아이마켓코리아
122900KOSPI· 도매 및 상품 중개업8,360원+10 (+0.12%)전일 종가 2026-09-18
52주 위치
6,89010,33043%신고가 대비 -19.07%
- 시가총액
- 2,795억
- PER
- 8.53
- PBR
- 0.71
- EPS(TTM)
- 980원
- BPS
- 11,703원
- 배당수익률
- 5.38%
- 자사주비율
- 5.88%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +5.0% | +10.4% | +9.3% | +6.1% | +1.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 8,360 | 8,410 | 8,270 | 8,360 | 10 | +0.12% | 46,458 | 3.88억 |
| 2026-09-17 | 8,150 | 8,400 | 8,150 | 8,350 | 190 | +2.33% | 104,043 | 8.69억 |
| 2026-09-16 | 8,150 | 8,210 | 8,100 | 8,160 | 10 | +0.12% | 62,087 | 5.07억 |
| 2026-09-15 | 8,150 | 8,200 | 8,100 | 8,150 | -50 | -0.61% | 22,138 | 1.8억 |
| 2026-09-14 | 8,160 | 8,200 | 8,100 | 8,200 | 40 | +0.49% | 13,845 | 1.14억 |
| 2026-09-11 | 8,140 | 8,200 | 8,110 | 8,160 | -40 | -0.49% | 16,193 | 1.32억 |
| 2026-09-10 | 8,050 | 8,200 | 8,040 | 8,200 | 160 | +1.99% | 26,330 | 2.16억 |
| 2026-09-09 | 8,110 | 8,140 | 7,850 | 8,040 | -70 | -0.86% | 51,607 | 4.15억 |
| 2026-09-08 | 8,170 | 8,220 | 8,100 | 8,110 | -60 | -0.73% | 33,711 | 2.73억 |
| 2026-09-07 | 8,110 | 8,200 | 8,100 | 8,170 | 60 | +0.74% | 30,654 | 2.5억 |
| 2026-09-04 | 8,170 | 8,200 | 8,090 | 8,110 | -60 | -0.73% | 33,417 | 2.71억 |
| 2026-09-03 | 8,130 | 8,200 | 8,080 | 8,170 | 70 | +0.86% | 44,161 | 3.61억 |
| 2026-09-02 | 8,220 | 8,220 | 8,090 | 8,100 | -120 | -1.46% | 43,605 | 3.53억 |
| 2026-09-01 | 8,240 | 8,270 | 8,160 | 8,220 | -50 | -0.60% | 32,380 | 2.66억 |
| 2026-08-31 | 8,310 | 8,310 | 8,200 | 8,270 | -40 | -0.48% | 34,313 | 2.84억 |
| 2026-08-28 | 8,270 | 8,310 | 8,160 | 8,310 | 40 | +0.48% | 74,706 | 6.21억 |
| 2026-08-27 | 8,370 | 8,370 | 8,210 | 8,270 | -40 | -0.48% | 45,729 | 3.78억 |
| 2026-08-26 | 8,360 | 8,490 | 8,230 | 8,310 | -40 | -0.48% | 119,902 | 9.96억 |
| 2026-08-25 | 8,030 | 8,380 | 7,990 | 8,350 | 320 | +3.99% | 433,598 | 36.21억 |
| 2026-08-24 | 8,000 | 8,060 | 7,950 | 8,030 | 30 | +0.38% | 63,727 | 5.12억 |
| 2026-08-21 | 8,010 | 8,010 | 7,900 | 8,000 | -10 | -0.12% | 62,140 | 4.97억 |
| 2026-08-20 | 7,950 | 8,010 | 7,880 | 8,010 | 60 | +0.75% | 52,075 | 4.17억 |
| 2026-08-19 | 7,870 | 7,950 | 7,820 | 7,950 | -10 | -0.13% | 55,210 | 4.39억 |
| 2026-08-18 | 7,970 | 8,020 | 7,860 | 7,960 | -10 | -0.13% | 71,032 | 5.65억 |
| 2026-08-14 | 7,880 | 8,000 | 7,840 | 7,970 | 100 | +1.27% | 47,618 | 3.8억 |
| 2026-08-13 | 8,020 | 8,020 | 7,840 | 7,870 | -120 | -1.50% | 72,733 | 5.72억 |
| 2026-08-12 | 8,090 | 8,140 | 7,900 | 7,990 | -90 | -1.11% | 77,294 | 6.18억 |
