아이엠티

(451220)    I    코스닥 제조 11.22 15:19
7,290 전일 7,350 고가 7,520 상한가 9,550 거래량
(주)
21,270
60 -0.82% 시가 7,430 저가 7,280 하한가 5,150 거래대금
(백만)
157
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 7,440 90 21,035 -2,748 49,544 0.63% 7,825,067
24.11.20 7,500 60 24,383 906 52,292 0.66% 7,822,319
24.11.19 7,410 90 20,514 -13,022 51,386 0.65% 7,823,225
24.11.18 7,530 120 35,142 9,040 64,408 0.82% 7,810,203
24.11.15 7,140 390 65,101 -732 55,368 0.70% 7,819,243
24.11.14 7,340 180 42,350 -2,253 56,100 0.71% 7,818,511
24.11.13 7,720 380 66,882 -7,153 58,353 0.74% 7,816,258
24.11.12 8,350 630 108,841 -15,351 65,506 0.83% 7,809,105
24.11.11 9,140 790 88,134 890 80,857 1.03% 7,793,754
24.11.08 9,250 110 29,111 -6,337 79,967 1.02% 7,794,644
24.11.07 9,590 340 37,391 86,304 86,304 1.10% 7,788,307
24.11.06 9,290 300 88,466 0 0 0.00% 0
24.11.05 9,280 10 26,732 0 0 0.00% 0
24.11.04 9,150 130 26,642 0 0 0.00% 0
24.11.01 9,490 340 38,066 0 0 0.00% 0
24.10.31 9,410 80 80,878 0 0 0.00% 0
24.10.30 9,630 220 43,040 0 0 0.00% 0
24.10.29 9,720 90 39,389 0 0 0.00% 0
24.10.28 9,030 690 255,309 0 0 0.00% 0
24.10.25 8,850 180 47,202 0 0 0.00% 0
24.10.24 9,340 490 56,261 0 0 0.00% 0
24.10.23 9,020 320 55,216 0 0 0.00% 0
24.10.22 9,510 490 60,848 0 0 0.00% 0
24.10.21 9,390 120 50,014 0 0 0.00% 0
24.10.18 10,170 780 129,830 0 0 0.00% 0
24.10.17 10,110 60 110,728 0 0 0.00% 0
24.10.16 10,680 570 230,129 0 0 0.00% 0
24.10.15 10,010 670 591,750 0 0 0.00% 0
24.10.14 9,930 80 91,257 0 0 0.00% 0
24.10.11 9,620 310 302,263 0 0 0.00% 0
24.10.10 9,900 280 69,036 0 0 0.00% 0
24.10.08 10,060 160 60,587 0 0 0.00% 0
24.10.07 9,600 460 87,900 0 0 0.00% 0
24.10.04 9,500 100 103,411 0 0 0.00% 0
24.10.02 9,670 170 106,488 0 0 0.00% 0
24.09.30 10,090 420 127,025 0 0 0.00% 0
24.09.27 10,230 140 218,900 0 0 0.00% 0
24.09.26 9,180 1,050 2,309,469 0 0 0.00% 0
24.09.25 9,160 20 56,505 0 0 0.00% 0
24.09.24 8,760 400 57,239 0 0 0.00% 0
24.09.23 8,650 110 39,166 0 0 0.00% 0
24.09.20 8,640 10 51,993 0 0 0.00% 0
24.09.19 8,930 290 52,401 0 0 0.00% 0
24.09.13 9,300 370 53,917 0 0 0.00% 0
24.09.12 8,520 780 400,234 0 0 0.00% 0
24.09.11 8,550 30 82,162 0 0 0.00% 0
24.09.10 8,800 250 979,480 0 0 0.00% 0
24.09.09 8,200 600 110,405 0 0 0.00% 0
24.09.06 8,700 500 79,088 0 0 0.00% 0
24.09.05 8,840 140 68,873 0 0 0.00% 0
