시장 데이터를 불러오는 중
전체 종목
아이패밀리에스씨 과거 주가
114840.KQ · KOSDAQ
주요 제품·사업: 색조화장품 브랜드 `롬앤(Rom&nd)', IT기반 웨딩서비스 브랜드 `아이웨딩`
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
114840.KQ · KOSDAQ
주요 제품·사업: 색조화장품 브랜드 `롬앤(Rom&nd)', IT기반 웨딩서비스 브랜드 `아이웨딩`
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩8,220 | ₩8,240 | ₩7,960 | ₩7,990 | -2.80% | 1.1만 |
| 2026.10.06–2026.10.08 | ₩8,360 | ₩8,570 | ₩7,820 | ₩7,950 | -4.90% | 10.9만 |
| 2026.09.28–2026.10.02 | ₩8,370 | ₩8,490 | ₩8,140 | ₩8,390 | +0.24% | 6.9만 |
| 2026.09.21–2026.09.23 | ₩8,500 | ₩8,520 | ₩8,300 | ₩8,370 | -1.53% | 4.4만 |
| 2026.09.14–2026.09.18 | ₩8,670 | ₩8,750 | ₩8,230 | ₩8,510 | -1.85% | 14.4만 |
| 2026.09.07–2026.09.11 | ₩9,300 | ₩9,350 | ₩8,520 | ₩8,670 | -6.77% | 20만 |
| 2026.08.31–2026.09.04 | ₩9,900 | ₩10,310 | ₩9,200 | ₩9,280 | -6.26% | 32.9만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,840 |
| ₩9,810 |
| ₩8,650 |
| ₩9,800 |
| +10.86% |
| 19.7만 |
| 2026.08.18–2026.08.21 | ₩9,380 | ₩9,870 | ₩8,640 | ₩8,750 | -6.72% | 40.7만 |
|---|
| 2026.08.10–2026.08.14 | ₩8,520 | ₩10,020 | ₩8,450 | ₩9,300 | +9.15% | 32만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,550 | ₩8,610 | ₩7,500 | ₩8,510 | +12.72% | 12.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,250 | ₩8,520 | ₩6,160 | ₩7,550 | -8.48% | 25.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,490 | ₩8,650 | ₩7,830 | ₩8,240 | -2.94% | 18.1만 |
|---|
| 2026.07.13–2026.07.16 | ₩8,580 | ₩8,890 | ₩7,770 | ₩8,580 | 0.00% | 18.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,350 | ₩8,930 | ₩7,710 | ₩8,580 | +2.75% | 43.9만 |
|---|
| 2026.06.29–2026.07.03 | ₩7,200 | ₩8,720 | ₩7,160 | ₩8,360 | +16.11% | 23.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,430 | ₩8,580 | ₩6,990 | ₩7,200 | -14.59% | 17.4만 |
|---|
| 2026.06.15–2026.06.19 | ₩9,220 | ₩9,560 | ₩8,380 | ₩8,420 | -8.68% | 19.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,800 | ₩9,800 | ₩8,550 | ₩9,120 | -6.94% | 28.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,500 | ₩10,660 | ₩9,680 | ₩9,980 | -4.95% | 44.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,220 | ₩10,570 | ₩9,700 | ₩10,490 | +2.64% | 47.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,120 | ₩10,470 | ₩8,550 | ₩10,040 | +10.09% | 51.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩10,100 | ₩10,210 | ₩9,100 | ₩9,240 | -8.51% | 34.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,000 | ₩11,020 | ₩9,960 | ₩10,110 | -8.09% | 38.7만 |
|---|
| 2026.04.27–2026.04.30 | ₩11,570 | ₩11,730 | ₩10,740 | ₩10,800 | -6.66% | 45만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,850 | ₩11,850 | ₩10,200 | ₩11,170 | -5.74% | 85.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,170 | ₩12,100 | ₩10,900 | ₩11,850 | +6.09% | 32.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,990 | ₩11,470 | ₩10,480 | ₩11,240 | +2.27% | 24.5만 |
|---|
| 2026.03.30–2026.04.03 | ₩11,290 | ₩11,630 | ₩10,770 | ₩11,010 | -2.48% | 20.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,500 | ₩11,840 | ₩10,900 | ₩11,530 | +0.26% | 21.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,350 | ₩11,970 | ₩10,620 | ₩11,900 | +4.85% | 29.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,640 | ₩12,300 | ₩10,460 | ₩11,200 | -3.78% | 52.7만 |
|---|
| 2026.03.03–2026.03.06 | ₩13,040 | ₩13,310 | ₩10,900 | ₩11,730 | -10.05% | 38.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,350 | ₩14,490 | ₩13,170 | ₩13,320 | -7.18% | 42.1만 |
|---|
| 2026.02.19–2026.02.20 | ₩14,770 | ₩14,810 | ₩14,180 | ₩14,180 | -3.99% | 24.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,080 | ₩15,670 | ₩14,600 | ₩14,770 | -2.06% | 52.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,040 | ₩16,370 | ₩14,110 | ₩14,840 | -1.33% | 91.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,080 | ₩15,460 | ₩14,880 | ₩15,040 | -0.27% | 51.8만 |
|---|
| 2026.01.19–2026.01.23 | ₩14,710 | ₩15,850 | ₩14,600 | ₩15,080 | +2.52% | 51만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,350 | ₩15,610 | ₩14,620 | ₩14,830 | -3.39% | 22.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,960 | ₩15,540 | ₩14,400 | ₩15,380 | +2.81% | 35.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,200 | ₩14,980 | ₩13,080 | ₩14,980 | +13.48% | 24.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,930 | ₩14,660 | ₩13,250 | ₩13,250 | -4.88% | 21.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,900 | ₩15,160 | ₩13,780 | ₩13,790 | -7.45% | 27만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,140 | ₩15,140 | ₩14,400 | ₩14,850 | -1.92% | 54.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,200 | ₩15,490 | ₩14,810 | ₩15,130 | -0.46% | 26.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,610 | ₩15,220 | ₩13,850 | ₩15,090 | +3.29% | 31.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,970 | ₩16,070 | ₩14,200 | ₩14,550 | -8.89% | 52.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,690 | ₩17,120 | ₩14,600 | ₩16,050 | -3.83% | 66.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,940 | ₩17,940 | ₩16,490 | ₩16,640 | -7.25% | 47.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,360 | ₩18,615 | ₩17,670 | ₩17,770 | -3.21% | 59.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,260 | ₩19,580 | ₩17,260 | ₩18,270 | +5.85% | 84.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩19,860 | ₩20,000 | ₩17,110 | ₩17,230 | -13.24% | 78.9만 |
|---|