아이엠티 [451220] KOSDAQ
기술성장기업부
8,900 원
전일대비:
▲
370
(4.34%)
시가
8,530
고가
8,900
저가
8,100
거래량
21,217
거래대금
181 백만
시가총액
701 억
52주 최고
19,500
52주 최저
6,240
📈 주가 차트 (최근 20일)
아이엠티
451220
120봉
💬 아이엠티 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 8,900 | 370 | 4.34% | 8,530 | 8,900 | 8,100 | 21,217 |
| 2026-08-24 | 8,530 | 10 | 0.12% | 8,520 | 8,690 | 8,360 | 39,104 |
| 2026-08-21 | 8,520 | -680 | -7.39% | 9,180 | 9,180 | 8,510 | 27,856 |
| 2026-08-20 | 9,200 | -30 | -0.33% | 9,230 | 9,290 | 8,920 | 33,230 |
| 2026-08-19 | 9,230 | -100 | -1.07% | 8,900 | 9,270 | 8,800 | 27,831 |
| 2026-08-18 | 9,330 | -400 | -4.11% | 9,580 | 9,720 | 9,100 | 107,849 |
| 2026-08-14 | 9,730 | -620 | -5.99% | 10,410 | 10,540 | 9,440 | 107,248 |
| 2026-08-13 | 10,350 | 50 | 0.49% | 10,750 | 10,750 | 10,200 | 45,078 |
| 2026-08-12 | 10,300 | 210 | 2.08% | 10,330 | 10,350 | 9,850 | 22,949 |
| 2026-08-11 | 10,090 | 280 | 2.85% | 9,810 | 10,190 | 9,550 | 23,638 |
| 2026-08-10 | 9,810 | 780 | 8.64% | 9,100 | 9,810 | 9,100 | 29,282 |
| 2026-08-07 | 9,030 | -280 | -3.01% | 9,310 | 9,500 | 8,850 | 17,146 |
| 2026-08-06 | 9,310 | -690 | -6.90% | 9,990 | 10,060 | 9,250 | 26,368 |
| 2026-08-05 | 10,000 | 1,200 | 13.64% | 8,850 | 10,400 | 8,850 | 93,992 |
| 2026-08-04 | 8,800 | 540 | 6.54% | 8,010 | 8,880 | 8,010 | 67,017 |
| 2026-08-03 | 8,260 | 20 | 0.24% | 8,180 | 8,710 | 7,880 | 35,528 |
| 2026-07-31 | 8,240 | 1,350 | 19.59% | 7,410 | 8,270 | 7,300 | 33,703 |
| 2026-07-30 | 6,890 | 0 | 0.00% | 6,850 | 7,130 | 6,550 | 45,086 |
| 2026-07-29 | 6,890 | -790 | -10.29% | 7,680 | 8,080 | 6,240 | 109,452 |
| 2026-07-28 | 7,680 | -1,050 | -12.03% | 8,410 | 8,460 | 7,440 | 64,199 |