| 2026-08-11 | 8,030 | 8,160 | 8,020 | 8,080 | 0 | 0.00% | 82,863 | 6.7억 |
| 2026-08-10 | 8,000 | 8,090 | 7,890 | 8,080 | 90 | +1.13% | 132,102 | 10.67억 |
| 2026-08-07 | 7,630 | 7,990 | 7,520 | 7,990 | 590 | +7.97% | 483,327 | 38.62억 |
| 2026-08-06 | 7,350 | 7,420 | 7,320 | 7,400 | 30 | +0.41% | 55,044 | 4.07억 |
| 2026-08-05 | 7,290 | 7,390 | 7,290 | 7,370 | 80 | +1.10% | 43,388 | 3.2억 |
| 2026-08-04 | 7,230 | 7,320 | 7,230 | 7,290 | 30 | +0.41% | 43,433 | 3.17억 |
| 2026-08-03 | 7,270 | 7,330 | 7,210 | 7,260 | 0 | 0.00% | 34,668 | 2.52억 |
| 2026-07-31 | 7,180 | 7,270 | 7,160 | 7,260 | 170 | +2.40% | 49,014 | 3.56억 |
| 2026-07-30 | 7,100 | 7,200 | 7,070 | 7,090 | -30 | -0.42% | 49,305 | 3.5억 |
| 2026-07-29 | 7,220 | 7,250 | 6,890 | 7,120 | -70 | -0.97% | 108,344 | 7.71억 |
| 2026-07-28 | 7,280 | 7,280 | 7,130 | 7,190 | -140 | -1.91% | 50,615 | 3.64억 |
| 2026-07-27 | 7,310 | 7,390 | 7,280 | 7,330 | 70 | +0.96% | 31,414 | 2.3억 |
| 2026-07-24 | 7,240 | 7,350 | 7,240 | 7,260 | -60 | -0.82% | 31,907 | 2.32억 |
| 2026-07-23 | 7,210 | 7,320 | 7,210 | 7,320 | 110 | +1.53% | 27,487 | 2.01억 |
| 2026-07-22 | 7,330 | 7,350 | 7,200 | 7,210 | -60 | -0.83% | 51,805 | 3.74억 |
| 2026-07-21 | 7,300 | 7,340 | 7,240 | 7,270 | -60 | -0.82% | 59,615 | 4.33억 |
| 2026-07-20 | 7,450 | 7,460 | 7,290 | 7,330 | -120 | -1.61% | 50,633 | 3.71억 |
| 2026-07-16 | 7,350 | 7,490 | 7,330 | 7,450 | 110 | +1.50% | 62,886 | 4.69억 |
| 2026-07-15 | 7,290 | 7,380 | 7,290 | 7,340 | 60 | +0.82% | 64,330 | 4.72억 |
| 2026-07-14 | 7,260 | 7,340 | 7,220 | 7,280 | -20 | -0.27% | 40,252 | 2.93억 |
| 2026-07-13 | 7,350 | 7,440 | 7,260 | 7,300 | 20 | +0.27% | 69,955 | 5.11억 |
| 2026-07-10 | 7,200 | 7,330 | 7,200 | 7,280 | 90 | +1.25% | 58,709 | 4.27억 |
| 2026-07-09 | 7,320 | 7,330 | 7,160 | 7,190 | -120 | -1.64% | 64,689 | 4.65억 |
| 2026-07-08 | 7,200 | 7,310 | 7,150 | 7,310 | 100 | +1.39% | 80,481 | 5.88억 |
| 2026-07-07 | 7,230 | 7,300 | 7,120 | 7,210 | -20 | -0.28% | 55,625 | 4.01억 |
| 2026-07-06 | 7,230 | 7,310 | 7,190 | 7,230 | -40 | -0.55% | 60,985 | 4.41억 |
| 2026-07-03 | 7,210 | 7,330 | 7,200 | 7,270 | 20 | +0.28% | 49,699 | 3.61억 |
| 2026-07-02 | 7,250 | 7,320 | 7,180 | 7,250 | -10 | -0.14% | 52,410 | 3.8억 |
| 2026-07-01 | 7,280 | 7,330 | 7,210 | 7,260 | -20 | -0.27% | 68,706 | 4.99억 |
| 2026-06-30 | 7,190 | 7,310 | 7,190 | 7,280 | 90 | +1.25% | 44,628 | 3.25억 |
| 2026-06-29 | 7,110 | 7,260 | 7,070 | 7,190 | 80 | +1.13% | 57,064 | 4.1억 |
