시장 데이터를 불러오는 중
전체 종목
아이스크림미디어 과거 주가
461300.KQ · KOSDAQ
주요 제품·사업: 교육출판, 커머스, 연수
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
461300.KQ · KOSDAQ
주요 제품·사업: 교육출판, 커머스, 연수
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩18,190 | ₩18,460 | ₩17,940 | ₩18,050 | -0.77% | 1.3만 |
| 2026.10.06–2026.10.08 | ₩18,450 | ₩18,450 | ₩17,580 | ₩18,250 | -1.08% | 7.4만 |
| 2026.09.28–2026.10.02 | ₩18,880 | ₩19,160 | ₩18,100 | ₩18,430 | -2.38% | 10만 |
| 2026.09.21–2026.09.23 | ₩18,670 | ₩18,850 | ₩18,390 | ₩18,580 | -0.48% | 4.9만 |
| 2026.09.14–2026.09.18 | ₩19,280 | ₩19,470 | ₩18,300 | ₩18,660 | -3.22% | 11.1만 |
| 2026.09.07–2026.09.11 | ₩19,620 | ₩19,630 | ₩18,820 | ₩19,200 | -2.14% | 12.6만 |
| 2026.08.31–2026.09.04 | ₩19,700 | ₩19,750 | ₩19,030 | ₩19,540 | -0.81% | 13.5만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,380 |
| ₩19,730 |
| ₩18,090 |
| ₩19,560 |
| +6.42% |
| 19.7만 |
| 2026.08.18–2026.08.21 | ₩18,380 | ₩18,480 | ₩16,990 | ₩18,300 | -0.44% | 14.9만 |
|---|
| 2026.08.10–2026.08.14 | ₩18,490 | ₩18,950 | ₩17,430 | ₩18,200 | -1.57% | 26.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,680 | ₩18,050 | ₩15,320 | ₩18,000 | +14.80% | 17.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,240 | ₩16,750 | ₩15,000 | ₩15,680 | -3.45% | 9.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,620 | ₩16,570 | ₩15,100 | ₩16,210 | +3.78% | 8.8만 |
|---|
| 2026.07.13–2026.07.16 | ₩15,860 | ₩16,860 | ₩15,200 | ₩15,620 | -1.51% | 10.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,470 | ₩17,130 | ₩15,700 | ₩15,860 | -3.70% | 17.9만 |
|---|
| 2026.06.29–2026.07.03 | ₩16,300 | ₩16,720 | ₩15,600 | ₩16,470 | +1.04% | 18.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,180 | ₩17,180 | ₩15,520 | ₩16,570 | -3.55% | 30.2만 |
|---|
| 2026.06.15–2026.06.19 | ₩16,410 | ₩17,880 | ₩16,000 | ₩17,030 | +3.78% | 28.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩17,000 | ₩17,000 | ₩15,810 | ₩16,400 | -3.53% | 32.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,550 | ₩17,660 | ₩15,810 | ₩17,100 | +3.32% | 25.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,520 | ₩18,780 | ₩16,250 | ₩16,550 | -10.64% | 33.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩18,000 | ₩18,690 | ₩17,200 | ₩18,520 | +2.89% | 40.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,550 | ₩18,270 | ₩16,960 | ₩17,910 | +2.05% | 27.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩18,630 | ₩19,150 | ₩17,300 | ₩17,530 | -5.90% | 18.5만 |
|---|
| 2026.04.27–2026.04.30 | ₩16,610 | ₩19,170 | ₩16,610 | ₩18,600 | +11.98% | 34.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,200 | ₩16,690 | ₩16,060 | ₩16,560 | +2.22% | 27.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,540 | ₩16,300 | ₩15,250 | ₩16,170 | +4.05% | 24.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,190 | ₩16,190 | ₩14,900 | ₩15,540 | -4.01% | 30만 |
|---|
| 2026.03.30–2026.04.03 | ₩17,500 | ₩17,500 | ₩15,560 | ₩16,070 | -8.17% | 37.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,620 | ₩18,660 | ₩17,230 | ₩17,530 | -5.85% | 24.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,800 | ₩20,050 | ₩16,460 | ₩18,810 | +11.96% | 89.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,760 | ₩17,190 | ₩14,500 | ₩16,810 | +13.89% | 60.3만 |
|---|
| 2026.03.03–2026.03.06 | ₩15,260 | ₩15,590 | ₩14,150 | ₩15,070 | -1.25% | 24.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,450 | ₩16,290 | ₩15,260 | ₩15,300 | -0.97% | 21만 |
|---|
| 2026.02.19–2026.02.20 | ₩16,120 | ₩16,120 | ₩15,420 | ₩15,450 | -4.16% | 13.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,120 | ₩16,750 | ₩15,510 | ₩15,740 | -2.36% | 18.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,460 | ₩17,210 | ₩15,760 | ₩16,030 | -2.61% | 24.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,130 | ₩17,340 | ₩15,130 | ₩16,910 | +11.76% | 40.7만 |
|---|
| 2026.01.19–2026.01.23 | ₩14,940 | ₩15,340 | ₩14,400 | ₩15,130 | +1.27% | 25.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,430 | ₩15,740 | ₩14,130 | ₩14,510 | -5.96% | 23.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,010 | ₩17,240 | ₩15,450 | ₩15,460 | -9.11% | 18.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,700 | ₩17,780 | ₩16,900 | ₩17,190 | -2.88% | 10.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,800 | ₩18,470 | ₩17,500 | ₩18,270 | +2.64% | 11만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,310 | ₩17,870 | ₩17,200 | ₩17,630 | +1.85% | 10.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,250 | ₩17,710 | ₩16,860 | ₩17,500 | +1.45% | 11만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,400 | ₩17,810 | ₩17,130 | ₩17,320 | -0.46% | 7만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,600 | ₩17,900 | ₩17,100 | ₩17,380 | -1.25% | 8.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,270 | ₩18,480 | ₩17,220 | ₩17,470 | -4.38% | 17.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,990 | ₩18,730 | ₩17,160 | ₩18,180 | +1.06% | 19.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,900 | ₩18,200 | ₩16,450 | ₩17,990 | +0.50% | 18.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,810 | ₩18,190 | ₩17,010 | ₩17,680 | -0.73% | 21.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,280 | ₩18,440 | ₩17,240 | ₩17,730 | +2.60% | 15.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,700 | ₩19,100 | ₩17,400 | ₩17,530 | -6.26% | 26.2만 |
|---|