아이빔테크놀로지 [460470] KOSDAQ
기술성장기업부
2,820 원
전일대비:
▲
45
(1.62%)
시가
2,730
고가
2,890
저가
2,695
거래량
20,306
거래대금
56 백만
시가총액
426 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 2,820 | 45 | 1.62% | 2,730 | 2,890 | 2,695 | 20,306 |
| 2026-10-14 | 2,775 | -15 | -0.54% | 2,660 | 2,875 | 2,660 | 4,742 |
| 2026-10-13 | 2,790 | -110 | -3.79% | 2,875 | 2,875 | 2,620 | 39,447 |
| 2026-10-12 | 2,900 | -125 | -4.13% | 3,025 | 3,025 | 2,860 | 33,018 |
| 2026-10-08 | 3,025 | -125 | -3.97% | 3,110 | 3,145 | 2,950 | 26,457 |
| 2026-10-07 | 3,150 | -10 | -0.32% | 3,160 | 3,180 | 3,100 | 17,678 |
| 2026-10-06 | 3,160 | 190 | 6.40% | 3,040 | 3,165 | 2,970 | 41,861 |
| 2026-10-02 | 2,970 | 95 | 3.30% | 2,950 | 3,005 | 2,900 | 30,136 |
| 2026-10-01 | 2,875 | -40 | -1.37% | 2,980 | 2,980 | 2,850 | 19,490 |
| 2026-09-30 | 2,915 | 80 | 2.82% | 2,855 | 2,930 | 2,805 | 8,854 |
| 2026-09-29 | 2,835 | 10 | 0.35% | 2,950 | 2,950 | 2,780 | 30,350 |
| 2026-09-28 | 2,825 | 225 | 8.65% | 3,040 | 3,120 | 2,770 | 145,642 |
| 2026-09-23 | 2,600 | 15 | 0.58% | 2,670 | 2,670 | 2,570 | 3,048 |
| 2026-09-22 | 2,585 | -75 | -2.82% | 2,660 | 2,730 | 2,560 | 27,050 |
| 2026-09-21 | 2,660 | -10 | -0.37% | 2,695 | 2,790 | 2,575 | 18,630 |
| 2026-09-18 | 2,670 | 80 | 3.09% | 2,590 | 2,700 | 2,580 | 15,332 |
| 2026-09-17 | 2,590 | -180 | -6.50% | 2,880 | 2,880 | 2,590 | 38,266 |
| 2026-09-16 | 2,770 | -50 | -1.77% | 2,875 | 2,875 | 2,750 | 11,902 |
| 2026-09-15 | 2,820 | 25 | 0.89% | 2,795 | 2,850 | 2,760 | 2,885 |
| 2026-09-14 | 2,795 | -5 | -0.18% | 2,845 | 2,860 | 2,790 | 7,477 |