아이패밀리에스씨 [114840] KOSDAQ
우량기업부
9,300 원
전일대비:
▲
320
(3.56%)
시가
8,820
고가
9,300
저가
8,740
거래량
36,535
거래대금
331 백만
시가총액
1,551 억
52주 최고
27,000
52주 최저
6,160
📈 주가 차트 (최근 20일)
아이패밀리에스씨
114840
120봉
💬 아이패밀리에스씨 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 9,300 | 320 | 3.56% | 8,820 | 9,300 | 8,740 | 36,535 |
| 2026-08-24 | 8,980 | 230 | 2.63% | 8,840 | 9,070 | 8,650 | 31,033 |
| 2026-08-21 | 8,750 | -260 | -2.89% | 8,920 | 8,950 | 8,640 | 57,374 |
| 2026-08-20 | 9,010 | -340 | -3.64% | 9,150 | 9,260 | 8,960 | 70,865 |
| 2026-08-19 | 9,350 | 660 | 7.59% | 9,510 | 9,870 | 9,080 | 242,982 |
| 2026-08-18 | 8,690 | -610 | -6.56% | 9,380 | 9,380 | 8,690 | 36,080 |
| 2026-08-14 | 9,300 | 170 | 1.86% | 9,140 | 9,560 | 9,140 | 30,899 |
| 2026-08-13 | 9,130 | -610 | -6.26% | 9,770 | 9,780 | 9,130 | 74,627 |
| 2026-08-12 | 9,740 | 440 | 4.73% | 9,360 | 10,020 | 9,220 | 121,939 |
| 2026-08-11 | 9,300 | 400 | 4.49% | 9,070 | 9,360 | 8,860 | 54,907 |
| 2026-08-10 | 8,900 | 390 | 4.58% | 8,520 | 8,900 | 8,450 | 37,676 |
| 2026-08-07 | 8,510 | 200 | 2.41% | 8,400 | 8,610 | 8,250 | 28,812 |
| 2026-08-06 | 8,310 | 140 | 1.71% | 8,170 | 8,420 | 8,150 | 30,026 |
| 2026-08-05 | 8,170 | 60 | 0.74% | 8,140 | 8,320 | 8,100 | 23,311 |
| 2026-08-04 | 8,110 | 520 | 6.85% | 7,600 | 8,160 | 7,600 | 18,994 |
| 2026-08-03 | 7,590 | 40 | 0.53% | 7,550 | 7,850 | 7,500 | 20,044 |
| 2026-07-31 | 7,550 | 360 | 5.01% | 7,290 | 7,610 | 6,960 | 26,419 |
| 2026-07-30 | 7,190 | -100 | -1.37% | 6,160 | 7,440 | 6,160 | 68,799 |
| 2026-07-29 | 7,290 | -490 | -6.30% | 7,850 | 8,030 | 7,080 | 85,259 |
| 2026-07-28 | 7,780 | -620 | -7.38% | 8,310 | 8,340 | 7,760 | 51,210 |