시장 데이터를 불러오는 중
전체 종목
아이엠바이오로직스 과거 주가
493280.KQ · KOSDAQ
주요 제품·사업: IMB-101 (OX40L/TNF 타깃 자가면역질환 치료용 이중항체), IMB-102 (OX40L 타깃 자가면역질…
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
493280.KQ · KOSDAQ
주요 제품·사업: IMB-101 (OX40L/TNF 타깃 자가면역질환 치료용 이중항체), IMB-102 (OX40L 타깃 자가면역질…
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩18,850 | ₩19,100 | ₩18,210 | ₩18,460 | -2.07% | 7.6만 |
| 2026.10.07 | ₩19,250 | ₩19,880 | ₩18,700 | ₩18,850 | -2.08% | 18.7만 |
| 2026.10.06 | ₩17,600 | ₩19,770 | ₩17,480 | ₩18,970 | +7.78% | 40.4만 |
| 2026.10.02 | ₩17,990 | ₩18,150 | ₩16,880 | ₩17,140 | -4.72% | 10.8만 |
| 2026.10.01 | ₩16,480 | ₩18,080 | ₩16,340 | ₩18,000 | +9.22% | 11.1만 |
| 2026.09.30 | ₩17,250 | ₩17,760 | ₩16,300 | ₩16,470 | -4.52% | 12.8만 |
| 2026.09.29 | ₩17,670 | ₩17,670 | ₩16,750 | ₩17,270 | -2.26% | 9.8만 |
| 2026.09.28 | ₩17,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,250 |
| ₩17,670 |
| 0.00% |
| 12.1만 |
| 2026.09.23 | ₩15,920 | ₩17,800 | ₩15,620 | ₩17,670 | +10.99% | 31.6만 |
|---|
| 2026.09.22 | ₩13,900 | ₩16,310 | ₩13,770 | ₩15,920 | +14.53% | 47.8만 |
|---|
| 2026.09.21 | ₩14,910 | ₩15,300 | ₩13,510 | ₩13,900 | -6.77% | 68.7만 |
|---|
| 2026.09.18 | ₩16,450 | ₩16,640 | ₩15,610 | ₩15,710 | -4.50% | 9만 |
|---|
| 2026.09.17 | ₩15,840 | ₩16,830 | ₩15,840 | ₩16,530 | +4.36% | 6.9만 |
|---|
| 2026.09.16 | ₩16,300 | ₩16,440 | ₩15,530 | ₩16,010 | -1.78% | 6.6만 |
|---|
| 2026.09.15 | ₩16,290 | ₩17,910 | ₩15,930 | ₩16,300 | +0.06% | 15.5만 |
|---|
| 2026.09.14 | ₩15,780 | ₩17,050 | ₩15,520 | ₩16,200 | +2.66% | 18만 |
|---|
| 2026.09.11 | ₩14,760 | ₩16,090 | ₩14,560 | ₩15,900 | +7.72% | 13.1만 |
|---|
| 2026.09.10 | ₩15,150 | ₩15,240 | ₩13,900 | ₩14,980 | -1.12% | 15.4만 |
|---|
| 2026.09.09 | ₩15,580 | ₩15,970 | ₩15,100 | ₩15,280 | -1.93% | 7.5만 |
|---|
| 2026.09.08 | ₩14,550 | ₩16,380 | ₩14,310 | ₩15,400 | +5.84% | 17.5만 |
|---|
| 2026.09.07 | ₩14,700 | ₩14,800 | ₩14,390 | ₩14,550 | -1.02% | 6.5만 |
|---|
| 2026.09.04 | ₩14,380 | ₩14,780 | ₩14,300 | ₩14,720 | +2.36% | 4만 |
|---|
| 2026.09.03 | ₩14,950 | ₩15,230 | ₩14,210 | ₩14,320 | -4.21% | 5.4만 |
|---|
| 2026.09.02 | ₩14,950 | ₩15,490 | ₩14,780 | ₩14,790 | -1.07% | 5.2만 |
|---|
