아이빔테크놀로지 [460470] KOSDAQ
기술성장기업부
2,870 원
전일대비:
▲
35
(1.23%)
시가
2,980
고가
2,980
저가
2,810
거래량
17,931
거래대금
51 백만
시가총액
434 억
52주 최고
4,945
52주 최저
2,415
📈 주가 차트 (최근 20일)
아이빔테크놀로지
460470
120봉
💬 아이빔테크놀로지 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,870 | 35 | 1.23% | 2,980 | 2,980 | 2,810 | 17,931 |
| 2026-08-21 | 2,835 | -170 | -5.66% | 2,975 | 2,975 | 2,820 | 8,190 |
| 2026-08-20 | 3,005 | 105 | 3.62% | 3,100 | 3,100 | 2,810 | 12,611 |
| 2026-08-19 | 2,900 | -20 | -0.68% | 2,890 | 2,990 | 2,840 | 10,230 |
| 2026-08-18 | 2,920 | -130 | -4.26% | 3,050 | 3,105 | 2,880 | 28,252 |
| 2026-08-14 | 3,050 | 0 | 0.00% | 3,050 | 3,080 | 2,990 | 18,490 |
| 2026-08-13 | 3,050 | 15 | 0.49% | 3,090 | 3,095 | 2,985 | 16,080 |
| 2026-08-12 | 3,035 | 35 | 1.17% | 3,005 | 3,085 | 2,985 | 10,130 |
| 2026-08-11 | 3,000 | -180 | -5.66% | 3,175 | 3,175 | 2,980 | 40,080 |
| 2026-08-10 | 3,180 | 60 | 1.92% | 3,120 | 3,195 | 3,055 | 26,991 |
| 2026-08-07 | 3,120 | 30 | 0.97% | 3,180 | 3,195 | 2,960 | 21,329 |
| 2026-08-06 | 3,090 | 60 | 1.98% | 3,080 | 3,095 | 2,995 | 10,057 |
| 2026-08-05 | 3,030 | 90 | 3.06% | 2,925 | 3,045 | 2,925 | 17,433 |
| 2026-08-04 | 2,940 | 170 | 6.14% | 2,550 | 2,940 | 2,550 | 84,185 |
| 2026-08-03 | 2,770 | 70 | 2.59% | 2,685 | 2,800 | 2,450 | 18,789 |
| 2026-07-31 | 2,700 | 150 | 5.88% | 2,750 | 2,750 | 2,550 | 17,593 |
| 2026-07-30 | 2,550 | 20 | 0.79% | 2,530 | 2,650 | 2,415 | 18,217 |
| 2026-07-29 | 2,530 | -195 | -7.16% | 2,725 | 2,755 | 2,500 | 40,460 |
| 2026-07-28 | 2,725 | -170 | -5.87% | 2,895 | 2,985 | 2,705 | 40,175 |
| 2026-07-27 | 2,895 | -60 | -2.03% | 2,865 | 3,075 | 2,855 | 22,092 |