아이티엠반도체

084850KOSDAQ

7,970원-180 (-2.21%)전일 종가 2026-09-18

52주 위치

6,61019,62010%신고가 대비 -59.38%

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가7,970원

시가총액—

52주 최고19,620원

52주 최저6,610원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-8.7%	-22.6%	-23.7%	-18.5%	-35.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	8,150	8,170	7,870	7,970	-180	-2.21%	19,821	1.58억
2026-09-17	8,150	8,210	8,020	8,150	0	0.00%	19,367	1.58억
2026-09-16	8,060	8,150	7,880	8,150	60	+0.74%	13,047	1.06억
2026-09-15	8,300	8,320	7,950	8,090	-290	-3.46%	18,418	1.49억
2026-09-14	8,330	8,380	8,170	8,380	-30	-0.36%	9,216	7,723만
2026-09-11	8,530	8,530	8,310	8,410	-180	-2.10%	11,877	9,989만
2026-09-10	8,350	8,590	8,300	8,590	240	+2.87%	13,268	1.14억
2026-09-09	8,380	8,480	8,320	8,350	-30	-0.36%	15,460	1.29억
2026-09-08	8,350	8,440	8,160	8,380	20	+0.24%	30,326	2.54억
2026-09-07	8,700	8,700	8,360	8,360	-330	-3.80%	13,654	1.14억
2026-09-04	8,710	8,780	8,520	8,690	50	+0.58%	16,302	1.42억
2026-09-03	8,760	8,810	8,530	8,640	-30	-0.35%	7,829	6,764만
2026-09-02	8,760	8,800	8,600	8,670	-210	-2.36%	10,874	9,428만
2026-09-01	8,710	8,920	8,710	8,880	-70	-0.78%	10,112	8,979만
2026-08-31	8,680	8,950	8,590	8,950	10	+0.11%	8,715	7,800만
2026-08-28	8,710	9,000	8,630	8,940	150	+1.71%	13,024	1.16억
2026-08-27	8,770	8,870	8,690	8,790	-110	-1.24%	16,560	1.46억
2026-08-26	8,690	8,900	8,530	8,900	110	+1.25%	25,349	2.26억
2026-08-25	8,350	8,820	8,170	8,790	320	+3.78%	29,053	2.55억
2026-08-24	8,250	8,480	8,160	8,470	70	+0.83%	21,526	1.82억
2026-08-21	8,730	8,830	8,220	8,400	-400	-4.55%	23,461	1.97억
2026-08-20	8,650	8,880	8,520	8,800	150	+1.73%	17,706	1.56억
2026-08-19	8,500	8,930	8,200	8,650	-80	-0.92%	14,370	1.24억
2026-08-18	8,730	8,750	8,480	8,730	0	0.00%	14,434	1.26억
2026-08-14	8,800	8,820	8,480	8,730	-90	-1.02%	27,890	2.43억
2026-08-13	8,600	8,920	8,600	8,820	110	+1.26%	34,875	3.08억
2026-08-12	8,560	8,790	8,470	8,710	150	+1.75%	23,003	2억
2026-08-11	8,470	8,700	8,300	8,560	90	+1.06%	22,568	1.93억
2026-08-10	8,330	8,550	8,220	8,470	100	+1.19%	30,556	2.59억
2026-08-07	8,300	8,450	8,020	8,370	120	+1.45%	14,064	1.18억
2026-08-06	8,400	8,460	8,030	8,250	-330	-3.85%	34,309	2.83억
2026-08-05	8,270	8,780	7,910	8,580	470	+5.80%	45,954	3.94억
2026-08-04	7,920	8,400	7,820	8,110	100	+1.25%	50,712	4.11억
2026-08-03	7,750	8,240	7,600	8,010	-60	-0.74%	66,765	5.35억
2026-07-31	7,410	8,150	7,120	8,070	890	+12.40%	109,302	8.82억
2026-07-30	6,760	7,250	6,620	7,180	60	+0.84%	66,356	4.76억
2026-07-29	7,530	7,530	6,610	7,120	-410	-5.44%	75,709	5.39억
2026-07-28	7,500	7,990	7,310	7,530	-250	-3.21%	34,624	2.61억