24.09.04 9,550 710 111,382 0 0 0.00% 0
24.09.03 9,730 180 54,321 0 0 0.00% 0
24.09.02 9,900 170 54,658 0 0 0.00% 0
24.08.30 9,540 360 77,704 0 0 0.00% 0
24.08.29 10,270 730 116,477 0 0 0.00% 0
24.08.28 10,140 130 54,678 0 0 0.00% 0
24.08.27 10,170 30 45,921 0 0 0.00% 0
24.08.26 10,490 320 65,707 0 0 0.00% 0
24.08.23 10,700 210 41,628 0 0 0.00% 0
24.08.22 11,090 390 58,246 0 0 0.00% 0
24.08.21 11,410 320 46,529 0 0 0.00% 0
24.08.20 10,800 610 117,108 0 0 0.00% 0
24.08.19 11,520 720 94,081 0 0 0.00% 0
24.08.16 11,260 260 150,260 0 0 0.00% 0
24.08.14 11,330 70 151,543 0 0 0.00% 0
24.08.13 10,830 500 244,670 0 0 0.00% 0
24.08.12 10,800 30 56,202 0 0 0.00% 0
24.08.09 10,250 550 184,527 0 0 0.00% 0
24.08.08 10,700 450 61,962 0 0 0.00% 0
24.08.07 10,800 100 165,976 0 0 0.00% 0
24.08.06 10,250 550 178,695 0 0 0.00% 0
24.08.05 12,630 2,380 257,577 0 0 0.00% 0
24.08.02 13,960 1,330 214,248 0 0 0.00% 0
24.08.01 13,990 30 129,129 0 0 0.00% 0
24.07.31 14,740 750 172,737 0 0 0.00% 0
24.07.30 15,230 490 42,153 0 0 0.00% 0
24.07.29 14,940 290 48,581 0 0 0.00% 0
24.07.26 14,650 290 32,347 0 0 0.00% 0
24.07.25 15,170 520 59,162 0 0 0.00% 0
24.07.24 15,250 80 44,099 0 0 0.00% 0
24.07.23 15,220 30 62,896 0 0 0.00% 0
24.07.22 15,860 640 144,663 0 0 0.00% 0
24.07.19 16,000 140 61,216 0 0 0.00% 0
24.07.18 17,170 1,170 290,296 0 0 0.00% 0
24.07.17 18,140 970 151,622 0 0 0.00% 0
24.07.16 18,710 570 75,311 0 0 0.00% 0
24.07.15 19,000 290 56,994 0 0 0.00% 0
24.07.12 18,430 570 113,128 0 0 0.00% 0
24.07.11 18,720 290 58,968 0 0 0.00% 0
24.07.10 19,420 700 143,549 0 0 0.00% 0
24.07.09 19,200 220 57,513 0 0 0.00% 0
24.07.08 19,880 680 160,631 0 0 0.00% 0
24.07.05 20,200 320 87,822 0 0 0.00% 0
24.07.04 20,050 150 127,395 0 0 0.00% 0
24.07.03 20,150 100 86,135 0 0 0.00% 0
24.07.02 21,450 1,300 338,553 0 0 0.00% 0
24.07.01 21,700 250 133,978 0 0 0.00% 0
24.06.28 21,600 100 97,938 0 0 0.00% 0
24.06.27 21,700 100 174,082 0 0 0.00% 0
24.06.26 20,700 1,000 200,401 0 0 0.00% 0
24.06.25 20,050 650 167,309 0 0 0.00% 0
24.06.24 21,000 950 160,253 0 0 0.00% 0
24.06.21 21,350 350 253,946 0 0 0.00% 0
24.06.20 22,600 1,250 214,694 0 0 0.00% 0
24.06.19 21,600 1,000 320,585 0 0 0.00% 0
24.06.18 21,850 250 166,903 0 0 0.00% 0
24.06.17 21,150 700 244,452 0 0 0.00% 0
24.06.14 21,600 450 243,838 0 0 0.00% 0
