초록뱀미디어 [047820] KOSDAQ
중견기업부
3,080 원
전일대비:
▲
30
(0.98%)
시가
3,025
고가
3,125
저가
3,025
거래량
23,753
거래대금
73 백만
시가총액
753 억
52주 최고
8,000
52주 최저
2,765
📈 주가 차트 (최근 20일)
초록뱀미디어
047820
120봉
💬 초록뱀미디어 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,080 | 30 | 0.98% | 3,025 | 3,125 | 3,025 | 23,753 |
| 2026-08-21 | 3,050 | 0 | 0.00% | 3,060 | 3,100 | 3,020 | 7,079 |
| 2026-08-20 | 3,050 | -10 | -0.33% | 3,050 | 3,140 | 3,020 | 4,027 |
| 2026-08-19 | 3,060 | -140 | -4.38% | 3,200 | 3,200 | 3,010 | 4,375 |
| 2026-08-18 | 3,200 | -50 | -1.54% | 3,250 | 3,285 | 3,130 | 10,570 |
| 2026-08-14 | 3,250 | -50 | -1.52% | 3,300 | 3,300 | 3,200 | 8,632 |
| 2026-08-13 | 3,300 | -25 | -0.75% | 3,450 | 3,450 | 3,190 | 10,145 |
| 2026-08-12 | 3,325 | 40 | 1.22% | 3,495 | 3,495 | 3,275 | 8,562 |
| 2026-08-11 | 3,285 | 15 | 0.46% | 3,270 | 3,350 | 3,270 | 5,910 |
| 2026-08-10 | 3,270 | 30 | 0.93% | 3,270 | 3,300 | 3,210 | 16,963 |
| 2026-08-07 | 3,240 | 75 | 2.37% | 3,160 | 3,340 | 3,090 | 18,468 |
| 2026-08-06 | 3,165 | -80 | -2.47% | 3,245 | 3,350 | 3,165 | 9,754 |
| 2026-08-05 | 3,245 | 165 | 5.36% | 3,100 | 3,265 | 3,100 | 13,186 |
| 2026-08-04 | 3,080 | 55 | 1.82% | 2,985 | 3,085 | 2,985 | 6,133 |
| 2026-08-03 | 3,025 | 80 | 2.72% | 2,880 | 3,065 | 2,880 | 4,964 |
| 2026-07-31 | 2,945 | 90 | 3.15% | 2,860 | 3,055 | 2,860 | 39,049 |
| 2026-07-30 | 2,855 | -25 | -0.87% | 2,885 | 2,970 | 2,855 | 11,708 |
| 2026-07-29 | 2,880 | -60 | -2.04% | 3,055 | 3,100 | 2,765 | 41,515 |
| 2026-07-28 | 2,940 | -170 | -5.47% | 3,110 | 3,110 | 2,930 | 29,287 |
| 2026-07-27 | 3,110 | -170 | -5.18% | 3,265 | 3,355 | 3,085 | 96,483 |