아이오케이이엔엠 [078860] KOSDAQ
투자주의환기종목(소속부없음)
2,445 원
전일대비:
▲
130
(5.62%)
시가
2,305
고가
2,450
저가
2,215
거래량
30,137
거래대금
71 백만
시가총액
145 억
52주 최고
5,530
52주 최저
0
📈 주가 차트 (최근 20일)
아이오케이이엔엠
078860
120봉
💬 아이오케이이엔엠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2,445 | 130 | 5.62% | 2,305 | 2,450 | 2,215 | 30,137 |
| 2026-06-22 | 2,315 | -840 | -26.62% | 3,150 | 3,150 | 2,270 | 267,940 |
| 2026-06-19 | 3,155 | 65 | 2.10% | 3,090 | 3,330 | 3,040 | 34,455 |
| 2026-06-18 | 3,090 | -110 | -3.44% | 3,200 | 3,225 | 3,015 | 14,180 |
| 2026-06-17 | 3,200 | 0 | 0.00% | 3,190 | 3,235 | 3,025 | 11,554 |
| 2026-06-16 | 3,200 | -45 | -1.39% | 3,245 | 3,325 | 3,025 | 38,516 |
| 2026-06-15 | 3,245 | -260 | -7.42% | 3,520 | 3,520 | 3,225 | 35,747 |
| 2026-06-12 | 3,505 | -170 | -4.63% | 3,675 | 3,675 | 3,390 | 26,542 |
| 2026-06-11 | 3,675 | 5 | 0.14% | 3,585 | 4,090 | 3,485 | 13,115 |
| 2026-06-10 | 3,670 | 15 | 0.41% | 3,655 | 3,900 | 3,545 | 14,968 |
| 2026-06-09 | 3,655 | -135 | -3.56% | 3,790 | 3,790 | 3,555 | 5,170 |
| 2026-06-08 | 3,790 | -150 | -3.81% | 3,665 | 4,000 | 3,520 | 8,446 |
| 2026-06-05 | 3,940 | -25 | -0.63% | 3,970 | 4,000 | 3,700 | 9,788 |
| 2026-06-04 | 3,965 | -135 | -3.29% | 4,100 | 4,100 | 3,815 | 3,577 |
| 2026-06-02 | 4,100 | 120 | 3.02% | 3,710 | 4,200 | 3,710 | 8,237 |
| 2026-06-01 | 3,980 | -110 | -2.69% | 4,090 | 4,110 | 3,705 | 33,861 |
| 2026-05-29 | 4,090 | 0 | 0.00% | 4,090 | 4,400 | 3,970 | 20,151 |
| 2026-05-28 | 4,090 | -195 | -4.55% | 4,285 | 4,305 | 4,060 | 56,906 |
| 2026-05-27 | 4,285 | 20 | 0.47% | 4,265 | 4,330 | 4,125 | 40,244 |
| 2026-05-26 | 4,265 | 35 | 0.83% | 4,230 | 4,600 | 4,190 | 25,744 |