| 2026.09.01 | ₩15,800 | ₩16,070 | ₩15,040 | ₩15,300 | -3.16% | 6.1만 |
|---|
| 2026.08.31 | ₩15,300 | ₩16,080 | ₩14,500 | ₩16,080 | +5.10% | 5.8만 |
|---|
| 2026.08.28 | ₩15,600 | ₩15,960 | ₩15,250 | ₩15,470 | -0.83% | 5.3만 |
|---|
| 2026.08.27 | ₩15,760 | ₩15,890 | ₩15,250 | ₩15,750 | -0.06% | 7.8만 |
|---|
| 2026.08.26 | ₩15,380 | ₩16,060 | ₩15,160 | ₩15,760 | +2.47% | 9만 |
|---|
| 2026.08.25 | ₩15,030 | ₩15,590 | ₩14,040 | ₩15,300 | +1.80% | 9.4만 |
|---|
| 2026.08.24 | ₩15,200 | ₩15,470 | ₩14,870 | ₩15,030 | -1.12% | 6.9만 |
|---|
| 2026.08.21 | ₩16,750 | ₩16,760 | ₩14,860 | ₩15,160 | -9.49% | 16.5만 |
|---|
| 2026.08.20 | ₩17,640 | ₩18,350 | ₩16,310 | ₩17,260 | -2.15% | 11.3만 |
|---|
| 2026.08.19 | ₩16,900 | ₩17,730 | ₩16,510 | ₩16,890 | -0.06% | 4.4만 |
|---|
| 2026.08.18 | ₩19,030 | ₩19,060 | ₩17,100 | ₩17,300 | -9.09% | 10.8만 |
|---|
| 2026.08.14 | ₩18,910 | ₩19,500 | ₩18,310 | ₩19,030 | +0.63% | 7만 |
|---|
| 2026.08.13 | ₩19,010 | ₩19,740 | ₩18,530 | ₩18,840 | -0.89% | 9.9만 |
|---|
| 2026.08.12 | ₩19,710 | ₩19,710 | ₩18,310 | ₩19,110 | -3.04% | 6.6만 |
|---|
| 2026.08.11 | ₩19,030 | ₩19,580 | ₩18,410 | ₩19,270 | +1.26% | 6.8만 |
|---|
| 2026.08.10 | ₩18,370 | ₩19,600 | ₩18,320 | ₩19,250 | +4.79% | 9.5만 |
|---|
| 2026.08.07 | ₩19,010 | ₩19,010 | ₩17,610 | ₩18,320 | -3.63% | 6.5만 |
|---|
| 2026.08.06 | ₩18,770 | ₩19,410 | ₩17,910 | ₩19,100 | +1.76% | 7.3만 |
|---|
| 2026.08.05 | ₩17,600 | ₩18,260 | ₩17,160 | ₩18,250 | +3.69% | 5.4만 |
|---|
| 2026.08.04 | ₩16,200 | ₩17,810 | ₩16,200 | ₩17,330 | +6.98% | 7만 |
|---|
| 2026.08.03 | ₩15,300 | ₩16,880 | ₩14,850 | ₩16,160 | +5.62% | 5만 |
|---|
| 2026.07.31 | ₩14,180 | ₩15,400 | ₩14,080 | ₩15,310 | +7.97% | 8.1만 |
|---|
| 2026.07.30 | ₩13,520 | ₩14,700 | ₩13,520 | ₩13,800 | +2.07% | 5.2만 |
|---|
| 2026.07.29 | ₩16,000 | ₩16,500 | ₩13,190 | ₩14,070 | -12.06% | 12.7만 |
|---|
| 2026.07.28 | ₩17,400 | ₩17,780 | ₩15,730 | ₩15,980 | -8.16% | 7.6만 |
|---|
| 2026.07.27 | ₩17,310 | ₩18,000 | ₩16,180 | ₩17,660 | +2.02% | 6.9만 |
|---|
| 2026.07.24 | ₩17,380 | ₩18,300 | ₩17,010 | ₩17,100 | -1.61% | 5.9만 |
|---|
| 2026.07.23 | ₩16,300 | ₩17,890 | ₩16,030 | ₩17,890 | +9.75% | 7.9만 |
|---|
