아이디스홀딩스 [054800] KOSDAQ
중견기업부
15,180 원
전일대비:
▲
180
(1.20%)
시가
14,970
고가
15,300
저가
14,970
거래량
1,662
거래대금
25 백만
시가총액
1,571 억
52주 최고
16,980
52주 최저
10,520
📈 주가 차트 (최근 20일)
아이디스홀딩스
054800
120봉
💬 아이디스홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 15,180 | 180 | 1.20% | 14,970 | 15,300 | 14,970 | 1,662 |
| 2026-08-25 | 15,000 | 150 | 1.01% | 15,110 | 15,240 | 14,810 | 34,914 |
| 2026-08-24 | 14,850 | 100 | 0.68% | 14,750 | 15,070 | 14,610 | 3,333 |
| 2026-08-21 | 14,750 | -290 | -1.93% | 15,290 | 15,300 | 14,650 | 6,611 |
| 2026-08-20 | 15,040 | 150 | 1.01% | 14,810 | 15,120 | 14,550 | 4,041 |
| 2026-08-19 | 14,890 | -320 | -2.10% | 15,660 | 15,660 | 14,540 | 5,930 |
| 2026-08-18 | 15,210 | -420 | -2.69% | 15,620 | 15,620 | 15,170 | 10,068 |
| 2026-08-14 | 15,630 | 360 | 2.36% | 15,290 | 15,740 | 14,900 | 14,923 |
| 2026-08-13 | 15,270 | 330 | 2.21% | 14,930 | 15,300 | 14,750 | 5,095 |
| 2026-08-12 | 14,940 | -20 | -0.13% | 14,960 | 15,350 | 14,820 | 442 |
| 2026-08-11 | 14,960 | 110 | 0.74% | 14,890 | 15,050 | 14,780 | 1,495 |
| 2026-08-10 | 14,850 | -220 | -1.46% | 15,060 | 15,060 | 14,530 | 7,085 |
| 2026-08-07 | 15,070 | 420 | 2.87% | 14,650 | 15,100 | 14,600 | 2,710 |
| 2026-08-06 | 14,650 | -390 | -2.59% | 15,060 | 15,100 | 14,650 | 2,489 |
| 2026-08-05 | 15,040 | 140 | 0.94% | 14,930 | 15,060 | 14,810 | 2,234 |
| 2026-08-04 | 14,900 | 90 | 0.61% | 14,700 | 14,940 | 14,660 | 1,739 |
| 2026-08-03 | 14,810 | 60 | 0.41% | 14,690 | 14,870 | 14,620 | 1,587 |
| 2026-07-31 | 14,750 | 490 | 3.44% | 14,410 | 14,790 | 14,280 | 3,583 |
| 2026-07-30 | 14,260 | 20 | 0.14% | 14,130 | 14,510 | 14,010 | 7,268 |
| 2026-07-29 | 14,240 | -150 | -1.04% | 14,490 | 14,970 | 14,060 | 12,788 |