24.06.13 19,800 1,800 410,699 0 0 0.00% 0
24.06.12 20,250 450 195,738 0 0 0.00% 0
24.06.11 20,650 400 128,597 0 0 0.00% 0
24.06.10 20,800 150 204,112 0 0 0.00% 0
24.06.07 20,000 800 170,318 0 0 0.00% 0
24.06.05 21,950 1,950 615,982 0 0 0.00% 0
24.06.04 22,550 600 372,301 0 0 0.00% 0
24.06.03 22,000 550 258,329 0 0 0.00% 0
24.05.31 23,750 1,750 703,430 0 0 0.00% 0
24.05.30 23,950 200 446,402 0 0 0.00% 0
24.05.29 23,200 750 771,385 0 0 0.00% 0
24.05.28 22,550 650 713,435 0 0 0.00% 0
24.05.27 22,150 400 343,687 0 0 0.00% 0
24.05.24 21,700 450 535,857 0 0 0.00% 0
24.05.23 20,750 950 885,582 0 0 0.00% 0
24.05.22 19,700 1,050 921,560 0 0 0.00% 0
24.05.21 18,400 1,300 325,646 0 0 0.00% 0
24.05.20 19,490 1,090 229,266 0 0 0.00% 0
24.05.17 19,950 460 91,082 0 0 0.00% 0
24.05.16 19,500 450 122,788 0 0 0.00% 0
24.05.14 19,020 480 89,035 0 0 0.00% 0
24.05.13 19,610 590 143,202 0 0 0.00% 0
24.05.10 20,100 490 171,477 0 0 0.00% 0
24.05.09 20,700 600 135,437 0 0 0.00% 0
24.05.08 21,400 700 149,204 0 0 0.00% 0
24.05.07 21,000 400 230,492 0 0 0.00% 0
24.05.03 20,600 400 451,357 0 0 0.00% 0
24.05.02 20,050 550 613,063 0 0 0.00% 0
24.04.30 20,000 50 395,880 0 0 0.00% 0
24.04.29 19,680 320 239,519 0 0 0.00% 0
24.04.26 20,000 320 380,725 0 0 0.00% 0
24.04.25 20,850 850 274,438 0 0 0.00% 0
24.04.24 19,200 1,650 1,256,851 0 0 0.00% 0
24.04.23 20,050 850 318,533 0 0 0.00% 0
24.04.22 21,000 950 354,487 0 0 0.00% 0
24.04.19 23,300 2,300 901,833 0 0 0.00% 0
24.04.18 23,100 200 437,288 0 0 0.00% 0
24.04.17 23,100 0 790,831 0 0 0.00% 0
24.04.16 23,900 800 2,856,886 0 0 0.00% 0
24.04.15 23,850 50 670,084 0 0 0.00% 0
24.04.12 22,200 1,650 1,526,647 0 0 0.00% 0
24.04.11 23,950 1,750 1,103,718 0 0 0.00% 0
24.04.09 29,450 5,500 1,593,976 0 0 0.00% 0
24.04.08 29,250 200 2,616,411 0 0 0.00% 0
24.04.05 24,150 5,100 8,512,501 0 0 0.00% 0
24.04.04 22,700 1,450 1,277,726 0 0 0.00% 0
24.04.03 21,550 1,150 816,480 0 0 0.00% 0
24.04.02 22,000 450 883,491 0 0 0.00% 0
24.04.01 21,500 500 207,323 0 0 0.00% 0
24.03.29 21,800 300 256,465 0 0 0.00% 0
24.03.28 20,950 850 250,252 0 0 0.00% 0
24.03.27 21,500 550 151,764 0 0 0.00% 0
24.03.26 20,700 800 224,097 0 0 0.00% 0
24.03.25 21,300 600 122,195 0 0 0.00% 0
24.03.22 22,150 850 263,561 0 0 0.00% 0
24.03.21 21,050 1,100 342,521 0 0 0.00% 0