| 2026.07.22 | ₩16,880 | ₩17,010 | ₩16,110 | ₩16,300 | -3.44% | 7.8만 |
|---|
| 2026.07.21 | ₩17,100 | ₩17,290 | ₩15,880 | ₩16,520 | -3.39% | 8.9만 |
|---|
| 2026.07.20 | ₩18,640 | ₩18,910 | ₩17,000 | ₩17,100 | -8.26% | 7.5만 |
|---|
| 2026.07.16 | ₩19,080 | ₩19,650 | ₩18,200 | ₩19,170 | +0.47% | 6만 |
|---|
| 2026.07.15 | ₩18,920 | ₩20,150 | ₩18,920 | ₩19,660 | +3.91% | 6.9만 |
|---|
| 2026.07.14 | ₩19,710 | ₩20,050 | ₩17,400 | ₩18,720 | -5.02% | 12.1만 |
|---|
| 2026.07.13 | ₩21,500 | ₩22,350 | ₩19,880 | ₩19,900 | -7.44% | 7.3만 |
|---|
| 2026.07.10 | ₩20,250 | ₩22,150 | ₩19,980 | ₩21,500 | +6.17% | 7.5만 |
|---|
| 2026.07.09 | ₩20,050 | ₩22,100 | ₩19,940 | ₩20,300 | +1.25% | 8.2만 |
|---|
| 2026.07.08 | ₩21,450 | ₩21,450 | ₩19,170 | ₩20,500 | -4.43% | 14.3만 |
|---|
| 2026.07.07 | ₩20,850 | ₩22,150 | ₩20,850 | ₩21,750 | +4.32% | 8만 |
|---|
| 2026.07.06 | ₩22,350 | ₩22,350 | ₩20,500 | ₩20,900 | -6.49% | 6.7만 |
|---|
| 2026.07.03 | ₩22,150 | ₩22,600 | ₩20,750 | ₩22,000 | -0.68% | 5.9만 |
|---|
| 2026.07.02 | ₩22,500 | ₩23,650 | ₩21,400 | ₩21,950 | -2.44% | 9.4만 |
|---|
| 2026.07.01 | ₩22,250 | ₩23,300 | ₩21,150 | ₩22,950 | +3.15% | 9만 |
|---|
| 2026.06.30 | ₩23,300 | ₩23,800 | ₩21,850 | ₩22,200 | -4.72% | 6.6만 |
|---|
| 2026.06.29 | ₩20,600 | ₩23,750 | ₩20,600 | ₩23,700 | +15.05% | 13.2만 |
|---|
| 2026.06.26 | ₩21,150 | ₩22,200 | ₩19,800 | ₩20,250 | -4.26% | 10.2만 |
|---|
| 2026.06.25 | ₩22,400 | ₩24,600 | ₩21,400 | ₩21,400 | -4.46% | 19.4만 |
|---|
| 2026.06.24 | ₩20,200 | ₩23,950 | ₩20,100 | ₩22,900 | +13.37% | 13.7만 |
|---|
| 2026.06.23 | ₩22,000 | ₩23,150 | ₩20,500 | ₩20,500 | -6.82% | 8.9만 |
|---|
| 2026.06.22 | ₩20,050 | ₩23,250 | ₩19,970 | ₩22,600 | +12.72% | 42.8만 |
|---|
| 2026.06.19 | ₩25,550 | ₩26,100 | ₩23,500 | ₩24,050 | -5.87% | 4.9만 |
|---|
| 2026.06.18 | ₩28,200 | ₩28,300 | ₩25,400 | ₩25,500 | -9.57% | 6만 |
|---|
| 2026.06.17 | ₩27,050 | ₩29,250 | ₩25,600 | ₩28,150 | +4.07% | 8.3만 |
|---|
| 2026.06.16 | ₩26,350 | ₩28,300 | ₩25,650 | ₩27,350 | +3.80% | 7.5만 |
|---|
| 2026.06.15 | ₩28,900 | ₩29,000 | ₩26,500 | ₩26,500 | -8.30% | 4.5만 |
|---|
| 2026.06.12 | ₩27,850 | ₩28,750 | ₩26,900 | ₩27,950 | +0.36% | 5.1만 |
|---|
