아이지넷
462980KOSDAQ· 정보서비스업1,620원+7 (+0.43%)마감
52주 위치
1,1782,65530%신고가 대비 -38.98%
- 시가총액
- 295억
- PER
- 7.64
- PBR
- 1.24
- EPS(TTM)
- 212원
- BPS
- 1,305원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +11.0% | +10.1% | -27.7% | -22.1% | -30.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 1,621 | 1,635 | 1,581 | 1,620 | 7 | +0.43% | 74,144 | 1.2억 |
| 2026-09-21 | 1,613 | 1,649 | 1,550 | 1,613 | 0 | 0.00% | 37,855 | 6,106만 |
| 2026-09-18 | 1,613 | 1,627 | 1,600 | 1,613 | 4 | +0.25% | 10,536 | 1,699만 |
| 2026-09-17 | 1,556 | 1,628 | 1,552 | 1,609 | 12 | +0.75% | 43,656 | 7,024만 |
| 2026-09-16 | 1,599 | 1,599 | 1,555 | 1,597 | -2 | -0.13% | 19,109 | 3,052만 |
| 2026-09-15 | 1,608 | 1,644 | 1,586 | 1,599 | -28 | -1.72% | 16,834 | 2,692만 |
| 2026-09-14 | 1,526 | 1,639 | 1,526 | 1,627 | 38 | +2.39% | 86,058 | 1.4억 |
| 2026-09-11 | 1,580 | 1,668 | 1,540 | 1,589 | 9 | +0.57% | 23,863 | 3,792만 |
| 2026-09-10 | 1,590 | 1,590 | 1,541 | 1,580 | 30 | +1.94% | 23,616 | 3,731만 |
| 2026-09-09 | 1,500 | 1,589 | 1,500 | 1,550 | 0 | 0.00% | 7,734 | 1,199만 |
| 2026-09-08 | 1,580 | 1,580 | 1,539 | 1,550 | -20 | -1.27% | 5,559 | 862만 |
| 2026-09-07 | 1,512 | 1,592 | 1,512 | 1,570 | 66 | +4.39% | 9,521 | 1,495만 |
| 2026-09-04 | 1,549 | 1,550 | 1,477 | 1,504 | -17 | -1.12% | 1,699 | 256만 |
| 2026-09-03 | 1,588 | 1,589 | 1,499 | 1,521 | -67 | -4.22% | 14,015 | 2,132만 |
| 2026-09-02 | 1,563 | 1,593 | 1,554 | 1,588 | 25 | +1.60% | 4,313 | 685만 |
| 2026-09-01 | 1,571 | 1,587 | 1,540 | 1,563 | -7 | -0.45% | 31,253 | 4,885만 |
| 2026-08-31 | 1,559 | 1,570 | 1,533 | 1,570 | 11 | +0.71% | 3,550 | 557만 |
| 2026-08-28 | 1,481 | 1,566 | 1,481 | 1,559 | 22 | +1.43% | 14,551 | 2,269만 |
| 2026-08-27 | 1,527 | 1,549 | 1,491 | 1,537 | 0 | 0.00% | 23,432 | 3,601만 |
| 2026-08-26 | 1,499 | 1,550 | 1,499 | 1,537 | 38 | +2.54% | 19,679 | 3,025만 |
| 2026-08-25 | 1,452 | 1,505 | 1,425 | 1,499 | 47 | +3.24% | 21,635 | 3,243만 |
| 2026-08-24 | 1,399 | 1,501 | 1,399 | 1,452 | -8 | -0.55% | 89,486 | 1.3억 |
| 2026-08-21 | 1,503 | 1,504 | 1,425 | 1,460 | -44 | -2.93% | 28,202 | 4,117만 |
| 2026-08-20 | 1,465 | 1,556 | 1,462 | 1,504 | 39 | +2.66% | 35,680 | 5,366만 |
| 2026-08-19 | 1,405 | 1,500 | 1,351 | 1,465 | 60 | +4.27% | 26,205 | 3,839만 |
| 2026-08-18 | 1,475 | 1,475 | 1,400 | 1,405 | -70 | -4.75% | 33,670 | 4,731만 |
| 2026-08-14 | 1,463 | 1,500 | 1,443 | 1,475 | 12 | +0.82% | 8,761 | 1,292만 |
| 2026-08-13 | 1,440 | 1,463 | 1,400 | 1,463 | 23 | +1.60% | 16,827 | 2,462만 |
