아이에이 [038880] KOSDAQ
중견기업부
3,135 원
전일대비:
▼
105
(-3.24%)
시가
3,240
고가
3,305
저가
3,135
거래량
12,633
거래대금
40 백만
시가총액
236 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,135 | -105 | -3.24% | 3,240 | 3,305 | 3,135 | 12,633 |
| 2026-08-21 | 3,240 | -280 | -7.95% | 3,450 | 3,450 | 3,095 | 26,593 |
| 2026-08-20 | 3,520 | -65 | -1.81% | 3,600 | 3,800 | 3,500 | 42,817 |
| 2026-08-19 | 3,585 | -270 | -7.00% | 3,740 | 3,750 | 3,520 | 24,029 |
| 2026-08-18 | 3,855 | -430 | -10.04% | 4,285 | 4,285 | 3,850 | 61,772 |
| 2026-08-14 | 4,285 | 610 | 16.60% | 3,690 | 4,775 | 3,690 | 239,680 |
| 2026-08-13 | 3,675 | 225 | 6.52% | 3,465 | 3,840 | 3,465 | 33,871 |
| 2026-08-12 | 3,450 | -45 | -1.29% | 3,800 | 3,840 | 3,440 | 27,613 |
| 2026-08-11 | 3,495 | 15 | 0.43% | 3,515 | 3,585 | 3,410 | 10,178 |
| 2026-08-10 | 3,480 | -50 | -1.42% | 3,540 | 3,645 | 3,460 | 10,943 |
| 2026-08-07 | 3,530 | -80 | -2.22% | 3,630 | 3,680 | 3,440 | 12,820 |
| 2026-08-06 | 3,610 | -60 | -1.63% | 3,670 | 3,770 | 3,485 | 34,211 |
| 2026-08-05 | 3,670 | 100 | 2.80% | 3,500 | 3,795 | 3,500 | 27,480 |
| 2026-08-04 | 3,570 | 260 | 7.85% | 3,285 | 3,590 | 3,285 | 13,817 |
| 2026-08-03 | 3,310 | -30 | -0.90% | 3,340 | 3,515 | 3,260 | 11,966 |
| 2026-07-31 | 3,340 | 275 | 8.97% | 3,005 | 3,350 | 3,005 | 14,081 |
| 2026-07-30 | 3,065 | -205 | -6.27% | 3,265 | 3,580 | 3,065 | 13,888 |
| 2026-07-29 | 3,270 | -230 | -6.57% | 3,475 | 3,675 | 3,005 | 13,579 |
| 2026-07-28 | 3,500 | 45 | 1.30% | 3,430 | 3,850 | 3,105 | 26,794 |
| 2026-07-27 | 3,455 | -150 | -4.16% | 3,860 | 3,860 | 3,455 | 8,264 |