350 | 4,100 | 4,295 | 425 | +10.98% | 248,404 | 10.67억 |
| 2026-07-30 | 3,805 | 4,135 | 3,805 | 3,870 | -80 | -2.03% | 301,508 | 11.67억 |
| 2026-07-29 | 4,300 | 4,410 | 3,590 | 3,950 | -265 | -6.29% | 731,855 | 28.91억 |
| 2026-07-28 | 4,560 | 4,560 | 4,145 | 4,215 | -345 | -7.57% | 267,631 | 11.28억 |
| 2026-07-27 | 4,585 | 4,800 | 4,500 | 4,560 | -20 | -0.44% | 201,852 | 9.2억 |
| 2026-07-24 | 4,630 | 4,825 | 4,460 | 4,580 | -110 | -2.35% | 320,993 | 14.7억 |
| 2026-07-23 | 4,745 | 4,770 | 4,450 | 4,690 | 80 | +1.74% | 351,264 | 16.47억 |
| 2026-07-22 | 4,580 | 5,170 | 4,525 | 4,610 | 260 | +5.98% | 787,279 | 36.29억 |
| 2026-07-21 | 3,975 | 4,410 | 3,950 | 4,350 | 375 | +9.43% | 418,979 | 18.23억 |
| 2026-07-20 | 4,100 | 4,225 | 3,970 | 3,975 | -270 | -6.36% | 285,652 | 11.35억 |
| 2026-07-16 | 4,600 | 4,600 | 4,190 | 4,245 | -250 | -5.56% | 334,435 | 14.2억 |
| 2026-07-15 | 4,300 | 4,700 | 4,225 | 4,495 | 375 | +9.10% | 409,319 | 18.4억 |
| 2026-07-14 | 4,050 | 4,150 | 3,860 | 4,120 | 90 | +2.23% | 411,543 | 16.96억 |
| 2026-07-13 | 4,300 | 4,700 | 4,000 | 4,030 | -290 | -6.71% | 490,279 | 19.76억 |
| 2026-07-10 | 4,065 | 4,380 | 4,065 | 4,320 | 260 | +6.40% | 269,663 | 11.65억 |
| 2026-07-09 | 4,065 | 4,310 | 3,990 | 4,060 | -5 | -0.12% | 316,072 | 12.83억 |
| 2026-07-08 | 4,345 | 4,435 | 4,040 | 4,065 | -285 | -6.55% | 352,095 | 14.31억 |
| 2026-07-07 | 4,500 | 4,650 | 4,270 | 4,350 | -180 | -3.97% | 275,878 | 12억 |
| 2026-07-06 | 4,700 | 4,785 | 4,440 | 4,530 | -125 | -2.69% | 273,682 | 12.4억 |
| 2026-07-03 | 4,625 | 4,760 | 4,300 | 4,655 | 60 | +1.31% | 322,359 | 15.01억 |
| 2026-07-02 | 4,950 | 4,950 | 4,545 | 4,595 | -445 | -8.83% | 420,097 | 19.3억 |
| 2026-07-01 | 5,080 | 5,280 | 4,920 | 5,040 | 20 | +0.40% | 336,411 | 16.96억 |
| 2026-06-30 | 5,090 | 5,180 | 4,810 | 5,020 | -10 | -0.20% | 278,888 | 14억 |
| 2026-06-29 | 4,560 | 5,080 | 4,535 | 5,030 | 470 | +10.31% | 453,698 | 22.82억 |
| 2026-06-26 | 5,020 | 5,070 | 4,470 | 4,560 | -315 | -6.46% | 574,553 | 26.2억 |
| 2026-06-25 | 5,040 | 5,180 | 4,810 | 4,875 | -125 | -2.50% | 401,647 | 19.58억 |
| 2026-06-24 | 5,130 | 5,290 | 4,845 | 5,000 | -130 | -2.53% | 644,591 | 32.23억 |
| 2026-06-23 | 5,320 | 5,680 | 5,060 | 5,130 | -190 | -3.57% | 764,568 | 39.22억 |
| 2026-06-22 | 5,400 | 5,620 | 5,200 | 5,320 | -150 | -2.74% | 474,423 | 25.24억 |