2026-07-27	7,940	8,120	7,640	7,780	-220	-2.75%	37,070	2.88억
2026-07-24	8,100	8,150	7,740	8,000	-350	-4.19%	34,242	2.74억
2026-07-23	7,950	8,380	7,860	8,350	340	+4.24%	29,288	2.45억
2026-07-22	8,140	8,320	7,820	8,010	-60	-0.74%	45,205	3.62억
2026-07-21	8,120	8,280	7,770	8,070	-380	-4.50%	86,915	7.01억
2026-07-20	7,950	8,450	7,330	8,450	-20	-0.24%	66,970	5.66억
2026-07-16	8,500	8,870	8,230	8,470	-220	-2.53%	99,070	8.39억
2026-07-15	8,300	8,720	8,100	8,690	440	+5.33%	71,944	6.25억
2026-07-14	8,270	8,560	8,010	8,250	-330	-3.85%	64,262	5.3억
2026-07-13	8,850	8,850	8,280	8,580	-350	-3.92%	69,642	5.98억
2026-07-10	8,750	9,030	8,600	8,930	20	+0.22%	67,023	5.99억
2026-07-09	8,700	8,990	8,200	8,910	-40	-0.45%	112,755	10.05억
2026-07-08	8,600	9,020	8,500	8,950	130	+1.47%	72,170	6.46억
2026-07-07	9,200	9,200	8,700	8,820	-670	-7.06%	35,301	3.11억
2026-07-06	9,600	9,660	8,970	9,490	-110	-1.15%	37,541	3.56억
2026-07-03	9,900	9,900	8,800	9,600	-400	-4.00%	59,075	5.67억
2026-07-02	9,800	10,100	8,830	10,000	20	+0.20%	48,840	4.88억
2026-07-01	9,950	10,200	9,710	9,980	30	+0.30%	33,903	3.38억
2026-06-30	9,260	9,950	9,260	9,950	370	+3.86%	40,121	3.99억
2026-06-29	8,660	9,760	8,660	9,580	540	+5.97%	94,101	9.01억
2026-06-26	8,760	9,200	8,210	9,040	10	+0.11%	76,532	6.92억
2026-06-25	8,910	9,170	8,770	9,030	-60	-0.66%	32,175	2.91억
2026-06-24	8,740	9,190	8,330	9,090	270	+3.06%	56,665	5.15억
2026-06-23	9,310	9,710	8,710	8,820	-980	-10.00%	68,302	6.02억
2026-06-22	9,700	9,990	9,640	9,800	-330	-3.26%	25,674	2.52억
2026-06-19	10,300	10,470	9,670	10,130	-170	-1.65%	38,290	3.88억
2026-06-18	10,520	10,690	10,120	10,300	-400	-3.74%	29,461	3.03억
2026-06-17	10,500	10,790	10,360	10,700	-10	-0.09%	28,685	3.07억
2026-06-16	11,150	11,150	10,630	10,710	-280	-2.55%	33,146	3.55억
2026-06-15	11,380	11,380	10,800	10,990	-110	-0.99%	33,334	3.66억
2026-06-12	10,930	11,170	10,800	11,100	520	+4.91%	36,932	4.1억
2026-06-11	10,510	10,820	10,320	10,580	-420	-3.82%	43,407	4.59억
2026-06-10	10,700	11,050	10,420	11,000	-170	-1.52%	33,226	3.65억
2026-06-09	10,900	11,190	10,330	11,170	460	+4.30%	36,407	4.07억
2026-06-08	10,680	11,000	9,750	10,710	-760	-6.63%	37,042	3.97억
2026-06-05	11,940	12,120	11,250	11,470	-800	-6.52%	23,334	2.68억
2026-06-04	12,070	12,440	11,880	12,270	140	+1.15%	35,379	4.34억
2026-06-02	12,000	12,350	11,120	12,130	-220	-1.78%	52,293	6.34억
2026-06-01	12,690	12,690	11,770	12,350	-320	-2.53%	55,655	6.87억
2026-05-29	13,500	13,500	12,200	12,670	-770	-5.73%	61,862	7.84억
2026-05-28	14,260	14,260	12,900	13,440	-710	-5.02%	63,499	8.53억
2026-05-27	15,540	15,710	14,050	14,150	-1,120	-7.33%	74,225	10.5억
2026-05-26	15,000	15,300	14,700	15,270	620	+4.23%	56,305	8.6억
