일성아이에스 [003120] KOSPI
20,500 원
전일대비:
▼
250
(-1.20%)
시가
20,600
고가
21,000
저가
20,200
거래량
4,643
거래대금
95 백만
시가총액
2,727 억
52주 최고
29,300
52주 최저
17,120
📈 주가 차트 (최근 20일)
일성아이에스
003120
120봉
💬 일성아이에스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 20,500 | -250 | -1.20% | 20,600 | 21,000 | 20,200 | 4,643 |
| 2026-08-20 | 20,750 | 650 | 3.23% | 19,900 | 22,050 | 19,810 | 37,857 |
| 2026-08-19 | 20,100 | -200 | -0.99% | 20,350 | 20,400 | 19,660 | 42,651 |
| 2026-08-18 | 20,300 | -250 | -1.22% | 20,250 | 20,350 | 19,980 | 4,637 |
| 2026-08-14 | 20,550 | 50 | 0.24% | 20,750 | 20,750 | 20,200 | 3,862 |
| 2026-08-13 | 20,500 | 150 | 0.74% | 20,200 | 20,500 | 20,150 | 2,139 |
| 2026-08-12 | 20,350 | -300 | -1.45% | 21,150 | 21,150 | 20,050 | 3,138 |
| 2026-08-11 | 20,650 | 200 | 0.98% | 20,700 | 20,900 | 20,400 | 4,388 |
| 2026-08-10 | 20,450 | 50 | 0.25% | 20,300 | 20,550 | 20,150 | 2,848 |
| 2026-08-07 | 20,400 | 150 | 0.74% | 20,050 | 20,400 | 19,890 | 4,993 |
| 2026-08-06 | 20,250 | 200 | 1.00% | 20,050 | 20,300 | 19,670 | 28,645 |
| 2026-08-05 | 20,050 | -50 | -0.25% | 20,250 | 20,250 | 19,700 | 13,670 |
| 2026-08-04 | 20,100 | -100 | -0.50% | 20,050 | 20,350 | 19,870 | 4,898 |
| 2026-08-03 | 20,200 | 100 | 0.50% | 20,100 | 20,550 | 19,950 | 2,422 |
| 2026-07-31 | 20,100 | -250 | -1.23% | 20,250 | 20,650 | 19,840 | 23,917 |
| 2026-07-30 | 20,350 | -150 | -0.73% | 17,120 | 20,700 | 17,120 | 28,443 |
| 2026-07-29 | 20,500 | -400 | -1.91% | 20,800 | 21,000 | 20,150 | 12,665 |
| 2026-07-28 | 20,900 | 0 | 0.00% | 20,750 | 21,050 | 20,550 | 5,513 |
| 2026-07-27 | 20,900 | 250 | 1.21% | 20,650 | 20,900 | 20,650 | 1,677 |
| 2026-07-24 | 20,650 | -50 | -0.24% | 20,550 | 20,750 | 20,450 | 1,514 |