아이엠비디엑스
(461030) I 코스닥 사업서비스 11.22 13:4510,270 | 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.
-
1
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
2
디지틀조선(033130) 소폭 상승세 +4.16%
-
3
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
4
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
5
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
6
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
7
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
8
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
9
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들