| 2026-06-19 | 6,000 | 6,010 | 5,350 | 5,470 | -440 | -7.45% | 1,018,110 | 55.69억 |
| 2026-06-18 | 6,230 | 6,430 | 5,710 | 5,910 | -440 | -6.93% | 805,721 | 47.62억 |
| 2026-06-17 | 6,530 | 6,590 | 6,240 | 6,350 | -240 | -3.64% | 477,505 | 30.32억 |
| 2026-06-16 | 6,730 | 7,100 | 6,550 | 6,590 | -110 | -1.64% | 614,641 | 40.5억 |
| 2026-06-15 | 6,750 | 7,080 | 6,640 | 6,700 | 10 | +0.15% | 422,323 | 28.3억 |
| 2026-06-12 | 6,490 | 6,890 | 6,310 | 6,690 | 510 | +8.25% | 672,653 | 45억 |
| 2026-06-11 | 6,300 | 6,360 | 6,060 | 6,180 | -390 | -5.94% | 631,520 | 39.03억 |
| 2026-06-10 | 7,080 | 7,350 | 6,390 | 6,570 | -660 | -9.13% | 1,474 | 968만 |
| 2026-06-09 | 7,290 | 7,770 | 6,960 | 7,230 | 340 | +4.93% | 878,404 | 63.51억 |
| 2026-06-08 | 6,700 | 7,180 | 6,590 | 6,890 | -470 | -6.39% | 864,663 | 59.58억 |
| 2026-06-05 | 7,400 | 7,800 | 7,010 | 7,360 | -210 | -2.77% | 746,127 | 54.91억 |
| 2026-06-04 | 7,820 | 8,180 | 7,450 | 7,570 | -330 | -4.18% | 980,234 | 74.2억 |
| 2026-06-02 | 8,080 | 8,330 | 7,700 | 7,900 | -180 | -2.23% | 1,072,922 | 84.76억 |
| 2026-06-01 | 9,010 | 9,500 | 7,950 | 8,080 | -390 | -4.60% | 2,139,500 | 173억 |
| 2026-05-29 | 8,200 | 8,550 | 7,630 | 8,470 | 370 | +4.57% | 1,202,643 | 102억 |
| 2026-05-28 | 8,340 | 8,690 | 7,660 | 8,100 | -210 | -2.53% | 1,267,561 | 103억 |
| 2026-05-27 | 8,710 | 8,840 | 8,200 | 8,310 | -450 | -5.14% | 1,551,475 | 129억 |
| 2026-05-26 | 9,620 | 9,880 | 8,760 | 8,760 | -790 | -8.27% | 2,049,053 | 179억 |
| 2026-05-22 | 8,900 | 10,400 | 8,640 | 9,550 | 1,000 | +11.70% | 6,899,089 | 659억 |
| 2026-05-21 | 6,920 | 8,550 | 6,710 | 8,550 | 1,970 | +29.94% | 3,492,093 | 299억 |
| 2026-05-20 | 7,170 | 7,170 | 6,310 | 6,580 | -590 | -8.23% | 1,242,945 | 81.79억 |
| 2026-05-19 | 7,610 | 7,890 | 6,900 | 7,170 | -480 | -6.27% | 1,276,789 | 91.55억 |
| 2026-05-18 | 7,650 | 7,920 | 7,090 | 7,650 | -150 | -1.92% | 1,003,252 | 76.75억 |
| 2026-05-15 | 8,000 | 8,510 | 7,520 | 7,800 | -110 | -1.39% | 1,405,461 | 110억 |
| 2026-05-14 | 8,720 | 8,730 | 7,670 | 7,910 | -560 | -6.61% | 1,513,675 | 120억 |
| 2026-05-13 | 8,440 | 8,720 | 8,210 | 8,470 | -220 | -2.53% | 1,482,387 | 126억 |
| 2026-05-12 | 8,000 | 9,600 | 7,570 | 8,690 | 800 | +10.14% | 8,145,388 | 708억 |
| 2026-05-11 | 8,230 | 8,300 | 7,510 | 7,890 | -110 | -1.38% | 1,480,233 | 117억 |
| 2026-05-08 | 7,590 | 8,690 | 7,460 | 8,000 | 620 | +8.40% | 3,257,846 | 261억 |
