아이비김영

339950KOSDAQ· 교육 서비스업

2,370원-5 (-0.21%)지연장중 · 갱신 대기yfinance (비공식)

52주 위치

1,7903,15043%신고가 대비 -24.76%

시가총액: 1,065억
PER: 6.20
PBR: 1.76
EPS(TTM): 382원
BPS: 1,350원
배당수익률: 12.66%
자사주비율: 3.52%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가2,370원

시가총액1,065억

52주 최고3,150원

52주 최저1,790원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-2.9%	-4.4%	+2.6%	+21.8%	+17.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	2,395	2,400	2,350	2,370	-5	-0.21%	21,174	5,018만
2026-09-18	2,400	2,400	2,365	2,375	-5	-0.21%	36,163	8,589만
2026-09-17	2,400	2,400	2,345	2,380	-15	-0.63%	28,160	6,702만
2026-09-16	2,445	2,445	2,355	2,395	-5	-0.21%	81,078	1.94억
2026-09-15	2,460	2,475	2,400	2,400	-35	-1.44%	34,891	8,374만
2026-09-14	2,475	2,475	2,400	2,435	-15	-0.61%	74,175	1.81억
2026-09-11	2,485	2,515	2,440	2,450	-35	-1.41%	94,096	2.31억
2026-09-10	2,490	2,495	2,455	2,485	-5	-0.20%	32,864	8,167만
2026-09-09	2,500	2,540	2,460	2,490	-20	-0.80%	58,891	1.47억
2026-09-08	2,515	2,540	2,505	2,510	0	0.00%	27,390	6,875만
2026-09-07	2,590	2,605	2,505	2,510	-110	-4.20%	194,166	4.87억
2026-09-04	2,565	2,625	2,565	2,620	25	+0.96%	24,415	6,397만
2026-09-03	2,600	2,645	2,560	2,595	-5	-0.19%	25,013	6,491만
2026-09-02	2,575	2,625	2,565	2,600	0	0.00%	27,500	7,150만
2026-09-01	2,550	2,620	2,550	2,600	30	+1.17%	35,330	9,186만
2026-08-31	2,550	2,615	2,505	2,570	-45	-1.72%	48,500	1.25억
2026-08-28	2,575	2,615	2,495	2,615	105	+4.18%	70,551	1.84억
2026-08-27	2,540	2,555	2,495	2,510	-30	-1.18%	43,509	1.09억
2026-08-26	2,590	2,590	2,530	2,540	-20	-0.78%	35,687	9,064만
2026-08-25	2,590	2,590	2,470	2,560	20	+0.79%	40,588	1.04억
2026-08-24	2,500	2,595	2,445	2,540	100	+4.10%	52,939	1.34억
2026-08-21	2,435	2,485	2,410	2,440	10	+0.41%	79,854	1.95억
2026-08-20	2,480	2,575	2,410	2,430	-50	-2.02%	139,614	3.39억
2026-08-19	2,550	2,600	2,390	2,480	-35	-1.39%	191,564	4.75억
2026-08-18	2,790	2,790	2,510	2,515	-360	-12.52%	563,836	14.18억
2026-08-14	2,860	2,890	2,820	2,875	15	+0.52%	94,305	2.71억
2026-08-13	2,960	2,960	2,760	2,860	-190	-6.23%	256,707	7.34억
2026-08-12	3,060	3,120	2,970	3,050	-15	-0.49%	182,617	5.57억
2026-08-11	3,040	3,085	2,990	3,065	25	+0.82%	91,400	2.8억
2026-08-10	3,125	3,150	2,960	3,040	-80	-2.56%	102,820	3.13억
2026-08-07	3,020	3,150	2,965	3,120	100	+3.31%	212,386	6.63억
2026-08-06	2,960	3,045	2,905	3,020	60	+2.03%	115,576	3.49억
2026-08-05	3,010	3,010	2,920	2,960	-40	-1.33%	140,399	4.16억
2026-08-04	2,945	3,000	2,865	3,000	120	+4.17%	325,496	9.76억
2026-08-03	2,820	2,905	2,760	2,880	40	+1.41%	102,645	2.96억
