아이에이 038880
3,530-2.22%KOSDAQ · 직전 거래일 종가
아이에이(038880)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 3,530원으로 -2.22% 변동했으며, 거래량은 12,765주, 거래대금은 0억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 3,630 | 3,680 | 3,440 | 3,530 | 12,765 |
| 20260806 | 3,670 | 3,770 | 3,485 | 3,610 | 34,211 |
| 20260805 | 3,500 | 3,795 | 3,500 | 3,670 | 27,480 |
| 20260804 | 3,285 | 3,590 | 3,285 | 3,570 | 13,817 |
| 20260803 | 3,340 | 3,515 | 3,260 | 3,310 | 11,966 |
| 20260731 | 3,005 | 3,350 | 3,005 | 3,340 | 14,081 |
| 20260730 | 3,265 | 3,580 | 3,065 | 3,065 | 13,888 |
| 20260729 | 3,475 | 3,675 | 3,005 | 3,270 | 13,579 |
| 20260728 | 3,430 | 3,850 | 3,105 | 3,500 | 26,794 |
| 20260727 | 3,860 | 3,860 | 3,455 | 3,455 | 8,264 |
| 20260724 | 3,800 | 3,815 | 3,605 | 3,605 | 16,748 |
| 20260723 | 3,860 | 3,950 | 3,735 | 3,800 | 29,966 |
| 20260722 | 3,880 | 4,160 | 3,660 | 3,850 | 42,309 |
| 20260721 | 4,170 | 4,170 | 3,315 | 3,880 | 70,170 |
| 20260720 | 3,815 | 4,540 | 3,810 | 4,265 | 186,181 |
| 20260716 | 4,250 | 4,740 | 3,880 | 3,885 | 179,509 |
| 20260715 | 3,865 | 5,000 | 3,755 | 4,240 | 827,643 |
| 20260714 | 3,595 | 4,455 | 3,535 | 4,000 | 828,672 |
| 20260713 | 2,640 | 3,430 | 2,525 | 3,430 | 236,673 |
| 20260710 | 2,395 | 2,660 | 2,395 | 2,640 | 25,700 |
| 20260709 | 2,240 | 2,435 | 2,240 | 2,395 | 21,891 |
| 20260708 | 2,520 | 2,580 | 2,300 | 2,325 | 22,458 |
| 20260707 | 2,605 | 2,690 | 2,390 | 2,540 | 43,541 |
| 20260706 | 2,315 | 2,640 | 2,310 | 2,590 | 87,973 |
| 20260703 | 2,330 | 2,430 | 2,250 | 2,310 | 31,258 |
| 20260702 | 2,370 | 2,550 | 2,150 | 2,270 | 74,357 |
| 20260701 | 2,790 | 3,060 | 2,410 | 2,410 | 248,317 |
| 20260630 | 1,984 | 2,590 | 1,977 | 2,590 | 179,409 |
| 20260629 | 1,971 | 2,175 | 1,855 | 1,996 | 192,177 |
| 20260626 | 3,350 | 3,400 | 2,345 | 2,345 | 124,906 |
아이에이 관련 뉴스
- [아이에이] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-07-08
- [아이에이] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-07-08
- [아이에이] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-07-07
- [아이에이] 분기보고서 (2026.03)dart · 2026-05-15
- [아이에이] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-11
- [아이에이] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-11
- [아이에이] 의결권대리행사권유참고서류dart · 2026-05-11
- [아이에이] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-07
- [아이에이] 주요사항보고서(감자결정)dart · 2026-04-10
- [아이에이] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-07
- [아이에이] 사업보고서 (2025.12)dart · 2026-03-18
- [아이에이] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-03-18
- [아이에이] [첨부정정]의결권대리행사권유참고서류dart · 2026-03-11
- [아이에이] [기재정정]의결권대리행사권유참고서류dart · 2026-03-11
- [아이에이] [기재정정]의결권대리행사권유참고서류dart · 2026-03-11
- [아이에이] [기재정정]의결권대리행사권유참고서류dart · 2026-03-11
- [아이에이] 주식등의대량보유상황보고서(일반)dart · 2026-03-10
- [아이에이] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-03-09
- [아이에이] 의결권대리행사권유참고서류dart · 2026-03-05
- [아이에이] 주식등의대량보유상황보고서(약식)dart · 2026-02-27