아이앤씨 052860
4,550+1.11%KOSDAQ · 직전 거래일 종가
아이앤씨(052860)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 4,550원으로 +1.11% 변동했으며, 거래량은 22,951주, 거래대금은 1억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 4,600 | 4,725 | 4,400 | 4,550 | 22,951 |
| 20260806 | 4,245 | 4,530 | 4,125 | 4,500 | 51,367 |
| 20260805 | 3,985 | 4,270 | 3,985 | 4,225 | 24,793 |
| 20260804 | 3,875 | 3,995 | 3,740 | 3,985 | 23,161 |
| 20260803 | 3,805 | 3,995 | 3,695 | 3,875 | 6,800 |
| 20260731 | 3,725 | 3,845 | 3,665 | 3,810 | 13,368 |
| 20260730 | 3,625 | 3,710 | 3,370 | 3,575 | 21,112 |
| 20260729 | 3,870 | 3,890 | 3,155 | 3,625 | 10,577 |
| 20260728 | 4,140 | 4,140 | 3,795 | 3,810 | 11,885 |
| 20260727 | 4,195 | 4,195 | 3,925 | 4,140 | 10,539 |
| 20260724 | 4,200 | 4,200 | 3,985 | 4,115 | 18,207 |
| 20260723 | 4,195 | 4,220 | 4,085 | 4,215 | 5,200 |
| 20260722 | 4,095 | 4,350 | 4,015 | 4,210 | 18,582 |
| 20260721 | 4,040 | 4,130 | 3,840 | 4,090 | 40,368 |
| 20260720 | 4,270 | 4,270 | 3,860 | 4,040 | 28,852 |
| 20260716 | 4,575 | 4,580 | 4,170 | 4,270 | 27,252 |
| 20260715 | 4,480 | 4,690 | 4,420 | 4,605 | 28,899 |
| 20260714 | 4,250 | 4,630 | 4,250 | 4,375 | 49,829 |
| 20260713 | 4,540 | 4,700 | 4,140 | 4,240 | 67,004 |
| 20260710 | 3,990 | 4,585 | 3,990 | 4,540 | 45,141 |
| 20260709 | 4,095 | 4,250 | 3,845 | 3,970 | 31,112 |
| 20260708 | 4,270 | 4,415 | 3,900 | 4,050 | 36,684 |
| 20260707 | 4,385 | 4,495 | 4,020 | 4,290 | 28,171 |
| 20260706 | 4,475 | 4,560 | 4,090 | 4,385 | 38,546 |
| 20260703 | 4,435 | 4,560 | 4,285 | 4,450 | 18,225 |
| 20260702 | 4,800 | 4,805 | 4,400 | 4,435 | 58,668 |
| 20260701 | 4,700 | 4,820 | 4,515 | 4,800 | 35,292 |
| 20260630 | 4,335 | 4,760 | 4,195 | 4,655 | 75,624 |
| 20260629 | 3,930 | 4,275 | 3,885 | 4,275 | 38,574 |
| 20260626 | 3,915 | 3,975 | 3,700 | 3,930 | 52,186 |
아이앤씨 관련 뉴스
- [아이앤씨] 분기보고서 (2026.03)dart · 2026-05-15
- [아이앤씨] 사업보고서 (2025.12)dart · 2026-03-18
- [아이앤씨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-01-05
- [아이앤씨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-01-05
- [아이앤씨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-01-05
- [아이앤씨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-12-24
- [아이앤씨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-12-24
- [아이앤씨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-12-24
- [아이앤씨] 주식등의대량보유상황보고서(일반)dart · 2025-12-24
- [아이앤씨] 주요사항보고서(자기주식처분결정)dart · 2025-12-23
- [아이앤씨] 분기보고서 (2025.09)dart · 2025-11-14
- [아이앤씨] 반기보고서 (2025.06)dart · 2025-08-14
- [아이앤씨] 분기보고서 (2025.03)dart · 2025-05-15
- [아이앤씨] 사업보고서 (2024.12)dart · 2025-03-19
- [아이앤씨] 분기보고서 (2024.09)dart · 2024-11-14
- [아이앤씨] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2024-09-19
- [아이앤씨] 주식등의대량보유상황보고서(일반)dart · 2024-09-19
- [아이앤씨] 반기보고서 (2024.06)dart · 2024-08-14
- [아이앤씨] [기재정정]임원ㆍ주요주주특정증권등소유상황보고서dart · 2024-08-12
- [아이앤씨] [기재정정]임원ㆍ주요주주특정증권등소유상황보고서dart · 2024-08-12