아이언디바이스 [464500] KOSDAQ
기술성장기업부
1,825 원
전일대비:
▼
24
(-1.30%)
시가
1,881
고가
1,898
저가
1,781
거래량
49,931
거래대금
92 백만
시가총액
255 억
52주 최고
4,590
52주 최저
1,125
📈 주가 차트 (최근 20일)
아이언디바이스
464500
120봉
💬 아이언디바이스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1,825 | -24 | -1.30% | 1,881 | 1,898 | 1,781 | 49,931 |
| 2026-10-22 | 1,849 | 42 | 2.32% | 1,840 | 1,890 | 1,734 | 75,618 |
| 2026-10-21 | 1,807 | 83 | 4.81% | 1,724 | 1,850 | 1,690 | 80,578 |
| 2026-10-20 | 1,724 | 4 | 0.23% | 1,706 | 1,770 | 1,620 | 69,822 |
| 2026-10-19 | 1,720 | 193 | 12.64% | 1,531 | 1,720 | 1,483 | 40,709 |
| 2026-10-16 | 1,527 | 92 | 6.41% | 1,527 | 1,529 | 1,430 | 31,746 |
| 2026-10-15 | 1,435 | -40 | -2.71% | 1,480 | 1,543 | 1,388 | 122,933 |
| 2026-10-14 | 1,475 | -33 | -2.19% | 1,535 | 1,541 | 1,475 | 20,899 |
| 2026-10-13 | 1,508 | -202 | -11.81% | 1,656 | 1,656 | 1,491 | 108,783 |
| 2026-10-12 | 1,710 | 8 | 0.47% | 1,702 | 1,725 | 1,578 | 61,157 |
| 2026-10-08 | 1,702 | -16 | -0.93% | 1,725 | 1,760 | 1,683 | 18,296 |
| 2026-10-07 | 1,718 | -44 | -2.50% | 1,770 | 1,798 | 1,703 | 28,293 |
| 2026-10-06 | 1,762 | 93 | 5.57% | 1,688 | 1,767 | 1,688 | 63,595 |
| 2026-10-02 | 1,669 | 30 | 1.83% | 1,639 | 1,860 | 1,639 | 126,723 |
| 2026-10-01 | 1,639 | -41 | -2.44% | 1,631 | 1,677 | 1,536 | 46,506 |
| 2026-09-30 | 1,680 | 2 | 0.12% | 1,678 | 1,703 | 1,645 | 15,251 |
| 2026-09-29 | 1,678 | 0 | 0.00% | 1,678 | 1,679 | 1,631 | 16,719 |
| 2026-09-28 | 1,678 | 4 | 0.24% | 1,693 | 1,693 | 1,635 | 25,575 |
| 2026-09-23 | 1,674 | -10 | -0.59% | 1,697 | 1,720 | 1,665 | 34,266 |
| 2026-09-22 | 1,684 | 19 | 1.14% | 1,672 | 1,734 | 1,650 | 71,095 |