2026-07-31	2,760	2,845	2,740	2,840	80	+2.90%	95,516	2.71억
2026-07-30	2,715	2,840	2,705	2,760	45	+1.66%	67,349	1.86억
2026-07-29	2,720	2,810	2,665	2,715	-5	-0.18%	187,859	5.1억
2026-07-28	2,830	2,835	2,720	2,720	-105	-3.72%	99,369	2.7억
2026-07-27	2,910	2,920	2,825	2,825	-85	-2.92%	54,567	1.54억
2026-07-24	2,870	2,925	2,830	2,910	20	+0.69%	89,323	2.6억
2026-07-23	2,820	2,940	2,760	2,890	100	+3.58%	253,158	7.32억
2026-07-22	2,740	2,830	2,680	2,790	60	+2.20%	102,452	2.86억
2026-07-21	2,660	2,750	2,650	2,730	50	+1.87%	59,408	1.62억
2026-07-20	2,735	2,770	2,630	2,680	-55	-2.01%	64,327	1.72억
2026-07-16	2,730	2,815	2,675	2,735	5	+0.18%	93,770	2.56억
2026-07-15	2,690	2,755	2,600	2,730	40	+1.49%	49,491	1.35억
2026-07-14	2,675	2,700	2,610	2,690	15	+0.56%	98,897	2.66억
2026-07-13	2,750	2,790	2,650	2,675	-75	-2.73%	68,792	1.84억
2026-07-10	2,675	2,760	2,675	2,750	60	+2.23%	35,440	9,746만
2026-07-09	2,715	2,715	2,660	2,690	0	0.00%	49,855	1.34억
2026-07-08	2,715	2,745	2,655	2,690	-10	-0.37%	71,147	1.91억
2026-07-07	2,725	2,770	2,675	2,700	-25	-0.92%	87,982	2.38억
2026-07-06	2,685	2,750	2,685	2,725	40	+1.49%	70,627	1.92억
2026-07-03	2,700	2,730	2,620	2,685	-15	-0.56%	118,100	3.17억
2026-07-02	2,695	2,750	2,630	2,700	5	+0.19%	79,505	2.15억
2026-07-01	2,460	2,705	2,395	2,695	235	+9.55%	221,919	5.98억
2026-06-30	2,500	2,505	2,435	2,460	-5	-0.20%	57,834	1.42억
2026-06-29	2,320	2,490	2,320	2,465	100	+4.23%	70,990	1.75억
2026-06-26	2,400	2,400	2,335	2,365	-45	-1.87%	207,155	4.9억
2026-06-25	2,440	2,445	2,385	2,410	-15	-0.62%	69,035	1.66억
2026-06-24	2,415	2,455	2,390	2,425	15	+0.62%	102,917	2.5억
2026-06-23	2,425	2,595	2,410	2,410	-30	-1.23%	70,922	1.71억
2026-06-22	2,490	2,600	2,400	2,440	-40	-1.61%	158,779	3.87억
2026-06-19	2,550	2,555	2,475	2,480	-35	-1.39%	144,761	3.59억
2026-06-18	2,585	2,595	2,500	2,515	-55	-2.14%	80,175	2.02억
2026-06-17	2,615	2,650	2,550	2,570	-45	-1.72%	68,821	1.77억
2026-06-16	2,630	2,665	2,585	2,615	-15	-0.57%	54,591	1.43억
2026-06-15	2,625	2,855	2,615	2,630	10	+0.38%	246,068	6.47억
2026-06-12	2,560	2,645	2,520	2,620	105	+4.17%	97,838	2.56억
2026-06-11	2,510	2,555	2,485	2,515	15	+0.60%	55,137	1.39억
2026-06-10	2,500	2,530	2,465	2,500	35	+1.42%	2,050	513만
2026-06-09	2,470	2,530	2,445	2,465	-5	-0.20%	44,093	1.09억
2026-06-08	2,485	2,525	2,400	2,470	-85	-3.33%	192,733	4.76억
2026-06-05	2,535	2,585	2,505	2,555	20	+0.79%	82,984	2.12억
2026-06-04	2,565	2,605	2,525	2,535	-25	-0.98%	99,222	2.52억
2026-06-02	2,525	2,575	2,470	2,560	15	+0.59%	94,293	2.41억
2026-06-01	2,520	2,560	2,455	2,545	25	+0.99%	123,164	3.13억
