아이씨티케이

456010KOSDAQ

22,700원+2,200 (+10.73%)전일 종가 2026-09-18

52주 위치

11,00039,95040%신고가 대비 -43.18%

시가총액: 3,292억
PBR: 7.03
EPS(TTM): -1,018원
BPS: 3,229원
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가22,700원

시가총액3,292억

52주 최고39,950원

52주 최저11,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+31.5%	+2.3%	+52.5%	+37.3%	+54.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	22,600	24,800	22,100	22,700	2,200	+10.73%	2,133,767	484억
2026-09-17	19,000	20,550	18,650	20,500	1,980	+10.69%	1,755,006	360억
2026-09-16	18,270	19,120	17,820	18,520	60	+0.33%	700,240	130억
2026-09-15	18,680	19,830	17,370	18,460	260	+1.43%	2,009,247	371억
2026-09-14	17,200	18,370	16,800	18,200	1,000	+5.81%	2,071,857	377억
2026-09-11	15,230	18,400	14,910	17,200	2,050	+13.53%	2,449,218	421억
2026-09-10	15,300	15,330	14,690	15,150	-250	-1.62%	119,446	18.1억
2026-09-09	15,180	15,950	15,140	15,400	500	+3.36%	242,323	37.32억
2026-09-08	15,100	15,570	14,860	14,900	-100	-0.67%	130,314	19.42억
2026-09-07	15,140	15,140	14,800	15,000	130	+0.87%	79,474	11.92억
2026-09-04	14,780	15,170	14,640	14,870	220	+1.50%	113,017	16.81억
2026-09-03	15,390	15,390	14,450	14,650	-410	-2.72%	113,150	16.58억
2026-09-02	15,000	15,290	14,770	15,060	-370	-2.40%	93,180	14.03억
2026-09-01	15,700	15,700	15,240	15,430	-390	-2.47%	90,753	14억
2026-08-31	15,750	15,900	15,000	15,820	-350	-2.16%	135,571	21.45억
2026-08-28	17,130	17,180	15,890	16,170	-540	-3.23%	400,445	64.75억
2026-08-27	16,600	16,730	16,210	16,710	410	+2.52%	86,939	14.53억
2026-08-26	16,690	16,730	16,120	16,300	-390	-2.34%	94,627	15.42억
2026-08-25	16,000	16,820	15,530	16,690	470	+2.90%	123,671	20.64억
2026-08-24	16,890	17,540	16,050	16,220	-150	-0.92%	241,580	39.18억
2026-08-21	17,350	17,350	16,080	16,370	-1,380	-7.77%	191,349	31.32억
2026-08-20	16,800	17,840	16,620	17,750	1,250	+7.58%	280,301	49.75억
2026-08-19	16,690	17,380	16,420	16,500	-760	-4.40%	188,407	31.09억
2026-08-18	18,600	18,600	17,000	17,260	-1,570	-8.34%	306,159	52.84억
2026-08-14	18,990	18,990	17,950	18,830	240	+1.29%	187,715	35.35억
2026-08-13	18,130	19,150	17,920	18,590	880	+4.97%	348,026	64.7억
2026-08-12	17,750	18,100	17,320	17,710	180	+1.03%	245,673	43.51억
2026-08-11	17,210	17,840	16,450	17,530	300	+1.74%	271,670	47.62억
2026-08-10	15,510	17,390	15,210	17,230	2,080	+13.73%	605,875	104억
2026-08-07	15,600	15,700	14,370	15,150	150	+1.00%	346,591	52.51억
2026-08-06	15,410	15,410	14,030	15,000	-450	-2.91%	158,080	23.71억
2026-08-05	14,630	15,660	14,400	15,450	1,420	+10.12%	259,308	40.06억
2026-08-04	13,900	14,220	13,500	14,030	710	+5.33%	197,683	27.73억
2026-08-03	12,840	13,830	12,610	13,320	190	+1.45%	171,060	22.79억
2026-07-31	11,800	13,160	11,690	13,130	2,040	+18.39%	242,937	31.9억
2026-07-30	11,040	11,860	11,020	11,090	-500	-4.31%	207,061	22.96억
2026-07-29	13,070	13,450	11,000	11,590	-1,440	-11.05%	403,314	46.74억