| 2026-08-12 | 1,405 | 1,489 | 1,364 | 1,440 | 35 | +2.49% | 15,188 | 2,187만 |
| 2026-08-11 | 1,326 | 1,449 | 1,326 | 1,405 | 18 | +1.30% | 35,833 | 5,035만 |
| 2026-08-10 | 1,333 | 1,387 | 1,323 | 1,387 | 54 | +4.05% | 25,964 | 3,601만 |
| 2026-08-07 | 1,310 | 1,348 | 1,310 | 1,333 | 23 | +1.76% | 12,316 | 1,642만 |
| 2026-08-06 | 1,330 | 1,335 | 1,296 | 1,310 | -10 | -0.76% | 21,814 | 2,858만 |
| 2026-08-05 | 1,360 | 1,360 | 1,298 | 1,320 | 25 | +1.93% | 25,042 | 3,306만 |
| 2026-08-04 | 1,250 | 1,295 | 1,250 | 1,295 | 50 | +4.02% | 30,768 | 3,984만 |
| 2026-08-03 | 1,255 | 1,263 | 1,222 | 1,245 | -10 | -0.80% | 29,831 | 3,714만 |
| 2026-07-31 | 1,230 | 1,260 | 1,215 | 1,255 | 26 | +2.12% | 11,971 | 1,502만 |
| 2026-07-30 | 1,220 | 1,296 | 1,180 | 1,229 | -8 | -0.65% | 38,514 | 4,733만 |
| 2026-07-29 | 1,390 | 1,390 | 1,178 | 1,237 | -153 | -11.01% | 98,334 | 1.22억 |
| 2026-07-28 | 1,373 | 1,410 | 1,321 | 1,390 | -3 | -0.22% | 14,264 | 1,983만 |
| 2026-07-27 | 1,374 | 1,429 | 1,337 | 1,393 | 19 | +1.38% | 26,480 | 3,689만 |
| 2026-07-24 | 1,398 | 1,399 | 1,320 | 1,374 | -25 | -1.79% | 64,432 | 8,853만 |
| 2026-07-23 | 1,363 | 1,408 | 1,327 | 1,399 | 36 | +2.64% | 30,757 | 4,303만 |
| 2026-07-22 | 1,320 | 1,370 | 1,318 | 1,363 | 47 | +3.57% | 17,333 | 2,362만 |
| 2026-07-21 | 1,338 | 1,369 | 1,290 | 1,316 | -22 | -1.64% | 23,126 | 3,043만 |
| 2026-07-20 | 1,384 | 1,416 | 1,310 | 1,338 | -47 | -3.39% | 25,680 | 3,436만 |
| 2026-07-16 | 1,368 | 1,416 | 1,319 | 1,385 | 17 | +1.24% | 39,466 | 5,466만 |
| 2026-07-15 | 1,318 | 1,392 | 1,318 | 1,368 | 50 | +3.79% | 53,297 | 7,291만 |
| 2026-07-14 | 1,403 | 1,403 | 1,306 | 1,318 | -85 | -6.06% | 41,477 | 5,467만 |
| 2026-07-13 | 1,432 | 1,477 | 1,359 | 1,403 | -29 | -2.03% | 31,982 | 4,487만 |
| 2026-07-10 | 1,403 | 1,480 | 1,376 | 1,432 | 52 | +3.77% | 61,622 | 8,824만 |
| 2026-07-09 | 1,365 | 1,402 | 1,349 | 1,380 | 11 | +0.80% | 26,262 | 3,624만 |
| 2026-07-08 | 1,486 | 1,486 | 1,361 | 1,369 | -131 | -8.73% | 50,502 | 6,914만 |
| 2026-07-07 | 1,458 | 1,593 | 1,458 | 1,500 | -93 | -5.84% | 48,755 | 7,313만 |
| 2026-07-06 | 1,646 | 1,646 | 1,493 | 1,593 | -53 | -3.22% | 78,290 | 1.25억 |
| 2026-07-03 | 1,564 | 1,650 | 1,507 | 1,646 | 82 | +5.24% | 138,013 | 2.27억 |
| 2026-07-02 | 1,536 | 1,601 | 1,470 | 1,564 | 28 | +1.82% | 132,214 | 2.07억 |
| 2026-07-01 | 1,346 | 1,588 | 1,346 | 1,536 | 190 | +14.12% | 231,231 | 3.55억 |
| 2026-06-30 | 1,365 | 1,389 | 1,321 | 1,346 | -19 | -1.39% | 27,583 | 3,713만 |
