아이엠비디엑스 [461030] KOSDAQ
기술성장기업부
3,050 원
전일대비:
▲
60
(2.01%)
시가
2,850
고가
3,050
저가
2,850
거래량
11,641
거래대금
34 백만
시가총액
437 억
52주 최고
12,990
52주 최저
1,910
📈 주가 차트 (최근 20일)
아이엠비디엑스
461030
120봉
💬 아이엠비디엑스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 3,050 | 60 | 2.01% | 2,850 | 3,050 | 2,850 | 11,641 |
| 2026-08-24 | 2,990 | -25 | -0.83% | 3,015 | 3,050 | 2,980 | 6,925 |
| 2026-08-21 | 3,015 | -95 | -3.05% | 3,080 | 3,165 | 2,960 | 17,663 |
| 2026-08-20 | 3,110 | 25 | 0.81% | 3,185 | 3,500 | 3,090 | 39,399 |
| 2026-08-19 | 3,085 | -80 | -2.53% | 3,155 | 3,215 | 3,030 | 11,402 |
| 2026-08-18 | 3,165 | -230 | -6.77% | 3,395 | 3,395 | 3,160 | 28,350 |
| 2026-08-14 | 3,395 | -105 | -3.00% | 3,575 | 3,575 | 3,350 | 9,859 |
| 2026-08-13 | 3,500 | -20 | -0.57% | 3,520 | 3,545 | 3,435 | 16,180 |
| 2026-08-12 | 3,520 | -90 | -2.49% | 3,500 | 3,650 | 3,425 | 34,301 |
| 2026-08-11 | 3,610 | 235 | 6.96% | 3,375 | 3,680 | 3,365 | 24,190 |
| 2026-08-10 | 3,375 | 75 | 2.27% | 3,300 | 3,420 | 3,300 | 11,480 |
| 2026-08-07 | 3,300 | 55 | 1.69% | 3,245 | 3,375 | 3,135 | 16,732 |
| 2026-08-06 | 3,245 | 35 | 1.09% | 3,230 | 3,250 | 3,155 | 21,383 |
| 2026-08-05 | 3,210 | 5 | 0.16% | 3,205 | 3,250 | 3,160 | 24,457 |
| 2026-08-04 | 3,205 | 175 | 5.78% | 3,030 | 3,205 | 2,980 | 17,368 |
| 2026-08-03 | 3,030 | -70 | -2.26% | 3,030 | 3,245 | 2,955 | 17,264 |
| 2026-07-31 | 3,100 | 410 | 15.24% | 2,695 | 3,495 | 2,695 | 55,608 |
| 2026-07-30 | 2,690 | 95 | 3.66% | 1,910 | 2,765 | 1,910 | 37,134 |
| 2026-07-29 | 2,595 | -300 | -10.36% | 2,895 | 2,980 | 2,525 | 53,298 |
| 2026-07-28 | 2,895 | -215 | -6.91% | 3,195 | 3,195 | 2,850 | 29,995 |