아이디피 [332370] KOSDAQ
벤처기업부
5,250 원
전일대비:
▲
20
(0.38%)
시가
5,230
고가
5,350
저가
5,230
거래량
1,755
거래대금
9 백만
시가총액
697 억
52주 최고
5,740
52주 최저
4,380
📈 주가 차트 (최근 20일)
아이디피
332370
120봉
💬 아이디피 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 5,250 | 20 | 0.38% | 5,230 | 5,350 | 5,230 | 1,755 |
| 2026-08-21 | 5,230 | -20 | -0.38% | 5,250 | 5,270 | 5,230 | 7,999 |
| 2026-08-20 | 5,250 | -10 | -0.19% | 5,190 | 5,290 | 5,190 | 1,336 |
| 2026-08-19 | 5,260 | -20 | -0.38% | 5,240 | 5,290 | 5,050 | 5,998 |
| 2026-08-18 | 5,280 | -200 | -3.65% | 5,480 | 5,550 | 5,280 | 7,802 |
| 2026-08-14 | 5,480 | -150 | -2.66% | 5,630 | 5,630 | 5,440 | 18,598 |
| 2026-08-13 | 5,630 | 60 | 1.08% | 5,560 | 5,630 | 5,480 | 3,212 |
| 2026-08-12 | 5,570 | -30 | -0.54% | 5,600 | 5,620 | 5,460 | 3,403 |
| 2026-08-11 | 5,600 | -110 | -1.93% | 5,710 | 5,720 | 5,600 | 8,789 |
| 2026-08-10 | 5,710 | 120 | 2.15% | 5,600 | 5,740 | 5,600 | 8,753 |
| 2026-08-07 | 5,590 | 130 | 2.38% | 5,570 | 5,590 | 5,460 | 3,559 |
| 2026-08-06 | 5,460 | -40 | -0.73% | 5,500 | 5,520 | 5,460 | 7,664 |
| 2026-08-05 | 5,500 | -80 | -1.43% | 5,540 | 5,630 | 5,500 | 7,137 |
| 2026-08-04 | 5,580 | 130 | 2.39% | 5,410 | 5,640 | 5,410 | 7,360 |
| 2026-08-03 | 5,450 | 50 | 0.93% | 5,400 | 5,450 | 5,360 | 6,098 |
| 2026-07-31 | 5,400 | 180 | 3.45% | 5,270 | 5,400 | 5,220 | 8,034 |
| 2026-07-30 | 5,220 | 50 | 0.97% | 5,170 | 5,300 | 5,170 | 13,016 |
| 2026-07-29 | 5,170 | -30 | -0.58% | 5,180 | 5,250 | 5,130 | 13,103 |
| 2026-07-28 | 5,200 | -50 | -0.95% | 5,250 | 5,250 | 5,050 | 7,076 |
| 2026-07-27 | 5,250 | 10 | 0.19% | 5,150 | 5,250 | 5,150 | 2,781 |