24.03.20 20,600 450 149,842 0 0 0.00% 0
24.03.19 21,450 850 147,234 0 0 0.00% 0
24.03.18 20,900 550 176,609 0 0 0.00% 0
24.03.15 21,850 950 137,712 0 0 0.00% 0
24.03.14 22,450 600 154,051 0 0 0.00% 0
24.03.13 22,100 350 348,444 0 0 0.00% 0
24.03.12 21,350 750 195,199 0 0 0.00% 0
24.03.11 22,200 850 297,809 0 0 0.00% 0
24.03.08 23,050 850 351,783 0 0 0.00% 0
24.03.07 22,150 900 644,618 0 0 0.00% 0
24.03.06 21,800 350 265,177 0 0 0.00% 0
24.03.05 23,000 1,200 569,632 0 0 0.00% 0
24.03.04 21,400 1,600 589,023 0 0 0.00% 0
24.02.29 22,100 700 507,707 0 0 0.00% 0
24.02.28 22,050 50 860,002 0 0 0.00% 0
24.02.27 19,710 2,340 4,135,356 0 0 0.00% 0
24.02.26 20,000 290 177,128 0 0 0.00% 0
24.02.23 20,850 850 294,249 0 0 0.00% 0
24.02.22 19,270 1,580 393,958 0 0 0.00% 0
24.02.21 19,810 540 302,459 0 0 0.00% 0
24.02.20 19,420 390 233,212 0 0 0.00% 0
24.02.19 20,500 1,080 296,382 0 0 0.00% 0
24.02.16 21,150 650 315,604 0 0 0.00% 0
24.02.15 21,200 50 317,325 0 0 0.00% 0
24.02.14 21,550 350 298,679 0 0 0.00% 0
24.02.13 20,550 1,000 447,916 0 0 0.00% 0
24.02.08 19,020 1,530 565,031 0 0 0.00% 0
24.02.07 19,790 770 201,027 0 0 0.00% 0
24.02.06 19,350 440 411,377 0 0 0.00% 0
24.02.05 20,150 800 353,129 0 0 0.00% 0
24.02.02 19,460 690 509,484 0 0 0.00% 0
24.02.01 21,450 1,990 795,469 0 0 0.00% 0
24.01.31 24,400 2,950 898,108 0 0 0.00% 0
24.01.30 22,400 2,000 3,715,753 0 0 0.00% 0
24.01.29 21,850 550 6,932,509 0 0 0.00% 0
24.01.26 24,100 2,250 1,802,415 0 0 0.00% 0
24.01.25 19,240 4,860 6,548,164 0 0 0.00% 0
24.01.24 18,160 1,080 647,755 0 0 0.00% 0
24.01.23 17,850 310 286,340 0 0 0.00% 0
24.01.22 17,090 760 286,357 0 0 0.00% 0
24.01.19 16,700 390 134,517 0 0 0.00% 0
24.01.18 16,620 80 108,240 0 0 0.00% 0
24.01.17 17,710 1,090 173,742 0 0 0.00% 0
24.01.16 17,850 140 113,448 0 0 0.00% 0
24.01.15 17,900 50 114,899 0 0 0.00% 0
24.01.12 18,150 250 106,674 0 0 0.00% 0
24.01.11 17,790 360 179,369 0 0 0.00% 0
24.01.10 19,000 1,210 330,613 0 0 0.00% 0
24.01.09 18,700 300 278,177 0 0 0.00% 0
24.01.08 19,300 600 254,092 0 0 0.00% 0
24.01.05 18,400 900 973,909 0 0 0.00% 0
24.01.04 18,890 490 154,419 0 0 0.00% 0
24.01.03 18,290 600 513,478 0 0 0.00% 0
24.01.02 17,750 540 195,395 0 0 0.00% 0
23.12.28 18,050 300 113,007 0 0 0.00% 0
23.12.27 17,390 660 284,469 0 0 0.00% 0
23.12.26 18,020 630 168,735 0 0 0.00% 0
