아이엠비디엑스

(461030)    I    코스닥 사업서비스 11.22 13:45
10,270 전일 10,800 고가 10,960 상한가 14,040 거래량
(주)
140,416
530 -4.91% 시가 10,760 저가 10,250 하한가 7,560 거래대금
(백만)
1,481
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 11,310 510 179,678 6,085 656,825 4.69% 13,360,925
24.11.20 11,570 260 93,073 -3,374 650,740 4.64% 13,367,010
24.11.19 11,760 190 97,214 3,566 654,114 4.67% 13,363,636
24.11.18 11,730 30 117,422 14,972 650,548 4.64% 13,367,202
24.11.15 12,000 270 103,490 32,214 635,576 4.53% 13,382,174
24.11.14 12,170 10 134,097 81,594 603,362 4.30% 13,414,388
24.11.13 12,710 540 219,929 74,964 521,768 3.72% 13,495,982
24.11.12 13,510 800 266,173 16,085 446,804 3.19% 13,570,946
24.11.11 14,120 610 205,428 37,974 430,719 3.07% 13,587,031
24.11.08 14,010 110 128,611 392,745 392,745 2.80% 13,625,005
24.11.07 14,790 780 149,954 0 0 0.00% 14,017,750
24.11.06 14,500 290 134,176 0 0 0.00% 0
24.11.05 14,920 420 85,158 0 0 0.00% 0
24.11.04 13,940 980 161,719 0 0 0.00% 0
24.11.01 14,610 670 190,217 0 0 0.00% 0
24.10.31 15,030 420 122,280 0 0 0.00% 0
24.10.30 15,100 70 150,234 0 0 0.00% 0
24.10.29 14,510 590 228,053 0 0 0.00% 0
24.10.28 14,210 300 714,579 0 0 0.00% 0
24.10.25 15,400 1,190 319,350 0 0 0.00% 0
24.10.24 15,760 360 134,269 0 0 0.00% 0
24.10.23 16,090 330 439,041 0 0 0.00% 0
24.10.22 16,010 80 237,646 0 0 0.00% 0
24.10.21 16,510 500 219,952 0 0 0.00% 0
24.10.18 17,180 670 401,113 0 0 0.00% 0
24.10.17 17,810 630 295,075 0 0 0.00% 0
24.10.16 17,160 650 432,689 0 0 0.00% 0
24.10.15 17,160 0 261,454 0 0 0.00% 0
24.10.14 18,210 1,050 664,634 0 0 0.00% 0
24.10.11 18,590 380 580,790 0 0 0.00% 0
24.10.10 17,410 1,180 1,651,210 0 0 0.00% 0
24.10.08 17,190 220 207,244 0 0 0.00% 0
24.10.07 17,470 280 198,066 0 0 0.00% 0
24.10.04 16,850 620 247,413 0 0 0.00% 0
24.10.02 17,520 670 278,864 0 0 0.00% 0
24.09.30 17,150 370 360,294 0 0 0.00% 0
24.09.27 18,260 1,110 440,119 0 0 0.00% 0
24.09.26 18,000 260 388,706 0 0 0.00% 0
24.09.25 19,980 1,980 916,001 0 0 0.00% 0
24.09.24 20,350 370 679,751 0 0 0.00% 0
24.09.23 19,470 880 1,329,780 0 0 0.00% 0
24.09.20 19,460 10 1,208,679 0 0 0.00% 0
24.09.19 17,080 2,380 3,585,708 0 0 0.00% 0
24.09.13 17,580 500 286,241 0 0 0.00% 0
24.09.12 16,920 660 347,176 0 0 0.00% 0
24.09.11 17,640 720 467,815 0 0 0.00% 0
24.09.10 18,000 360 969,509 0 0 0.00% 0
24.09.09 16,820 1,180 2,295,952 0 0 0.00% 0
24.09.06 17,160 340 754,268 0 0 0.00% 0
24.09.05 18,700 1,540 911,420 0 0 0.00% 0
24.09.04 19,730 1,030 899,027 0 0 0.00% 0
24.09.03 21,000 1,270 773,344 0 0 0.00% 0
24.09.02 21,450 450 774,494 0 0 0.00% 0
24.08.30 20,550 900 1,084,943 0 0 0.00% 0
24.08.29 22,100 1,550 1,324,894 0 0 0.00% 0
24.08.28 21,300 800 4,109,973 0 0 0.00% 0
24.08.27 21,050 250 3,953,773 0 0 0.00% 0
24.08.26 19,800 1,250 2,674,082 0 0 0.00% 0
24.08.23 19,780 20 1,973,371 0 0 0.00% 0
24.08.22 18,050 1,730 5,503,259 0 0 0.00% 0
24.08.21 19,530 1,480 1,230,242 0 0 0.00% 0
24.08.20 18,690 840 8,984,857 0 0 0.00% 0
24.08.19 18,250 440 1,393,632 0 0 0.00% 0
24.08.16 18,960 710 1,242,864 0 0 0.00% 0
24.08.14 19,690 730 2,257,053 0 0 0.00% 0
24.08.13 21,400 1,710 2,259,660 0 0 0.00% 0
24.08.12 20,150 1,250 5,700,597 0 0 0.00% 0
24.08.09 15,520 4,630 9,690,277 0 0 0.00% 0
24.08.08 15,720 200 763,208 0 0 0.00% 0
24.08.07 15,150 570 548,272 0 0 0.00% 0
24.08.06 14,150 1,000 655,591 0 0 0.00% 0
24.08.05 15,770 1,620 773,099 0 0 0.00% 0
24.08.02 16,280 510 584,476 0 0 0.00% 0