2026-07-28	14,850	15,080	12,700	13,030	-1,120	-7.92%	760,293	99.07억
2026-07-27	14,100	14,730	13,980	14,150	120	+0.86%	123,843	17.52억
2026-07-24	15,050	15,050	13,940	14,030	-1,270	-8.30%	239,456	33.6억
2026-07-23	14,710	15,320	14,540	15,300	850	+5.88%	173,250	26.51억
2026-07-22	14,820	15,460	14,450	14,450	-60	-0.41%	203,736	29.44억
2026-07-21	14,200	14,670	13,700	14,510	370	+2.62%	194,029	28.15억
2026-07-20	15,110	15,400	14,070	14,140	-1,520	-9.71%	261,145	36.93억
2026-07-16	16,980	17,290	15,600	15,660	-1,670	-9.64%	360,259	56.42억
2026-07-15	16,500	17,450	16,100	17,330	2,130	+14.01%	355,650	61.63억
2026-07-14	15,890	16,090	14,320	15,200	-680	-4.28%	320,340	48.69억
2026-07-13	16,460	18,630	15,870	15,880	-210	-1.31%	585,880	93.04억
2026-07-10	15,240	16,200	14,970	16,090	1,460	+9.98%	153,752	24.74억
2026-07-09	14,630	15,700	14,220	14,630	10	+0.07%	164,696	24.1억
2026-07-08	15,690	16,050	14,550	14,620	-1,190	-7.53%	254,930	37.27억
2026-07-07	16,730	17,130	15,510	15,810	-960	-5.72%	215,572	34.08억
2026-07-06	16,500	17,150	15,780	16,770	270	+1.64%	186,864	31.34억
2026-07-03	16,110	16,610	15,220	16,500	250	+1.54%	176,843	29.18억
2026-07-02	17,900	17,910	16,250	16,250	-1,700	-9.47%	230,320	37.43억
2026-07-01	17,940	18,430	17,250	17,950	-160	-0.88%	179,096	32.15억
2026-06-30	18,500	18,500	17,650	18,110	-100	-0.55%	138,806	25.14억
2026-06-29	17,200	18,450	16,600	18,210	1,630	+9.83%	275,572	50.18억
2026-06-26	17,650	17,650	15,950	16,580	-1,420	-7.89%	518,261	85.93억
2026-06-25	19,000	19,380	17,600	18,000	-1,400	-7.22%	513,961	92.51억
2026-06-24	19,430	20,600	18,740	19,400	400	+2.11%	548,220	106억
2026-06-23	22,850	22,850	19,000	19,000	-2,000	-9.52%	1,006,197	191억
2026-06-22	20,700	22,150	20,450	21,000	0	0.00%	247,896	52.06억
2026-06-19	22,200	22,200	20,450	21,000	-1,200	-5.41%	398,678	83.72억
2026-06-18	23,200	23,200	21,700	22,200	-950	-4.10%	361,646	80.29억
2026-06-17	24,000	24,150	22,150	23,150	-1,100	-4.54%	535,972	124억
2026-06-16	25,000	25,800	24,050	24,250	50	+0.21%	517,452	125억
2026-06-15	24,150	24,700	23,200	24,200	600	+2.54%	421,173	102억
2026-06-12	24,600	25,350	23,350	23,600	1,000	+4.42%	537,836	127억
2026-06-11	22,000	22,800	21,700	22,600	-200	-0.88%	268,519	60.69억
2026-06-10	23,850	24,200	21,800	22,800	-2,150	-8.62%	602	1,373만
2026-06-09	24,850	25,500	23,050	24,950	2,200	+9.67%	554,014	138억
2026-06-08	22,650	24,150	22,500	22,750	-3,350	-12.84%	476,516	108억
2026-06-05	26,650	26,950	25,500	26,100	-2,050	-7.28%	496,375	130억
2026-06-04	27,850	29,200	27,300	28,150	-750	-2.60%	629,196	177억
2026-06-02	29,050	31,950	27,500	28,900	-1,550	-5.09%	1,329,427	384억
2026-06-01	32,000	33,200	30,300	30,450	-3,200	-9.51%	1,130,711	344억
2026-05-29	33,600	36,700	31,450	33,650	2,300	+7.34%	2,542,898	856억
2026-05-28	35,850	35,950	30,600	31,350	-5,000	-13.76%	1,882,947	590억