23.12.22 18,590 570 148,652 0 0 0.00% 0
23.12.21 18,840 250 110,939 0 0 0.00% 0
23.12.20 19,100 260 144,132 0 0 0.00% 0
23.12.19 18,350 750 334,141 0 0 0.00% 0
23.12.18 17,650 700 184,240 0 0 0.00% 0
23.12.15 18,310 660 252,673 0 0 0.00% 0
23.12.14 18,870 560 605,206 0 0 0.00% 0
23.12.13 18,800 70 2,653,170 0 0 0.00% 0
23.12.12 19,370 570 669,814 0 0 0.00% 0
23.12.11 18,310 1,060 745,509 0 0 0.00% 0
23.12.08 17,050 1,260 1,191,508 0 0 0.00% 0
23.12.07 17,340 290 85,754 0 0 0.00% 0
23.12.06 16,240 1,100 109,740 0 0 0.00% 0
23.12.05 16,930 690 89,847 0 0 0.00% 0
23.12.04 17,650 720 213,766 0 0 0.00% 0
23.12.01 18,680 1,030 199,699 0 0 0.00% 0
23.11.30 18,750 70 164,210 0 0 0.00% 0
23.11.29 19,670 920 336,810 0 0 0.00% 0
23.11.28 18,830 840 372,304 0 0 0.00% 0
23.11.27 19,220 390 312,408 0 0 0.00% 0
23.11.24 18,070 1,150 459,335 0 0 0.00% 0
23.11.23 17,190 880 545,640 0 0 0.00% 0
23.11.22 17,220 30 213,537 0 0 0.00% 0
23.11.21 17,680 460 263,161 0 0 0.00% 0
23.11.20 17,820 140 182,884 0 0 0.00% 0
23.11.17 18,300 480 339,436 0 0 0.00% 0
23.11.16 18,660 190 253,890 0 0 0.00% 0
23.11.15 17,010 1,650 1,057,444 0 0 0.00% 0
23.11.14 15,480 1,530 1,004,378 0 0 0.00% 0
23.11.13 17,280 1,800 500,777 0 0 0.00% 0
23.11.10 18,700 1,420 527,873 0 0 0.00% 0
23.11.09 20,200 1,500 365,429 0 0 0.00% 0
23.11.08 20,250 50 247,161 0 0 0.00% 0
23.11.07 22,150 1,900 333,972 0 0 0.00% 0
23.11.06 22,950 800 394,178 0 0 0.00% 0
23.11.03 21,850 1,100 742,767 0 0 0.00% 0
23.11.02 20,000 1,850 1,026,896 0 0 0.00% 0
23.11.01 19,000 1,000 316,045 0 0 0.00% 0
23.10.31 20,350 1,350 666,490 0 0 0.00% 0
23.10.30 20,200 150 326,885 0 0 0.00% 0
23.10.27 21,000 800 482,377 0 0 0.00% 0
23.10.26 23,650 2,650 681,044 0 0 0.00% 0
23.10.25 25,400 1,750 1,240,695 0 0 0.00% 0
23.10.24 23,750 1,650 1,304,036 0 0 0.00% 0
23.10.23 23,850 100 853,681 0 0 0.00% 0
23.10.20 24,550 700 2,054,322 0 0 0.00% 0
23.10.19 28,000 3,450 3,004,064 0 0 0.00% 0
23.10.18 31,700 3,700 3,409,597 0 0 0.00% 0
23.10.17 25,950 5,750 8,415,454 0 0 0.00% 0
23.10.16 27,300 1,350 6,122,510 0 0 0.00% 0
23.10.13 21,000 6,300 7,322,487 0 0 0.00% 0
23.10.12 21,100 100 1,190,392 0 0 0.00% 0
23.10.11 20,750 350 2,482,524 0 0 0.00% 0
23.10.10 0 6,750 7,265,695 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 15:45 더보기 >