이뮨온시아 [424870] KOSDAQ
기술성장기업부
3,045 원
전일대비:
▲
80
(2.70%)
시가
3,005
고가
3,055
저가
2,960
거래량
119,080
거래대금
360 백만
시가총액
2,781 억
52주 최고
16,110
52주 최저
2,300
📈 주가 차트 (최근 20일)
이뮨온시아
424870
120봉
💬 이뮨온시아 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 3,045 | 80 | 2.70% | 3,005 | 3,055 | 2,960 | 119,080 |
| 2026-08-25 | 2,965 | -20 | -0.67% | 2,980 | 2,980 | 2,815 | 161,092 |
| 2026-08-24 | 2,985 | 40 | 1.36% | 2,980 | 3,090 | 2,945 | 128,195 |
| 2026-08-21 | 2,945 | -140 | -4.54% | 2,985 | 3,015 | 2,860 | 231,583 |
| 2026-08-20 | 3,085 | 115 | 3.87% | 3,180 | 3,230 | 3,035 | 255,910 |
| 2026-08-19 | 2,970 | -60 | -1.98% | 2,975 | 3,015 | 2,865 | 140,487 |
| 2026-08-18 | 3,030 | -250 | -7.62% | 3,250 | 3,250 | 3,005 | 224,268 |
| 2026-08-14 | 3,280 | -15 | -0.46% | 3,295 | 3,390 | 3,220 | 145,085 |
| 2026-08-13 | 3,295 | -65 | -1.93% | 3,370 | 3,420 | 3,260 | 202,989 |
| 2026-08-12 | 3,360 | -80 | -2.33% | 3,445 | 3,445 | 3,280 | 182,652 |
| 2026-08-11 | 3,440 | 45 | 1.33% | 3,365 | 3,510 | 3,315 | 206,052 |
| 2026-08-10 | 3,395 | 200 | 6.26% | 3,235 | 3,415 | 3,155 | 350,282 |
| 2026-08-07 | 3,195 | -55 | -1.69% | 3,275 | 3,275 | 3,090 | 245,238 |
| 2026-08-06 | 3,250 | 230 | 7.62% | 3,065 | 3,305 | 3,020 | 730,145 |
| 2026-08-05 | 3,020 | -5 | -0.17% | 3,120 | 3,120 | 2,985 | 257,341 |
| 2026-08-04 | 3,025 | 310 | 11.42% | 2,770 | 3,085 | 2,770 | 447,995 |
| 2026-08-03 | 2,715 | 15 | 0.56% | 2,580 | 2,840 | 2,580 | 363,393 |
| 2026-07-31 | 2,700 | 255 | 10.43% | 2,535 | 2,700 | 2,490 | 453,960 |
| 2026-07-30 | 2,445 | -10 | -0.41% | 2,330 | 2,540 | 2,330 | 238,684 |
| 2026-07-29 | 2,455 | -170 | -6.48% | 2,625 | 2,680 | 2,300 | 366,690 |