아이에이 [038880] KOSDAQ
중견기업부
3,130 원
전일대비:
▼
35
(-1.11%)
시가
3,100
고가
3,220
저가
3,090
거래량
7,132
거래대금
22 백만
시가총액
235 억
52주 최고
5,000
52주 최저
0
📈 주가 차트 (최근 20일)
아이에이
038880
120봉
💬 아이에이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3,130 | -35 | -1.11% | 3,100 | 3,220 | 3,090 | 7,132 |
| 2026-10-22 | 3,165 | -135 | -4.09% | 3,315 | 3,355 | 3,150 | 5,974 |
| 2026-10-21 | 3,300 | -100 | -2.94% | 3,340 | 3,540 | 3,300 | 6,311 |
| 2026-10-20 | 3,400 | -20 | -0.58% | 3,420 | 3,440 | 3,320 | 6,937 |
| 2026-10-19 | 3,420 | -10 | -0.29% | 3,425 | 3,445 | 3,225 | 19,122 |
| 2026-10-16 | 3,430 | 145 | 4.41% | 3,550 | 3,550 | 3,295 | 16,988 |
| 2026-10-15 | 3,285 | -155 | -4.51% | 3,370 | 3,475 | 3,285 | 21,037 |
| 2026-10-14 | 3,440 | -60 | -1.71% | 3,485 | 3,580 | 3,440 | 8,630 |
| 2026-10-13 | 3,500 | 120 | 3.55% | 3,380 | 3,520 | 3,320 | 14,332 |
| 2026-10-12 | 3,380 | -255 | -7.02% | 3,600 | 3,700 | 3,380 | 7,646 |
| 2026-10-08 | 3,635 | 5 | 0.14% | 3,660 | 3,720 | 3,560 | 10,484 |
| 2026-10-07 | 3,630 | 125 | 3.57% | 3,505 | 3,740 | 3,450 | 18,838 |
| 2026-10-06 | 3,505 | 105 | 3.09% | 3,395 | 3,575 | 3,290 | 24,014 |
| 2026-10-02 | 3,400 | 55 | 1.64% | 3,305 | 3,400 | 3,250 | 9,003 |
| 2026-10-01 | 3,345 | 190 | 6.02% | 3,155 | 3,345 | 3,150 | 17,116 |
| 2026-09-30 | 3,155 | -180 | -5.40% | 3,305 | 3,380 | 3,155 | 17,153 |
| 2026-09-29 | 3,335 | 50 | 1.52% | 3,290 | 3,385 | 3,185 | 16,465 |
| 2026-09-28 | 3,285 | 130 | 4.12% | 3,155 | 3,345 | 3,140 | 24,033 |
| 2026-09-23 | 3,155 | 135 | 4.47% | 3,020 | 3,255 | 3,020 | 7,965 |
| 2026-09-22 | 3,020 | -250 | -7.65% | 3,250 | 3,320 | 3,020 | 34,648 |