아이지넷 [462980] KOSDAQ
기술성장기업부
1,452 원
전일대비:
▼
8
(-0.55%)
시가
1,399
고가
1,501
저가
1,399
거래량
89,486
거래대금
130 백만
시가총액
265 억
52주 최고
2,655
52주 최저
1,178
📈 주가 차트 (최근 20일)
아이지넷
462980
120봉
💬 아이지넷 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,452 | -8 | -0.55% | 1,399 | 1,501 | 1,399 | 89,486 |
| 2026-08-21 | 1,460 | -44 | -2.93% | 1,503 | 1,504 | 1,425 | 28,202 |
| 2026-08-20 | 1,504 | 39 | 2.66% | 1,465 | 1,556 | 1,462 | 35,680 |
| 2026-08-19 | 1,465 | 60 | 4.27% | 1,405 | 1,500 | 1,351 | 26,205 |
| 2026-08-18 | 1,405 | -70 | -4.75% | 1,475 | 1,475 | 1,400 | 33,670 |
| 2026-08-14 | 1,475 | 12 | 0.82% | 1,463 | 1,500 | 1,443 | 8,761 |
| 2026-08-13 | 1,463 | 23 | 1.60% | 1,440 | 1,463 | 1,400 | 16,827 |
| 2026-08-12 | 1,440 | 35 | 2.49% | 1,405 | 1,489 | 1,364 | 15,188 |
| 2026-08-11 | 1,405 | 18 | 1.30% | 1,326 | 1,449 | 1,326 | 35,833 |
| 2026-08-10 | 1,387 | 54 | 4.05% | 1,333 | 1,387 | 1,323 | 25,964 |
| 2026-08-07 | 1,333 | 23 | 1.76% | 1,310 | 1,348 | 1,310 | 12,316 |
| 2026-08-06 | 1,310 | -10 | -0.76% | 1,330 | 1,335 | 1,296 | 21,814 |
| 2026-08-05 | 1,320 | 25 | 1.93% | 1,360 | 1,360 | 1,298 | 25,042 |
| 2026-08-04 | 1,295 | 50 | 4.02% | 1,250 | 1,295 | 1,250 | 30,768 |
| 2026-08-03 | 1,245 | -10 | -0.80% | 1,255 | 1,263 | 1,222 | 29,831 |
| 2026-07-31 | 1,255 | 26 | 2.12% | 1,230 | 1,260 | 1,215 | 11,971 |
| 2026-07-30 | 1,229 | -8 | -0.65% | 1,220 | 1,296 | 1,180 | 38,514 |
| 2026-07-29 | 1,237 | -153 | -11.01% | 1,390 | 1,390 | 1,178 | 98,334 |
| 2026-07-28 | 1,390 | -3 | -0.22% | 1,373 | 1,410 | 1,321 | 14,264 |
| 2026-07-27 | 1,393 | 19 | 1.38% | 1,374 | 1,429 | 1,337 | 26,480 |