2026-05-29	2,590	2,620	2,510	2,520	-70	-2.70%	131,933	3.32억
2026-05-28	2,640	2,695	2,580	2,590	-50	-1.89%	111,834	2.9억
2026-05-27	2,710	2,710	2,610	2,640	-70	-2.58%	166,220	4.39억
2026-05-26	2,725	2,730	2,660	2,710	-20	-0.73%	125,679	3.41억
2026-05-22	2,805	2,805	2,715	2,730	10	+0.37%	56,927	1.55억
2026-05-21	2,835	2,835	2,685	2,720	-70	-2.51%	160,507	4.37억
2026-05-20	2,850	2,875	2,730	2,790	-55	-1.93%	122,793	3.43억
2026-05-19	2,825	2,860	2,755	2,845	20	+0.71%	271,375	7.72억
2026-05-18	2,835	2,950	2,770	2,825	0	0.00%	422,530	11.94억
2026-05-15	2,700	2,835	2,700	2,825	125	+4.63%	312,308	8.82억
2026-05-14	2,625	2,715	2,620	2,700	60	+2.27%	96,774	2.61억
2026-05-13	2,600	2,665	2,565	2,640	50	+1.93%	128,993	3.41억
2026-05-12	2,630	2,635	2,550	2,590	-40	-1.52%	211,212	5.47억
2026-05-11	2,740	2,745	2,620	2,630	-85	-3.13%	171,160	4.5억
2026-05-08	2,730	2,740	2,665	2,715	35	+1.31%	63,020	1.71억
2026-05-07	2,655	2,705	2,655	2,680	20	+0.75%	92,567	2.48억
2026-05-06	2,690	2,745	2,630	2,660	-50	-1.85%	207,281	5.51억
2026-05-04	2,725	2,790	2,700	2,710	-15	-0.55%	126,586	3.43억
2026-04-30	2,725	2,780	2,700	2,725	0	0.00%	116,873	3.18억
2026-04-29	2,815	2,835	2,700	2,725	-90	-3.20%	184,336	5.02억
2026-04-28	2,875	2,940	2,795	2,815	-25	-0.88%	243,316	6.85억
2026-04-27	2,850	2,955	2,820	2,840	-10	-0.35%	143,214	4.07억
2026-04-24	2,785	2,865	2,730	2,850	65	+2.33%	211,411	6.03억
2026-04-23	2,800	2,800	2,745	2,785	30	+1.09%	118,454	3.3억
2026-04-22	2,790	2,820	2,710	2,755	-35	-1.25%	135,168	3.72억
2026-04-21	2,715	2,820	2,690	2,790	75	+2.76%	224,238	6.26억
2026-04-20	2,570	2,735	2,560	2,715	165	+6.47%	492,925	13.38억
2026-04-17	2,590	2,590	2,515	2,550	-10	-0.39%	81,925	2.09억
2026-04-16	2,585	2,600	2,510	2,560	30	+1.19%	113,592	2.91억
2026-04-15	2,575	2,595	2,520	2,530	-30	-1.17%	172,282	4.36억
2026-04-14	2,510	2,600	2,485	2,560	65	+2.61%	273,989	7.01억
2026-04-13	2,480	2,550	2,405	2,495	-15	-0.60%	296,978	7.41억
2026-04-10	2,425	2,515	2,425	2,510	85	+3.51%	166,059	4.17억
2026-04-09	2,430	2,455	2,400	2,425	-25	-1.02%	118,341	2.87억
2026-04-08	2,520	2,520	2,420	2,450	-20	-0.81%	179,181	4.39억
2026-04-07	2,440	2,485	2,415	2,470	45	+1.86%	119,957	2.96억
2026-04-06	2,420	2,500	2,400	2,425	10	+0.41%	74,975	1.82억
2026-04-03	2,405	2,475	2,350	2,415	10	+0.42%	168,475	4.07억
2026-04-02	2,340	2,440	2,325	2,405	90	+3.89%	242,773	5.84억
2026-04-01	2,325	2,347	2,300	2,315	15	+0.65%	181,078	4.19억
2026-03-31	2,285	2,365	2,275	2,300	-30	-1.29%	191,246	4.4억
2026-03-30	2,295	2,365	2,225	2,330	—	—	183,155	4.27억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)