아이비김영 [339950] KOSDAQ
우량기업부
2,540 원
전일대비:
▲
100
(4.10%)
시가
2,500
고가
2,595
저가
2,445
거래량
52,939
거래대금
132 백만
시가총액
1,142 억
52주 최고
3,150
52주 최저
1,790
📈 주가 차트 (최근 20일)
아이비김영
339950
120봉
💬 아이비김영 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,540 | 100 | 4.10% | 2,500 | 2,595 | 2,445 | 52,939 |
| 2026-08-21 | 2,440 | 10 | 0.41% | 2,435 | 2,485 | 2,410 | 79,854 |
| 2026-08-20 | 2,430 | -50 | -2.02% | 2,480 | 2,575 | 2,410 | 139,614 |
| 2026-08-19 | 2,480 | -35 | -1.39% | 2,550 | 2,600 | 2,390 | 191,564 |
| 2026-08-18 | 2,515 | -360 | -12.52% | 2,790 | 2,790 | 2,510 | 563,836 |
| 2026-08-14 | 2,875 | 15 | 0.52% | 2,860 | 2,890 | 2,820 | 94,305 |
| 2026-08-13 | 2,860 | -190 | -6.23% | 2,960 | 2,960 | 2,760 | 256,707 |
| 2026-08-12 | 3,050 | -15 | -0.49% | 3,060 | 3,120 | 2,970 | 182,617 |
| 2026-08-11 | 3,065 | 25 | 0.82% | 3,040 | 3,085 | 2,990 | 91,400 |
| 2026-08-10 | 3,040 | -80 | -2.56% | 3,125 | 3,150 | 2,960 | 102,820 |
| 2026-08-07 | 3,120 | 100 | 3.31% | 3,020 | 3,150 | 2,965 | 212,386 |
| 2026-08-06 | 3,020 | 60 | 2.03% | 2,960 | 3,045 | 2,905 | 115,576 |
| 2026-08-05 | 2,960 | -40 | -1.33% | 3,010 | 3,010 | 2,920 | 140,399 |
| 2026-08-04 | 3,000 | 120 | 4.17% | 2,945 | 3,000 | 2,865 | 325,496 |
| 2026-08-03 | 2,880 | 40 | 1.41% | 2,820 | 2,905 | 2,760 | 102,645 |
| 2026-07-31 | 2,840 | 80 | 2.90% | 2,760 | 2,845 | 2,740 | 95,516 |
| 2026-07-30 | 2,760 | 45 | 1.66% | 2,715 | 2,840 | 2,705 | 67,349 |
| 2026-07-29 | 2,715 | -5 | -0.18% | 2,720 | 2,810 | 2,665 | 187,859 |
| 2026-07-28 | 2,720 | -105 | -3.72% | 2,830 | 2,835 | 2,720 | 99,369 |
| 2026-07-27 | 2,825 | -85 | -2.92% | 2,910 | 2,920 | 2,825 | 54,567 |