2026-05-22	14,230	14,650	14,100	14,650	470	+3.31%	45,362	6.65억
2026-05-21	14,050	14,300	13,730	14,180	400	+2.90%	64,093	9.09억
2026-05-20	13,700	14,000	13,250	13,780	-190	-1.36%	62,808	8.65억
2026-05-19	13,930	14,070	13,100	13,970	-170	-1.20%	34,819	4.86억
2026-05-18	13,660	14,200	13,090	14,140	60	+0.43%	53,902	7.62억
2026-05-15	15,930	16,030	13,950	14,080	-2,240	-13.73%	155,306	21.87억
2026-05-14	16,700	16,830	15,840	16,320	-280	-1.69%	68,927	11.25억
2026-05-13	16,280	17,280	15,610	16,600	290	+1.78%	71,548	11.88억
2026-05-12	17,510	19,000	16,160	16,310	-1,100	-6.32%	308,276	50.28억
2026-05-11	17,260	17,450	16,770	17,410	200	+1.16%	85,821	14.94억
2026-05-08	17,500	17,500	17,000	17,210	-590	-3.31%	62,859	10.82억
2026-05-07	18,190	18,190	17,500	17,800	-680	-3.68%	95,143	16.94억
2026-05-06	19,400	19,400	18,110	18,480	1,340	+7.82%	322,505	59.6억
2026-05-04	17,460	17,570	17,080	17,140	160	+0.94%	58,979	10.11억
2026-04-30	17,720	17,740	16,980	16,980	-10	-0.06%	79,735	13.54억
2026-04-29	17,170	17,510	16,760	16,990	-740	-4.17%	75,224	12.78억
2026-04-28	18,400	18,400	17,680	17,730	-860	-4.63%	77,988	13.83억
2026-04-27	18,420	18,810	18,270	18,590	190	+1.03%	115,021	21.38억
2026-04-24	18,250	18,490	18,120	18,400	-230	-1.23%	88,310	16.25억
2026-04-23	19,050	19,290	18,000	18,630	800	+4.49%	228,446	42.56억
2026-04-22	18,070	18,070	16,730	17,830	-500	-2.73%	107,722	19.21억
2026-04-21	18,240	18,760	17,900	18,330	940	+5.41%	237,173	43.47억
2026-04-20	17,320	17,700	17,200	17,390	-370	-2.08%	79,400	13.81억
2026-04-17	17,850	18,070	17,500	17,760	-610	-3.32%	119,076	21.15억
2026-04-16	18,490	18,490	17,520	18,370	-110	-0.60%	185,634	34.1억
2026-04-15	19,600	19,620	18,300	18,480	390	+2.16%	367,831	67.98억
2026-04-14	18,880	19,360	17,430	18,090	780	+4.51%	675,142	122억
2026-04-13	16,870	17,310	16,680	17,310	-740	-4.10%	259,628	44.94억
2026-04-10	18,770	19,100	17,220	18,050	2,840	+18.67%	812,098	147억
2026-04-09	16,280	16,500	14,450	15,210	290	+1.94%	640,071	97.35억
2026-04-08	14,920	14,920	14,920	14,920	3,440	+29.97%	63,669	9.5억
2026-04-07	12,400	12,400	11,040	11,480	860	+8.10%	284,781	32.69억
2026-04-06	10,840	10,840	10,360	10,620	-260	-2.39%	52,669	5.59억
2026-04-03	10,840	10,890	10,580	10,880	180	+1.68%	64,832	7.05억
2026-04-02	11,270	11,270	10,380	10,700	-360	-3.25%	130,457	13.96억
2026-04-01	11,250	11,250	10,670	11,060	250	+2.31%	126,305	13.97억
2026-03-31	10,640	11,000	10,410	10,810	-560	-4.93%	104,846	11.33억
2026-03-30	11,310	11,430	10,900	11,370	-1,100	-8.82%	196,650	22.36억
2026-03-27	12,220	12,470	11,310	12,470	—	—	388,603	48.46억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)