| 2026-05-07 | 7,950 | 8,390 | 7,160 | 7,380 | -570 | -7.17% | 1,989,235 | 147억 |
| 2026-05-06 | 8,000 | 8,000 | 7,010 | 7,950 | 220 | +2.85% | 2,122,419 | 169억 |
| 2026-05-04 | 6,700 | 7,820 | 6,650 | 7,730 | 1,390 | +21.92% | 4,312,925 | 333억 |
| 2026-04-30 | 6,200 | 6,500 | 6,150 | 6,340 | 220 | +3.59% | 1,592,561 | 101억 |
| 2026-04-29 | 6,140 | 6,430 | 5,800 | 6,120 | -20 | -0.33% | 1,082,248 | 66.23억 |
| 2026-04-28 | 6,200 | 6,390 | 6,000 | 6,140 | 20 | +0.33% | 1,219,693 | 74.89억 |
| 2026-04-27 | 6,180 | 6,460 | 6,020 | 6,120 | 220 | +3.73% | 1,751,293 | 107억 |
| 2026-04-24 | 5,700 | 6,100 | 5,350 | 5,900 | 230 | +4.06% | 2,714,372 | 160억 |
| 2026-04-23 | 6,360 | 6,380 | 5,500 | 5,670 | -690 | -10.85% | 2,793,549 | 158억 |
| 2026-04-22 | 5,440 | 6,580 | 5,340 | 6,360 | 960 | +17.78% | 4,750,381 | 302억 |
| 2026-04-21 | 5,180 | 5,630 | 4,985 | 5,400 | 260 | +5.06% | 2,091,713 | 113억 |
| 2026-04-20 | 4,945 | 5,600 | 4,730 | 5,140 | 195 | +3.94% | 2,332,320 | 120억 |
| 2026-04-17 | 4,760 | 5,110 | 4,700 | 4,945 | 235 | +4.99% | 1,314,380 | 65억 |
| 2026-04-16 | 4,835 | 5,000 | 4,635 | 4,710 | -125 | -2.59% | 1,243,014 | 58.55억 |
| 2026-04-15 | 5,000 | 5,100 | 4,825 | 4,835 | -120 | -2.42% | 755,900 | 36.55억 |
| 2026-04-14 | 4,935 | 5,100 | 4,910 | 4,955 | 130 | +2.69% | 875,198 | 43.37억 |
| 2026-04-13 | 4,975 | 4,975 | 4,810 | 4,825 | -215 | -4.27% | 622,339 | 30.03억 |
| 2026-04-10 | 5,100 | 5,160 | 4,955 | 5,040 | -30 | -0.59% | 756,549 | 38.13억 |
| 2026-04-09 | 5,020 | 5,380 | 4,950 | 5,070 | -40 | -0.78% | 1,310,415 | 66.44억 |
| 2026-04-08 | 5,130 | 5,150 | 4,940 | 5,110 | 305 | +6.35% | 857,069 | 43.8억 |
| 2026-04-07 | 4,900 | 5,020 | 4,715 | 4,805 | 40 | +0.84% | 862,065 | 41.42억 |
| 2026-04-06 | 4,950 | 5,050 | 4,500 | 4,765 | -285 | -5.64% | 1,364,476 | 65.02억 |
| 2026-04-03 | 5,220 | 5,280 | 4,985 | 5,050 | -20 | -0.39% | 802,604 | 40.53억 |
| 2026-04-02 | 5,620 | 5,800 | 4,985 | 5,070 | -410 | -7.48% | 1,974,800 | 100억 |
| 2026-04-01 | 5,390 | 5,600 | 5,200 | 5,480 | 350 | +6.82% | 2,113,223 | 116억 |
| 2026-03-31 | 5,250 | 5,530 | 5,010 | 5,130 | -20 | -0.39% | 1,411,798 | 72.43억 |
| 2026-03-30 | 4,800 | 5,330 | 4,705 | 5,150 | -120 | -2.28% | 1,194,746 | 61.53억 |
| 2026-03-27 | 4,990 | 5,270 | 4,940 | 5,270 | — | — | 1,560,745 | 82.25억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)