아이티엠반도체 [084850] KOSDAQ
중견기업부
8,790 원
전일대비:
▲
320
(3.78%)
시가
8,350
고가
8,820
저가
8,170
거래량
29,053
거래대금
249 백만
시가총액
1,994 억
52주 최고
19,620
52주 최저
6,610
📈 주가 차트 (최근 20일)
아이티엠반도체
084850
120봉
💬 아이티엠반도체 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 8,790 | 320 | 3.78% | 8,350 | 8,820 | 8,170 | 29,053 |
| 2026-08-24 | 8,470 | 70 | 0.83% | 8,250 | 8,480 | 8,160 | 21,526 |
| 2026-08-21 | 8,400 | -400 | -4.55% | 8,730 | 8,830 | 8,220 | 23,461 |
| 2026-08-20 | 8,800 | 150 | 1.73% | 8,650 | 8,880 | 8,520 | 17,706 |
| 2026-08-19 | 8,650 | -80 | -0.92% | 8,500 | 8,930 | 8,200 | 14,370 |
| 2026-08-18 | 8,730 | 0 | 0.00% | 8,730 | 8,750 | 8,480 | 14,434 |
| 2026-08-14 | 8,730 | -90 | -1.02% | 8,800 | 8,820 | 8,480 | 27,890 |
| 2026-08-13 | 8,820 | 110 | 1.26% | 8,600 | 8,920 | 8,600 | 34,875 |
| 2026-08-12 | 8,710 | 150 | 1.75% | 8,560 | 8,790 | 8,470 | 23,003 |
| 2026-08-11 | 8,560 | 90 | 1.06% | 8,470 | 8,700 | 8,300 | 22,568 |
| 2026-08-10 | 8,470 | 100 | 1.19% | 8,330 | 8,550 | 8,220 | 30,556 |
| 2026-08-07 | 8,370 | 120 | 1.45% | 8,300 | 8,450 | 8,020 | 14,064 |
| 2026-08-06 | 8,250 | -330 | -3.85% | 8,400 | 8,460 | 8,030 | 34,309 |
| 2026-08-05 | 8,580 | 470 | 5.80% | 8,270 | 8,780 | 7,910 | 45,954 |
| 2026-08-04 | 8,110 | 100 | 1.25% | 7,920 | 8,400 | 7,820 | 50,712 |
| 2026-08-03 | 8,010 | -60 | -0.74% | 7,750 | 8,240 | 7,600 | 66,765 |
| 2026-07-31 | 8,070 | 890 | 12.40% | 7,410 | 8,150 | 7,120 | 109,302 |
| 2026-07-30 | 7,180 | 60 | 0.84% | 6,760 | 7,250 | 6,620 | 66,356 |
| 2026-07-29 | 7,120 | -410 | -5.44% | 7,530 | 7,530 | 6,610 | 75,709 |
| 2026-07-28 | 7,530 | -250 | -3.21% | 7,500 | 7,990 | 7,310 | 34,624 |