| 2026.06.11 | ₩26,050 | ₩26,950 | ₩25,000 | ₩26,900 | +3.26% | 6.2만 |
|---|
| 2026.06.10 | ₩26,150 | ₩27,150 | ₩25,050 | ₩26,550 | +1.53% | 2 |
|---|
| 2026.06.09 | ₩24,300 | ₩27,600 | ₩24,100 | ₩26,150 | +7.61% | 9.1만 |
|---|
| 2026.06.08 | ₩25,300 | ₩27,350 | ₩23,700 | ₩24,300 | -3.95% | 8만 |
|---|
| 2026.06.05 | ₩30,050 | ₩31,350 | ₩27,800 | ₩27,800 | -7.49% | 3.8만 |
|---|
| 2026.06.04 | ₩28,000 | ₩30,350 | ₩28,000 | ₩30,000 | +7.14% | 5만 |
|---|
| 2026.06.02 | ₩29,650 | ₩30,350 | ₩27,400 | ₩28,700 | -3.20% | 12.9만 |
|---|
| 2026.06.01 | ₩32,250 | ₩32,250 | ₩29,800 | ₩30,650 | -4.96% | 8만 |
|---|
| 2026.05.29 | ₩35,550 | ₩36,550 | ₩31,700 | ₩32,350 | -9.00% | 10.1만 |
|---|
| 2026.05.28 | ₩37,000 | ₩39,500 | ₩34,950 | ₩35,350 | -4.46% | 9.7만 |
|---|
| 2026.05.27 | ₩36,600 | ₩40,900 | ₩35,850 | ₩36,750 | +0.41% | 9.8만 |
|---|
| 2026.05.26 | ₩39,450 | ₩40,850 | ₩38,350 | ₩38,350 | -2.79% | 9.1만 |
|---|
| 2026.05.22 | ₩36,500 | ₩40,100 | ₩36,500 | ₩37,950 | +3.97% | 9.7만 |
|---|
| 2026.05.21 | ₩36,100 | ₩38,200 | ₩36,000 | ₩36,000 | -0.28% | 6.3만 |
|---|
| 2026.05.20 | ₩37,000 | ₩37,700 | ₩35,150 | ₩35,350 | -4.46% | 5.5만 |
|---|
| 2026.05.19 | ₩38,750 | ₩41,200 | ₩36,450 | ₩37,800 | -2.45% | 6만 |
|---|
| 2026.05.18 | ₩40,500 | ₩40,500 | ₩36,550 | ₩38,400 | -5.19% | 7.5만 |
|---|
| 2026.05.15 | ₩44,250 | ₩45,000 | ₩40,700 | ₩41,000 | -7.34% | 15만 |
|---|
| 2026.05.14 | ₩36,600 | ₩44,950 | ₩36,450 | ₩44,250 | +20.90% | 46.9만 |
|---|
| 2026.05.13 | ₩41,100 | ₩41,100 | ₩36,100 | ₩36,600 | -10.95% | 21.6만 |
|---|
| 2026.05.12 | ₩38,950 | ₩40,550 | ₩37,200 | ₩39,150 | +0.51% | 15.1만 |
|---|
| 2026.05.11 | ₩43,100 | ₩43,100 | ₩38,000 | ₩38,900 | -9.74% | 21.6만 |
|---|
| 2026.05.08 | ₩44,200 | ₩46,050 | ₩42,500 | ₩43,200 | -2.26% | 7.8만 |
|---|
| 2026.05.07 | ₩45,150 | ₩46,650 | ₩44,000 | ₩44,050 | -2.44% | 8.2만 |
|---|
| 2026.05.06 | ₩46,550 | ₩46,600 | ₩44,250 | ₩45,150 | -3.01% | 8.6만 |
|---|
| 2026.05.04 | ₩49,000 | ₩49,450 | ₩46,500 | ₩46,500 | -5.10% | 8만 |
|---|
| 2026.04.30 | ₩50,900 | ₩50,900 | ₩48,350 | ₩48,600 | -4.52% | 10만 |
|---|
| 2026.04.29 | ₩53,600 | ₩54,400 | ₩50,300 | ₩50,900 | -5.04% | 12.4만 |
|---|