| 2026-06-29 | 1,292 | 1,394 | 1,292 | 1,365 | 47 | +3.57% | 47,275 | 6,453만 |
| 2026-06-26 | 1,402 | 1,492 | 1,311 | 1,318 | -77 | -5.52% | 65,368 | 8,616만 |
| 2026-06-25 | 1,268 | 1,620 | 1,235 | 1,395 | 135 | +10.71% | 819,335 | 11.43억 |
| 2026-06-24 | 1,331 | 1,355 | 1,230 | 1,260 | -71 | -5.33% | 62,655 | 7,895만 |
| 2026-06-23 | 1,459 | 1,471 | 1,267 | 1,331 | -140 | -9.52% | 138,061 | 1.84억 |
| 2026-06-22 | 1,482 | 1,497 | 1,422 | 1,471 | -11 | -0.74% | 47,066 | 6,923만 |
| 2026-06-19 | 1,500 | 1,515 | 1,423 | 1,482 | -18 | -1.20% | 74,899 | 1.11억 |
| 2026-06-18 | 1,503 | 1,569 | 1,450 | 1,500 | -3 | -0.20% | 47,236 | 7,085만 |
| 2026-06-17 | 1,506 | 1,539 | 1,489 | 1,503 | -3 | -0.20% | 54,974 | 8,263만 |
| 2026-06-16 | 1,511 | 1,534 | 1,498 | 1,506 | -5 | -0.33% | 30,894 | 4,653만 |
| 2026-06-15 | 1,520 | 1,565 | 1,450 | 1,511 | 20 | +1.34% | 111,763 | 1.69억 |
| 2026-06-12 | 1,439 | 1,533 | 1,439 | 1,491 | 58 | +4.05% | 94,499 | 1.41억 |
| 2026-06-11 | 1,488 | 1,500 | 1,407 | 1,433 | -55 | -3.70% | 101,556 | 1.46억 |
| 2026-06-10 | 1,501 | 1,501 | 1,458 | 1,488 | 1 | +0.07% | 39,083 | 5,816만 |
| 2026-06-09 | 1,463 | 1,528 | 1,462 | 1,487 | -13 | -0.87% | 76,515 | 1.14억 |
| 2026-06-08 | 1,537 | 1,555 | 1,466 | 1,500 | -75 | -4.76% | 214,452 | 3.22억 |
| 2026-06-05 | 1,436 | 1,690 | 1,401 | 1,575 | 154 | +10.84% | 723,900 | 11.4억 |
| 2026-06-04 | 1,550 | 1,593 | 1,401 | 1,421 | -161 | -10.18% | 316,368 | 4.5억 |
| 2026-06-02 | 1,499 | 1,925 | 1,400 | 1,582 | 82 | +5.47% | 2,194,600 | 34.72억 |
| 2026-06-01 | 1,434 | 1,583 | 1,357 | 1,500 | 66 | +4.60% | 457,816 | 6.87억 |
| 2026-05-29 | 1,513 | 1,556 | 1,403 | 1,434 | -76 | -5.03% | 182,585 | 2.62억 |
| 2026-05-28 | 1,611 | 1,628 | 1,482 | 1,510 | -101 | -6.27% | 230,018 | 3.47억 |
| 2026-05-27 | 1,730 | 1,758 | 1,592 | 1,611 | -101 | -5.90% | 250,815 | 4.04억 |
| 2026-05-26 | 1,801 | 1,839 | 1,710 | 1,712 | -87 | -4.84% | 350,287 | 6억 |
| 2026-05-22 | 1,751 | 1,809 | 1,751 | 1,799 | 35 | +1.98% | 82,872 | 1.49억 |
| 2026-05-21 | 1,890 | 1,890 | 1,764 | 1,764 | -9 | -0.51% | 138,142 | 2.44억 |
| 2026-05-20 | 1,816 | 1,874 | 1,712 | 1,773 | -43 | -2.37% | 89,148 | 1.58억 |
| 2026-05-19 | 1,820 | 1,897 | 1,794 | 1,816 | -36 | -1.94% | 80,319 | 1.46억 |
| 2026-05-18 | 1,971 | 1,976 | 1,840 | 1,852 | -127 | -6.42% | 131,015 | 2.43억 |
| 2026-05-15 | 2,060 | 2,125 | 1,974 | 1,979 | -81 | -3.93% | 93,710 | 1.85억 |
| 2026-05-14 | 2,045 | 2,155 | 2,015 | 2,060 | 15 | +0.73% | 45,001 | 9,270만 |
