아이엠지티

456570KONEX일반기업부

13,360▲ 360 (2.77%)

거래량: 493
거래대금: 6,334,500원
시가총액: 703억

전일 기준 · 2026-08-11 종가 (T+1 반영)

아이엠지티 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-08-07	12,970	▼ 3.78%	13,500	13,500	12,500	888	11,375,810원
2026-08-06	13,480	▲ 3.37%	12,900	13,480	12,650	2,056	27,310,220원
2026-08-05	13,040	▲ 1.09%	12,900	13,050	12,900	1,139	14,777,120원
2026-08-04	12,900	▲ 9.04%	12,000	13,200	12,000	5,488	68,321,700원
2026-08-03	11,830	▲ 2.96%	11,000	11,840	10,700	1,238	13,468,360원
2026-07-31	11,490	▲ 3.89%	11,060	11,490	10,700	2,977	32,968,390원
2026-07-30	11,060	▼ 11.16%	11,510	11,940	10,820	3,253	35,686,380원
2026-07-29	12,450	▼ 0.08%	12,800	13,000	10,810	6,491	80,690,200원
2026-07-28	12,460	▲ 14.84%	10,010	12,470	10,000	5,108	56,279,270원
2026-07-27	10,850	▼ 0.37%	10,010	10,860	10,010	160	1,652,010원
2026-07-24	10,890	▲ 2.25%	10,960	10,960	10,000	251	2,536,750원
2026-07-23	10,650	▼ 2.29%	10,940	10,940	10,000	319	3,225,830원
2026-07-22	10,900	▲ 1.02%	10,000	10,960	10,000	567	5,746,280원
2026-07-21	10,790	▲ 2.86%	10,000	10,800	10,000	266	2,826,580원
2026-07-20	10,490	▲ 7.04%	9,800	10,500	9,600	553	5,652,840원
2026-07-16	9,800	— 0.00%	9,900	9,900	9,000	367	3,403,830원
2026-07-15	9,800	▲ 1.14%	9,800	10,000	9,400	574	5,580,900원
2026-07-14	9,690	▲ 1.47%	9,600	9,990	9,200	412	3,926,630원
2026-07-13	9,550	▼ 3.54%	9,800	10,000	9,310	1,302	12,354,560원
2026-07-10	9,900	▼ 3.41%	10,500	10,500	9,000	1,498	14,534,240원
2026-07-09	10,250	▼ 6.56%	10,990	10,990	9,330	5,062	47,811,390원
2026-07-08	10,970	▲ 0.92%	11,070	11,070	10,970	27	297,270원
2026-07-07	10,870	▲ 3.43%	10,510	10,920	10,000	423	4,324,350원
2026-07-06	10,510	▼ 1.59%	11,000	11,000	10,510	456	4,812,520원
2026-07-03	10,680	▼ 5.32%	10,500	11,280	10,000	562	5,872,470원
2026-07-02	11,280	▼ 0.09%	11,000	11,320	10,750	155	1,680,870원
2026-07-01	11,290	▲ 1.80%	10,600	11,300	10,500	227	2,415,970원
2026-06-30	11,090	▲ 0.82%	11,100	11,100	11,000	11	121,490원
2026-06-29	11,000	▲ 2.80%	10,510	11,000	10,310	233	2,426,160원
2026-06-26	10,700	▼ 2.73%	11,000	11,400	10,300	152	1,605,510원

...

아이엠지티

456570KONEX일반기업부

13,360▲ 360 (2.77%)

거래량: 493
거래대금: 6,334,500원
시가총액: 703억

전일 기준 · 2026-08-11 종가 (T+1 반영)

아이엠지티 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-08-07	12,970	▼ 3.78%	13,500	13,500	12,500	888	11,375,810원
2026-08-06	13,480	▲ 3.37%	12,900	13,480	12,650	2,056	27,310,220원
2026-08-05	13,040	▲ 1.09%	12,900	13,050	12,900	1,139	14,777,120원
2026-08-04	12,900	▲ 9.04%	12,000	13,200	12,000	5,488	68,321,700원
2026-08-03	11,830	▲ 2.96%	11,000	11,840	10,700	1,238	13,468,360원
2026-07-31	11,490	▲ 3.89%	11,060	11,490	10,700	2,977	32,968,390원
2026-07-30	11,060	▼ 11.16%	11,510	11,940	10,820	3,253	35,686,380원
2026-07-29	12,450	▼ 0.08%	12,800	13,000	10,810	6,491	80,690,200원
2026-07-28	12,460	▲ 14.84%	10,010	12,470	10,000	5,108	56,279,270원
2026-07-27	10,850	▼ 0.37%	10,010	10,860	10,010	160	1,652,010원
2026-07-24	10,890	▲ 2.25%	10,960	10,960	10,000	251	2,536,750원
2026-07-23	10,650	▼ 2.29%	10,940	10,940	10,000	319	3,225,830원
2026-07-22	10,900	▲ 1.02%	10,000	10,960	10,000	567	5,746,280원
2026-07-21	10,790	▲ 2.86%	10,000	10,800	10,000	266	2,826,580원
2026-07-20	10,490	▲ 7.04%	9,800	10,500	9,600	553	5,652,840원
2026-07-16	9,800	— 0.00%	9,900	9,900	9,000	367	3,403,830원
2026-07-15	9,800	▲ 1.14%	9,800	10,000	9,400	574	5,580,900원
2026-07-14	9,690	▲ 1.47%	9,600	9,990	9,200	412	3,926,630원
2026-07-13	9,550	▼ 3.54%	9,800	10,000	9,310	1,302	12,354,560원
2026-07-10	9,900	▼ 3.41%	10,500	10,500	9,000	1,498	14,534,240원
2026-07-09	10,250	▼ 6.56%	10,990	10,990	9,330	5,062	47,811,390원
2026-07-08	10,970	▲ 0.92%	11,070	11,070	10,970	27	297,270원
2026-07-07	10,870	▲ 3.43%	10,510	10,920	10,000	423	4,324,350원
2026-07-06	10,510	▼ 1.59%	11,000	11,000	10,510	456	4,812,520원
2026-07-03	10,680	▼ 5.32%	10,500	11,280	10,000	562	5,872,470원
2026-07-02	11,280	▼ 0.09%	11,000	11,320	10,750	155	1,680,870원
2026-07-01	11,290	▲ 1.80%	10,600	11,300	10,500	227	2,415,970원
2026-06-30	11,090	▲ 0.82%	11,100	11,100	11,000	11	121,490원
2026-06-29	11,000	▲ 2.80%	10,510	11,000	10,310	233	2,426,160원
2026-06-26	10,700	▼ 2.73%	11,000	11,400	10,300	152	1,605,510원

...