| 2026.04.28 | ₩55,900 | ₩55,900 | ₩51,900 | ₩53,700 | -3.94% | 11.6만 |
|---|
| 2026.04.27 | ₩55,100 | ₩58,700 | ₩55,000 | ₩55,700 | +1.09% | 12.2만 |
|---|
| 2026.04.24 | ₩52,500 | ₩54,900 | ₩52,000 | ₩53,600 | +2.10% | 8.6만 |
|---|
| 2026.04.23 | ₩51,900 | ₩55,400 | ₩51,400 | ₩52,000 | +0.19% | 12.8만 |
|---|
| 2026.04.22 | ₩55,000 | ₩56,000 | ₩50,100 | ₩51,400 | -6.55% | 13만 |
|---|
| 2026.04.21 | ₩61,300 | ₩61,300 | ₩53,700 | ₩55,100 | -10.11% | 19.6만 |
|---|
| 2026.04.20 | ₩55,900 | ₩62,000 | ₩54,500 | ₩61,300 | +9.66% | 43.2만 |
|---|
| 2026.04.17 | ₩61,900 | ₩62,600 | ₩56,900 | ₩58,200 | -5.98% | 9.9만 |
|---|
| 2026.04.16 | ₩61,700 | ₩62,300 | ₩59,400 | ₩61,200 | -0.81% | 7.3만 |
|---|
| 2026.04.15 | ₩61,200 | ₩64,400 | ₩60,100 | ₩61,500 | +0.49% | 13.1만 |
|---|
| 2026.04.14 | ₩57,700 | ₩62,150 | ₩55,000 | ₩60,900 | +5.55% | 22.5만 |
|---|
| 2026.04.13 | ₩47,850 | ₩57,600 | ₩46,500 | ₩56,400 | +17.87% | 27.2만 |
|---|
| 2026.04.10 | ₩48,900 | ₩50,600 | ₩47,650 | ₩49,100 | +0.41% | 9.2만 |
|---|
| 2026.04.09 | ₩50,600 | ₩53,900 | ₩47,350 | ₩47,450 | -6.23% | 17.6만 |
|---|
| 2026.04.08 | ₩45,500 | ₩52,300 | ₩44,350 | ₩50,500 | +10.99% | 28.3만 |
|---|
| 2026.04.07 | ₩46,300 | ₩49,000 | ₩43,600 | ₩43,600 | -5.83% | 14.2만 |
|---|
| 2026.04.06 | ₩43,200 | ₩49,400 | ₩42,850 | ₩46,350 | +7.29% | 32.7만 |
|---|
| 2026.04.03 | ₩50,800 | ₩51,800 | ₩45,800 | ₩46,850 | -7.78% | 14.9만 |
|---|
| 2026.04.02 | ₩58,200 | ₩58,300 | ₩48,050 | ₩49,050 | -15.72% | 32.6만 |
|---|
| 2026.04.01 | ₩58,400 | ₩61,300 | ₩56,200 | ₩57,300 | -1.88% | 16.2만 |
|---|
| 2026.03.31 | ₩64,100 | ₩64,100 | ₩55,000 | ₩55,300 | -13.73% | 27.6만 |
|---|
| 2026.03.30 | ₩71,600 | ₩74,200 | ₩65,700 | ₩65,700 | -8.24% | 30.3만 |
|---|
| 2026.03.27 | ₩77,300 | ₩77,700 | ₩73,300 | ₩74,900 | -3.10% | 19.5만 |
|---|
| 2026.03.26 | ₩72,500 | ₩85,900 | ₩70,500 | ₩77,300 | +6.62% | 80.1만 |
|---|
| 2026.03.25 | ₩76,700 | ₩78,500 | ₩71,300 | ₩72,200 | -5.87% | 42.8만 |
|---|
| 2026.03.24 | ₩86,400 | ₩87,500 | ₩67,000 | ₩74,000 | -14.35% | 104.2만 |
|---|
| 2026.03.23 | ₩104,000 | ₩104,000 | ₩76,100 | ₩76,100 | -26.83% | 219.4만 |
|---|
| 2026.03.20 | ₩104,000 | ₩104,000 | ₩101,500 | ₩104,000 | 0.00% | 109.6만 |
|---|