| 2026-05-13 | 2,090 | 2,100 | 2,015 | 2,045 | -45 | -2.15% | 129,192 | 2.64억 |
| 2026-05-12 | 2,150 | 2,195 | 2,060 | 2,090 | -60 | -2.79% | 123,170 | 2.57억 |
| 2026-05-11 | 2,155 | 2,190 | 2,120 | 2,150 | -5 | -0.23% | 110,392 | 2.37억 |
| 2026-05-08 | 2,125 | 2,230 | 2,115 | 2,155 | -10 | -0.46% | 62,962 | 1.36억 |
| 2026-05-07 | 2,160 | 2,185 | 2,130 | 2,165 | 5 | +0.23% | 74,632 | 1.62억 |
| 2026-05-06 | 2,250 | 2,255 | 2,145 | 2,160 | -100 | -4.42% | 280,441 | 6.06억 |
| 2026-05-04 | 2,315 | 2,350 | 2,255 | 2,260 | -55 | -2.38% | 119,071 | 2.69억 |
| 2026-04-30 | 2,290 | 2,360 | 2,245 | 2,315 | 25 | +1.09% | 132,164 | 3.06억 |
| 2026-04-29 | 2,365 | 2,380 | 2,290 | 2,290 | -80 | -3.38% | 157,676 | 3.61억 |
| 2026-04-28 | 2,420 | 2,450 | 2,370 | 2,370 | -50 | -2.07% | 108,681 | 2.58억 |
| 2026-04-27 | 2,455 | 2,550 | 2,410 | 2,420 | -30 | -1.22% | 106,329 | 2.57억 |
| 2026-04-24 | 2,440 | 2,580 | 2,430 | 2,450 | 20 | +0.82% | 181,129 | 4.44억 |
| 2026-04-23 | 2,445 | 2,500 | 2,395 | 2,430 | -15 | -0.61% | 68,329 | 1.66억 |
| 2026-04-22 | 2,400 | 2,460 | 2,325 | 2,445 | 45 | +1.88% | 110,766 | 2.71억 |
| 2026-04-21 | 2,475 | 2,480 | 2,390 | 2,400 | -60 | -2.44% | 179,853 | 4.32억 |
| 2026-04-20 | 2,530 | 2,600 | 2,450 | 2,460 | -70 | -2.77% | 250,206 | 6.16억 |
| 2026-04-17 | 2,475 | 2,655 | 2,440 | 2,530 | 55 | +2.22% | 436,692 | 11.05억 |
| 2026-04-16 | 2,505 | 2,555 | 2,475 | 2,475 | -30 | -1.20% | 154,766 | 3.83억 |
| 2026-04-15 | 2,610 | 2,610 | 2,465 | 2,505 | -80 | -3.09% | 160,321 | 4.02억 |
| 2026-04-14 | 2,615 | 2,655 | 2,540 | 2,585 | 65 | +2.58% | 211,246 | 5.46억 |
| 2026-04-13 | 2,455 | 2,520 | 2,405 | 2,520 | 65 | +2.65% | 185,642 | 4.68억 |
| 2026-04-10 | 2,405 | 2,485 | 2,370 | 2,455 | 50 | +2.08% | 156,962 | 3.85억 |
| 2026-04-09 | 2,355 | 2,470 | 2,335 | 2,405 | 25 | +1.05% | 208,009 | 5억 |
| 2026-04-08 | 2,310 | 2,410 | 2,260 | 2,380 | 85 | +3.70% | 231,251 | 5.5억 |
| 2026-04-07 | 2,410 | 2,455 | 2,280 | 2,295 | -115 | -4.77% | 207,101 | 4.75억 |
| 2026-04-06 | 2,495 | 2,575 | 2,380 | 2,410 | -85 | -3.41% | 425,331 | 10.25억 |
| 2026-04-03 | 2,285 | 2,565 | 2,270 | 2,495 | 275 | +12.39% | 1,366,221 | 34.09억 |
| 2026-04-02 | 2,335 | 2,360 | 2,205 | 2,220 | -110 | -4.72% | 150,649 | 3.34억 |
| 2026-04-01 | 2,275 | 2,340 | 2,255 | 2,330 | 115 | +5.19% | 85,265 | 1.99억 |
| 2026-03-31 | 2,395 | 2,395 | 2,215 | 2,215 | — | — | 148,417 | 3.29억 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)