| 2026-06-26 | 7,190 | 7,200 | 7,080 | 7,110 | -70 | -0.97% | 79,988 | 5.69억 |
| 2026-06-25 | 7,290 | 7,320 | 7,180 | 7,180 | -50 | -0.69% | 68,271 | 4.9억 |
| 2026-06-24 | 7,230 | 7,300 | 7,180 | 7,230 | 0 | 0.00% | 45,411 | 3.28억 |
| 2026-06-23 | 7,440 | 7,470 | 7,220 | 7,230 | -220 | -2.95% | 109,817 | 7.94억 |
| 2026-06-22 | 7,480 | 7,540 | 7,400 | 7,450 | -20 | -0.27% | 41,428 | 3.09억 |
| 2026-06-19 | 7,510 | 7,580 | 7,410 | 7,470 | -100 | -1.32% | 80,025 | 5.98억 |
| 2026-06-18 | 7,750 | 7,770 | 7,490 | 7,570 | -180 | -2.32% | 68,498 | 5.19억 |
| 2026-06-17 | 7,720 | 7,780 | 7,670 | 7,750 | 80 | +1.04% | 64,438 | 4.99억 |
| 2026-06-16 | 7,750 | 7,780 | 7,600 | 7,670 | -30 | -0.39% | 151,837 | 11.65억 |
| 2026-06-15 | 7,770 | 7,800 | 7,660 | 7,700 | -40 | -0.52% | 63,152 | 4.86억 |
| 2026-06-12 | 7,650 | 7,870 | 7,620 | 7,740 | 110 | +1.44% | 182,155 | 14.1억 |
| 2026-06-11 | 7,300 | 7,710 | 7,250 | 7,630 | 300 | +4.09% | 218,892 | 16.7억 |
| 2026-06-10 | 7,290 | 7,440 | 7,250 | 7,330 | 30 | +0.41% | 67,900 | 4.98억 |
| 2026-06-09 | 7,080 | 7,370 | 7,080 | 7,300 | 250 | +3.55% | 54,552 | 3.98억 |
| 2026-06-08 | 7,100 | 7,160 | 6,990 | 7,050 | -180 | -2.49% | 146,932 | 10.36억 |
| 2026-06-05 | 7,330 | 7,400 | 7,170 | 7,230 | -150 | -2.03% | 97,856 | 7.07억 |
| 2026-06-04 | 7,430 | 7,430 | 7,250 | 7,380 | -50 | -0.67% | 88,312 | 6.52억 |
| 2026-06-02 | 7,350 | 7,490 | 7,250 | 7,430 | 50 | +0.68% | 168,304 | 12.5억 |
| 2026-06-01 | 7,390 | 7,650 | 7,340 | 7,380 | 30 | +0.41% | 271,917 | 20.07억 |
| 2026-05-29 | 7,500 | 7,500 | 7,340 | 7,350 | -100 | -1.34% | 147,589 | 10.85억 |
| 2026-05-28 | 7,340 | 7,560 | 7,240 | 7,450 | 120 | +1.64% | 236,274 | 17.6억 |
| 2026-05-27 | 7,800 | 7,950 | 7,300 | 7,330 | 90 | +1.24% | 1,481,624 | 109억 |
| 2026-05-26 | 7,490 | 7,490 | 7,230 | 7,240 | -150 | -2.03% | 114,793 | 8.31억 |
| 2026-05-22 | 7,300 | 7,390 | 7,260 | 7,390 | 120 | +1.65% | 68,995 | 5.1억 |
| 2026-05-21 | 7,220 | 7,330 | 7,220 | 7,270 | 60 | +0.83% | 49,972 | 3.63억 |
| 2026-05-20 | 7,240 | 7,300 | 7,150 | 7,210 | -70 | -0.96% | 72,047 | 5.19억 |
| 2026-05-19 | 7,320 | 7,380 | 7,240 | 7,280 | -70 | -0.95% | 105,806 | 7.7억 |
| 2026-05-18 | 7,400 | 7,440 | 7,300 | 7,350 | -50 | -0.68% | 131,265 | 9.65억 |
| 2026-05-15 | 7,500 | 7,550 | 7,380 | 7,400 | -90 | -1.20% | 73,135 | 5.41억 |
| 2026-05-14 | 7,380 | 7,490 | 7,350 | 7,490 | 130 | +1.77% | 45,316 | 3.39억 |
| 2026-05-13 | 7,460 | 7,460 | 7,350 | 7,360 | -80 | -1.08% | 70,924 | 5.22억 |