24.08.01 16,590 310 2,744,168 0 0 0.00% 0
24.07.31 16,680 90 1,135,881 0 0 0.00% 0
24.07.30 17,130 450 647,053 0 0 0.00% 0
24.07.29 18,300 1,170 1,145,756 0 0 0.00% 0
24.07.26 16,010 2,290 3,707,942 0 0 0.00% 0
24.07.25 16,200 190 1,971,796 0 0 0.00% 0
24.07.24 15,310 890 7,873,449 0 0 0.00% 0
24.07.23 15,150 160 2,338,643 0 0 0.00% 0
24.07.22 14,250 900 3,822,351 0 0 0.00% 0
24.07.19 13,470 780 3,429,119 0 0 0.00% 0
24.07.18 12,360 1,110 9,443,262 0 0 0.00% 0
24.07.17 11,880 480 3,111,040 0 0 0.00% 0
24.07.16 9,990 1,890 7,063,603 0 0 0.00% 0
24.07.15 10,110 120 705,180 0 0 0.00% 0
24.07.12 8,800 1,310 2,334,629 0 0 0.00% 0
24.07.11 8,510 290 2,648,457 0 0 0.00% 0
24.07.10 8,890 380 507,335 0 0 0.00% 0
24.07.09 9,190 300 186,867 0 0 0.00% 0
24.07.08 9,030 160 366,466 0 0 0.00% 0
24.07.05 8,900 130 176,334 0 0 0.00% 0
24.07.04 8,850 50 176,546 0 0 0.00% 0
24.07.03 9,810 960 714,743 0 0 0.00% 0
24.07.02 10,690 880 170,855 0 0 0.00% 0
24.07.01 10,260 430 119,905 0 0 0.00% 0
24.06.28 10,460 200 98,778 0 0 0.00% 0
24.06.27 10,570 110 53,613 0 0 0.00% 0
24.06.26 10,720 150 224,669 0 0 0.00% 0
24.06.25 10,800 80 88,156 0 0 0.00% 0
24.06.24 11,240 440 91,020 0 0 0.00% 0
24.06.21 11,210 30 133,450 0 0 0.00% 0
24.06.20 11,250 40 135,977 0 0 0.00% 0
24.06.19 11,490 240 208,942 0 0 0.00% 0
24.06.18 11,460 30 210,048 0 0 0.00% 0
24.06.17 11,720 260 167,448 0 0 0.00% 0
24.06.14 12,120 400 217,252 0 0 0.00% 0
24.06.13 12,120 0 155,720 0 0 0.00% 0
24.06.12 12,070 50 146,676 0 0 0.00% 0
24.06.11 12,450 380 260,942 0 0 0.00% 0
24.06.10 12,550 100 124,194 0 0 0.00% 0
24.06.07 12,600 50 167,140 0 0 0.00% 0
24.06.05 13,250 650 327,701 0 0 0.00% 0
24.06.04 13,580 330 703,316 0 0 0.00% 0
24.06.03 13,170 410 1,152,942 0 0 0.00% 0
24.05.31 14,150 980 476,648 0 0 0.00% 0
24.05.30 13,560 590 1,537,710 0 0 0.00% 0
24.05.29 13,250 310 821,549 0 0 0.00% 0
24.05.28 12,850 400 560,696 0 0 0.00% 0
24.05.27 12,380 470 1,119,816 0 0 0.00% 0
24.05.24 12,000 380 872,815 0 0 0.00% 0
24.05.23 12,220 220 194,534 0 0 0.00% 0
24.05.22 12,780 560 341,155 0 0 0.00% 0
24.05.21 12,030 750 3,806,052 0 0 0.00% 0
24.05.20 12,900 870 270,248 0 0 0.00% 0
24.05.17 13,420 520 233,739 0 0 0.00% 0
24.05.16 13,510 90 479,974 0 0 0.00% 0
24.05.14 12,800 710 2,934,369 0 0 0.00% 0
24.05.13 13,240 440 287,406 0 0 0.00% 0
24.05.10 13,320 80 360,888 0 0 0.00% 0
24.05.09 14,000 680 344,846 0 0 0.00% 0
24.05.08 14,910 910 408,193 0 0 0.00% 0
24.05.07 15,260 350 404,471 0 0 0.00% 0
24.05.03 16,940 1,680 1,073,443 0 0 0.00% 0
24.05.02 18,420 1,480 613,873 0 0 0.00% 0
24.04.30 17,140 1,280 5,845,928 0 0 0.00% 0
24.04.29 17,770 630 442,799 0 0 0.00% 0
24.04.26 18,900 1,130 684,637 0 0 0.00% 0
24.04.25 19,310 410 1,009,699 0 0 0.00% 0
24.04.24 19,250 60 2,268,171 0 0 0.00% 0
24.04.23 18,090 1,160 4,344,650 0 0 0.00% 0
24.04.22 17,400 690 4,410,512 0 0 0.00% 0
24.04.19 19,950 2,550 1,465,728 0 0 0.00% 0
24.04.18 21,100 1,150 4,016,912 0 0 0.00% 0
24.04.17 16,260 4,840 5,874,333 0 0 0.00% 0
24.04.16 18,330 2,070 1,327,540 0 0 0.00% 0
24.04.15 20,700 2,370 928,925 0 0 0.00% 0
24.04.12 20,450 250 2,689,690 0 0 0.00% 0
24.04.11 22,500 2,050 1,631,205 0 0 0.00% 0
24.04.09 24,350 1,850 1,233,533 0 0 0.00% 0
24.04.08 27,550 3,200 1,385,304 0 0 0.00% 0
24.04.05 30,800 3,250 5,737,210 0 0 0.00% 0
24.04.04 36,000 5,200 7,767,746 0 0 0.00% 0
24.04.03 0 23,000 31,121,602 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 14:06 더보기 >