시장 데이터를 불러오는 중
전체 종목
아이빔테크놀로지 과거 주가
아이빔테크놀로지 · 460470.KQ · KOSDAQ
주요 제품·사업: 생체현미경, CRO 서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
아이빔테크놀로지 · 460470.KQ · KOSDAQ
주요 제품·사업: 생체현미경, CRO 서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩3,025 | ₩3,025 | ₩2,905 | ₩2,935 | -2.98% | 9.9천 |
| 2026.10.06–2026.10.08 | ₩3,040 | ₩3,180 | ₩2,950 | ₩3,025 | -0.49% | 8.6만 |
| 2026.09.28–2026.10.02 | ₩3,040 | ₩3,120 | ₩2,770 | ₩2,970 | -2.30% | 23.4만 |
| 2026.09.21–2026.09.23 | ₩2,695 | ₩2,790 | ₩2,560 | ₩2,600 | -3.53% | 4.9만 |
| 2026.09.14–2026.09.18 | ₩2,845 | ₩2,880 | ₩2,580 | ₩2,670 | -6.15% | 7.6만 |
| 2026.09.07–2026.09.11 | ₩2,970 | ₩2,970 | ₩2,695 | ₩2,800 | -5.72% | 5.9만 |
| 2026.08.31–2026.09.04 | ₩2,810 | ₩2,930 | ₩2,705 | ₩2,840 | +1.07% | 6.8만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,980 |
| ₩3,080 |
| ₩2,740 |
| ₩2,850 |
| -4.36% |
| 7만 |
| 2026.08.18–2026.08.21 | ₩3,050 | ₩3,105 | ₩2,810 | ₩2,835 | -7.05% | 5.9만 |
|---|
| 2026.08.10–2026.08.14 | ₩3,120 | ₩3,195 | ₩2,980 | ₩3,050 | -2.24% | 11.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,685 | ₩3,195 | ₩2,450 | ₩3,120 | +16.20% | 15.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,865 | ₩3,075 | ₩2,415 | ₩2,700 | -5.76% | 13.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,800 | ₩3,070 | ₩2,700 | ₩2,955 | +5.54% | 9만 |
|---|
| 2026.07.13–2026.07.16 | ₩2,885 | ₩3,100 | ₩2,700 | ₩2,800 | -2.95% | 12.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,105 | ₩3,150 | ₩2,725 | ₩2,945 | -5.15% | 9.9만 |
|---|
| 2026.06.29–2026.07.03 | ₩2,980 | ₩3,340 | ₩2,885 | ₩3,100 | +4.03% | 16.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,965 | ₩4,165 | ₩2,820 | ₩2,980 | -24.84% | 49.9만 |
|---|
| 2026.06.15–2026.06.19 | ₩4,000 | ₩4,520 | ₩3,825 | ₩3,965 | -0.88% | 97만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,400 | ₩3,970 | ₩3,015 | ₩3,700 | +8.82% | 25.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,705 | ₩4,440 | ₩3,400 | ₩3,495 | -5.67% | 44.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,590 | ₩4,735 | ₩3,600 | ₩3,700 | -19.39% | 68.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,260 | ₩4,840 | ₩3,920 | ₩4,470 | +4.93% | 101.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,300 | ₩4,945 | ₩3,950 | ₩4,265 | -0.81% | 168.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,000 | ₩4,450 | ₩3,620 | ₩4,330 | +8.25% | 145.5만 |
|---|
| 2026.04.27–2026.04.30 | ₩3,390 | ₩4,100 | ₩3,215 | ₩3,880 | +14.45% | 140.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,480 | ₩3,665 | ₩3,300 | ₩3,420 | -1.72% | 25.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,515 | ₩3,680 | ₩3,405 | ₩3,520 | +0.14% | 20.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,250 | ₩4,150 | ₩3,070 | ₩3,515 | +8.15% | 172.1만 |
|---|
| 2026.03.30–2026.04.03 | ₩3,505 | ₩3,570 | ₩3,135 | ₩3,270 | -6.70% | 28.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,635 | ₩3,890 | ₩3,300 | ₩3,650 | +0.41% | 48.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,460 | ₩4,100 | ₩3,405 | ₩3,760 | +8.67% | 79.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,190 | ₩3,490 | ₩2,955 | ₩3,485 | +9.25% | 29.8만 |
|---|
| 2026.03.03–2026.03.06 | ₩3,505 | ₩3,540 | ₩2,865 | ₩3,240 | -7.56% | 50.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,375 | ₩4,190 | ₩3,325 | ₩3,540 | +4.89% | 165.3만 |
|---|
| 2026.02.19–2026.02.20 | ₩3,165 | ₩3,405 | ₩3,165 | ₩3,375 | +6.64% | 21.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,200 | ₩3,340 | ₩3,125 | ₩3,160 | -1.25% | 46.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,100 | ₩3,740 | ₩2,795 | ₩3,170 | +2.26% | 539.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,890 | ₩3,135 | ₩2,890 | ₩3,100 | +7.27% | 27.4만 |
|---|
| 2026.01.19–2026.01.23 | ₩2,995 | ₩2,995 | ₩2,800 | ₩2,890 | -3.51% | 22만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,110 | ₩3,135 | ₩2,890 | ₩2,995 | -3.70% | 23.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,360 | ₩3,530 | ₩3,080 | ₩3,110 | -7.44% | 36.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,020 | ₩3,395 | ₩3,020 | ₩3,300 | +9.27% | 24만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,105 | ₩3,150 | ₩2,955 | ₩3,020 | -2.74% | 12.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,010 | ₩3,175 | ₩2,975 | ₩3,075 | +2.16% | 24.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,040 | ₩3,140 | ₩2,965 | ₩3,010 | -0.99% | 15.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,925 | ₩3,080 | ₩2,850 | ₩3,000 | +2.56% | 13.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,850 | ₩2,950 | ₩2,680 | ₩2,945 | +3.33% | 22.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,195 | ₩3,295 | ₩2,760 | ₩2,845 | -10.95% | 30만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,020 | ₩3,300 | ₩2,955 | ₩3,195 | +5.79% | 36.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,230 | ₩3,250 | ₩2,995 | ₩3,020 | -6.50% | 41.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,250 | ₩3,590 | ₩3,200 | ₩3,230 | -0.62% | 66.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,350 | ₩3,500 | ₩3,245 | ₩3,250 | -2.99% | 40.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,435 | ₩3,905 | ₩3,345 | ₩3,355 | -2.33% | 199만 |
|---|