2026-05-27	31,550	39,950	30,950	36,350	5,550	+18.02%	7,187,243	2,613억
2026-05-26	28,100	32,600	28,000	30,800	4,250	+16.01%	4,829,892	1,488억
2026-05-22	28,200	30,300	25,750	26,550	2,600	+10.86%	4,662,506	1,238억
2026-05-21	23,200	25,300	22,850	23,950	1,250	+5.51%	1,684,717	403억
2026-05-20	23,350	25,200	22,100	22,700	-2,750	-10.81%	3,623,421	823억
2026-05-19	23,000	25,450	21,600	25,450	5,860	+29.91%	3,102,673	790억
2026-05-18	18,860	19,640	17,660	19,590	490	+2.57%	461,578	90.42억
2026-05-15	20,400	21,550	18,670	19,100	-1,250	-6.14%	665,356	127억
2026-05-14	21,400	21,600	20,050	20,350	-1,500	-6.86%	459,309	93.47억
2026-05-13	21,300	22,100	20,350	21,850	950	+4.55%	1,007,360	220억
2026-05-12	23,150	23,700	19,350	20,900	-650	-3.02%	1,510,966	316억
2026-05-11	22,800	23,350	21,200	21,550	-1,250	-5.48%	875,845	189억
2026-05-08	22,150	23,350	22,050	22,800	-350	-1.51%	597,513	136억
2026-05-07	24,450	25,350	23,150	23,150	-450	-1.91%	2,012,337	466억
2026-05-06	23,550	24,900	21,600	23,600	50	+0.21%	3,168,118	748억
2026-05-04	23,400	23,800	22,850	23,550	1,000	+4.43%	578,397	136억
2026-04-30	22,050	23,000	21,600	22,550	200	+0.89%	468,964	106억
2026-04-29	23,150	23,250	22,300	22,350	-650	-2.83%	343,967	76.88억
2026-04-28	23,650	23,900	22,600	23,000	-400	-1.71%	452,905	104억
2026-04-27	22,250	23,750	21,700	23,400	1,200	+5.41%	776,869	182억
2026-04-24	23,000	23,000	21,900	22,200	-1,500	-6.33%	880,883	196억
2026-04-23	23,800	24,200	22,050	23,700	150	+0.64%	1,271,740	301억
2026-04-22	24,650	24,650	22,950	23,550	-1,650	-6.55%	1,232,435	290억
2026-04-21	26,950	27,050	24,550	25,200	-1,450	-5.44%	2,071,692	522억
2026-04-20	26,950	30,550	24,700	26,650	850	+3.29%	9,182,672	2,447억
2026-04-17	23,050	27,750	22,300	25,800	4,450	+20.84%	18,294,172	4,720억
2026-04-16	28,950	29,100	21,350	21,350	-1,600	-6.97%	14,497,992	3,095억
2026-04-15	22,100	22,950	21,350	22,950	5,290	+29.95%	2,923,830	671억
2026-04-14	17,370	19,000	16,790	17,660	1,860	+11.77%	4,822,114	852억
2026-04-13	14,610	16,200	14,510	15,800	830	+5.54%	780,283	123억
2026-04-10	14,400	15,240	14,390	14,970	770	+5.42%	454,595	68.05억
2026-04-09	14,700	14,750	13,980	14,200	-50	-0.35%	274,149	38.93억
2026-04-08	14,000	14,380	13,950	14,250	780	+5.79%	230,532	32.85억
2026-04-07	14,160	14,330	13,300	13,470	-730	-5.14%	318,278	42.87억
2026-04-06	14,890	15,000	14,070	14,200	130	+0.92%	269,398	38.25억
2026-04-03	14,450	14,540	13,780	14,070	110	+0.79%	224,900	31.64억
2026-04-02	15,030	15,600	13,680	13,960	-1,090	-7.24%	387,665	54.12억
2026-04-01	14,500	15,160	14,300	15,050	1,230	+8.90%	340,442	51.24억
2026-03-31	13,880	14,255	13,600	13,820	-260	-1.85%	301,471	41.66억
2026-03-30	15,000	15,010	14,080	14,080	-20	-0.14%	407,255	57.34억
2026-03-27	13,650	16,410	13,650	14,100	—	—	1,532,650	216억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)