아이스크림미디어 [461300] KOSDAQ
벤처기업부
18,300 원
전일대비:
▲
970
(5.60%)
시가
17,990
고가
18,480
저가
17,350
거래량
65,589
거래대금
1,187 백만
시가총액
2,440 억
52주 최고
27,550
52주 최저
14,130
📈 주가 차트 (최근 20일)
아이스크림미디어
461300
120봉
💬 아이스크림미디어 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 18,300 | 970 | 5.60% | 17,990 | 18,480 | 17,350 | 65,589 |
| 2026-08-20 | 17,330 | 100 | 0.58% | 17,700 | 17,700 | 17,050 | 17,968 |
| 2026-08-19 | 17,230 | -260 | -1.49% | 17,860 | 17,860 | 16,990 | 35,355 |
| 2026-08-18 | 17,490 | -710 | -3.90% | 18,380 | 18,390 | 17,350 | 29,631 |
| 2026-08-14 | 18,200 | 520 | 2.94% | 17,690 | 18,510 | 17,490 | 77,525 |
| 2026-08-13 | 17,680 | 70 | 0.40% | 17,750 | 17,900 | 17,500 | 22,561 |
| 2026-08-12 | 17,610 | -620 | -3.40% | 18,480 | 18,480 | 17,430 | 33,699 |
| 2026-08-11 | 18,230 | -200 | -1.09% | 18,430 | 18,950 | 18,150 | 46,136 |
| 2026-08-10 | 18,430 | 430 | 2.39% | 18,490 | 18,740 | 18,120 | 86,810 |
| 2026-08-07 | 18,000 | 1,390 | 8.37% | 16,620 | 18,050 | 16,540 | 102,957 |
| 2026-08-06 | 16,610 | -10 | -0.06% | 16,500 | 16,880 | 16,430 | 19,075 |
| 2026-08-05 | 16,620 | 410 | 2.53% | 16,300 | 16,680 | 16,300 | 15,056 |
| 2026-08-04 | 16,210 | 760 | 4.92% | 15,450 | 16,210 | 15,450 | 24,332 |
| 2026-08-03 | 15,450 | -230 | -1.47% | 15,680 | 15,970 | 15,320 | 16,403 |
| 2026-07-31 | 15,680 | 310 | 2.02% | 15,600 | 15,940 | 15,080 | 38,563 |
| 2026-07-30 | 15,370 | -100 | -0.65% | 15,000 | 15,800 | 15,000 | 15,334 |
| 2026-07-29 | 15,470 | -280 | -1.78% | 15,880 | 16,270 | 15,180 | 25,641 |
| 2026-07-28 | 15,750 | -580 | -3.55% | 16,330 | 16,330 | 15,700 | 8,987 |
| 2026-07-27 | 16,330 | 120 | 0.74% | 16,240 | 16,750 | 16,210 | 9,887 |
| 2026-07-24 | 16,210 | -190 | -1.16% | 16,420 | 16,570 | 16,020 | 14,175 |