| 2026-05-12 | 7,600 | 7,610 | 7,400 | 7,440 | -140 | -1.85% | 121,618 | 9.05억 |
| 2026-05-11 | 7,700 | 7,720 | 7,570 | 7,580 | -80 | -1.04% | 104,341 | 7.91억 |
| 2026-05-08 | 7,710 | 7,740 | 7,620 | 7,660 | 0 | 0.00% | 61,542 | 4.71억 |
| 2026-05-07 | 7,680 | 7,820 | 7,600 | 7,660 | 200 | +2.68% | 150,137 | 11.5억 |
| 2026-05-06 | 7,530 | 8,270 | 7,430 | 7,460 | -90 | -1.19% | 470,596 | 35.11억 |
| 2026-05-04 | 7,620 | 7,650 | 7,550 | 7,550 | -50 | -0.66% | 58,016 | 4.38억 |
| 2026-04-30 | 7,690 | 7,690 | 7,590 | 7,600 | -90 | -1.17% | 30,721 | 2.33억 |
| 2026-04-29 | 7,680 | 7,690 | 7,620 | 7,690 | 20 | +0.26% | 51,798 | 3.98억 |
| 2026-04-28 | 7,600 | 7,680 | 7,560 | 7,670 | 100 | +1.32% | 88,386 | 6.78억 |
| 2026-04-27 | 7,570 | 7,620 | 7,560 | 7,570 | 0 | 0.00% | 52,989 | 4.01억 |
| 2026-04-24 | 7,550 | 7,600 | 7,500 | 7,570 | 20 | +0.26% | 63,428 | 4.8억 |
| 2026-04-23 | 7,600 | 7,600 | 7,520 | 7,550 | -40 | -0.53% | 43,214 | 3.26억 |
| 2026-04-22 | 7,600 | 7,610 | 7,560 | 7,590 | -10 | -0.13% | 45,826 | 3.48억 |
| 2026-04-21 | 7,590 | 7,600 | 7,540 | 7,600 | 40 | +0.53% | 57,347 | 4.36억 |
| 2026-04-20 | 7,570 | 7,590 | 7,530 | 7,560 | -10 | -0.13% | 29,842 | 2.26억 |
| 2026-04-17 | 7,520 | 7,580 | 7,510 | 7,570 | 50 | +0.66% | 34,540 | 2.61억 |
| 2026-04-16 | 7,410 | 7,520 | 7,400 | 7,520 | 120 | +1.62% | 81,312 | 6.11억 |
| 2026-04-15 | 7,430 | 7,460 | 7,360 | 7,400 | 0 | 0.00% | 123,057 | 9.11억 |
| 2026-04-14 | 7,430 | 7,460 | 7,370 | 7,400 | -20 | -0.27% | 60,710 | 4.49억 |
| 2026-04-13 | 7,410 | 7,440 | 7,360 | 7,420 | 0 | 0.00% | 58,859 | 4.37억 |
| 2026-04-10 | 7,400 | 7,490 | 7,370 | 7,420 | 20 | +0.27% | 100,152 | 7.43억 |
| 2026-04-09 | 7,450 | 7,460 | 7,380 | 7,400 | -50 | -0.67% | 26,739 | 1.98억 |
| 2026-04-08 | 7,400 | 7,460 | 7,400 | 7,450 | 90 | +1.22% | 28,170 | 2.1억 |
| 2026-04-07 | 7,410 | 7,450 | 7,350 | 7,360 | -30 | -0.41% | 47,228 | 3.48억 |
| 2026-04-06 | 7,430 | 7,430 | 7,360 | 7,390 | -10 | -0.14% | 20,252 | 1.5억 |
| 2026-04-03 | 7,380 | 7,430 | 7,350 | 7,400 | 30 | +0.41% | 19,680 | 1.46억 |
| 2026-04-02 | 7,460 | 7,470 | 7,300 | 7,370 | -70 | -0.94% | 63,234 | 4.66억 |
| 2026-04-01 | 7,380 | 7,440 | 7,360 | 7,440 | 130 | +1.78% | 23,523 | 1.75억 |
| 2026-03-31 | 7,410 | 7,410 | 7,300 | 7,310 | -100 | -1.35% | 76,269 | 5.58억 |
| 2026-03-30 | 7,480 | 7,560 | 7,350 | 7,410 | -100 | -1.33% | 48,991 | 3.63억 |
| 2026-03-27 | 7,520 | 7,530 | 7,440 | 7,510 | — | — | 47,545 | 3.57억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)