Stock Ticker
- (469750) 아이비젼웍스
- Description: 기업개요
동사는 2015년 이차전지 제조공정 검사장비 및 소프트웨어 전문기업으로 설립되어 벤처기업 인증을 받은 중소기업임.
전극공정, 이차전지 조립공정, 이차전지 팩 공정 검사시스템의 개발과 제조를 주력 사업으로 영위하며, 국내 최대 이차전지 제조사 A사, B사를 주요 고객사로 확보함.
Digital Ray, CT, OCT 등을 활용한 제품내부영역 비파괴 검사시스템 개발을 통해 스마트팩토리 솔루션 전문기업으로 발돋움하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 5,310 | 5,040 | 5,340 | 4,805 |
| 20261019 | 5,360 | 5,460 | 5,460 | 5,000 |
| 20261016 | 5,500 | 5,490 | 5,640 | 5,370 |
| 20261015 | 5,930 | 5,770 | 6,040 | 5,600 |
| 20261014 | 5,760 | 5,960 | 6,260 | 5,690 |
| 20261013 | 6,050 | 5,700 | 6,050 | 5,650 |
| 20261012 | 6,020 | 6,050 | 6,290 | 5,850 |
| 20261008 | 5,860 | 5,760 | 5,960 |
| 20261007 | 6,020 | 5,900 | 6,100 | 5,580 |
| 20261006 | 5,800 | 6,110 | 6,140 | 4,935 |
| 20261002 | 6,440 | 5,650 | 6,440 | 5,160 |
| 20260807 | 1,014 | 1,009 | 1,040 | 960 |
| 20260806 | 1,090 | 1,010 | 1,098 | 981 |
| 20260805 | 1,033 | 1,137 | 1,189 | 900 |
| 20260619 | 1,101 | 1,000 | 1,102 | 995 |
| 20260618 | 1,159 | 1,088 | 1,159 | 1,082 |
| 20260617 | 1,149 | 1,149 | 1,229 | 1,096 |
| 20260616 | 1,090 | 1,150 | 1,150 | 1,082 |
| 20260615 | 1,091 | 1,096 | 1,112 | 1,075 |
| 20260612 | 1,110 | 1,096 | 1,150 | 1,075 |
| 20260611 | 1,093 | 1,095 | 1,143 | 1,051 |
| 20260610 | 1,079 | 1,103 | 1,209 | 1,075 |
| 20260609 | 1,052 | 1,080 | 1,121 | 1,052 |
| 20260608 | 1,140 | 1,051 | 1,140 | 1,051 |
| 20260605 | 1,209 | 1,182 | 1,237 | 1,132 |
| 20260604 | 1,141 | 1,219 | 1,272 | 1,141 |
| 20260602 | 1,110 | 1,187 | 1,235 | 1,091 |
| 20260601 | 1,150 | 1,148 | 1,158 | 1,080 |
| 20260529 | 1,162 | 1,160 | 1,193 | 1,079 |
| 20260528 | 1,172 | 1,160 | 1,190 | 1,053 |
| 20260527 | 1,240 | 1,163 | 1,253 | 1,130 |
| 20260526 | 1,300 | 1,257 | 1,300 | 1,235 |
| 20260522 | 1,129 | 1,244 | 1,260 | 1,129 |
| 20260521 | 1,121 | 1,128 | 1,180 | 1,121 |
| 20260520 | 1,152 | 1,102 | 1,184 | 1,085 |
| 20260519 | 1,200 | 1,185 | 1,300 | 1,159 |
| 20260518 | 1,212 | 1,200 | 1,242 | 1,172 |
| 20260515 | 1,325 | 1,245 | 1,325 | 1,213 |
| 20260514 | 1,439 | 1,321 | 1,439 | 1,300 |
| 20260513 | 1,312 | 1,400 | 1,440 | 1,280 |
| 20260512 | 1,400 | 1,311 | 1,400 | 1,270 |
| 20260511 | 1,348 | 1,409 | 1,608 | 1,348 |
| 20260508 | 1,280 | 1,303 | 1,335 | 1,266 |
| 20260507 | 1,448 | 1,300 | 1,494 | 1,282 |
| 20260506 | 1,164 | 1,378 | 1,496 | 1,164 |
| 20260504 | 1,174 | 1,161 | 1,200 | 1,156 |
| 20260430 | 1,161 | 1,161 | 1,210 | 1,154 |
| 20260429 | 1,160 | 1,160 | 1,177 | 1,136 |
| 20260428 | 1,190 | 1,184 | 1,218 | 1,176 |
| 20260427 | 1,279 | 1,190 | 1,279 | 1,165 |
| 20260424 | 1,301 | 1,298 | 1,339 | 1,252 |
| 20260423 | 1,339 | 1,301 | 1,362 | 1,273 |
| 20260422 | 1,336 | 1,339 | 1,388 | 1,310 |
| 20260421 | 1,306 | 1,333 | 1,345 | 1,280 |
| 20260420 | 1,283 | 1,306 | 1,319 | 1,256 |
| 20260417 | 1,326 | 1,283 | 1,326 | 1,266 |
| 20260416 | 1,234 | 1,277 | 1,350 | 1,234 |
| 20260415 | 1,255 | 1,234 | 1,265 | 1,204 |
| 20260414 | 1,184 | 1,254 | 1,264 | 1,170 |
| 20260413 | 1,167 | 1,184 | 1,191 | 1,156 |
| 20260410 | 1,175 | 1,190 | 1,216 | 1,151 |
| 20260409 | 1,144 | 1,163 | 1,188 | 1,110 |
| 20260408 | 1,050 | 1,135 | 1,137 | 1,050 |
| 20260407 | 1,066 | 1,040 | 1,075 | 1,018 |
| 20260406 | 1,083 | 1,053 | 1,108 | 1,037 |
| 20260403 | 1,072 | 1,083 | 1,118 | 1,045 |
| 20260402 | 1,135 | 1,067 | 1,157 | 1,040 |
| 20260401 | 1,078 | 1,124 | 1,159 | 1,035 |
| 20260331 | 1,110 | 1,068 | 1,118 | 1,028 |
| 20260330 | 1,080 | 1,119 | 1,145 | 1,064 |
| 20260327 | 1,120 | 1,073 | 1,125 | 1,073 |
| 20260326 | 1,175 | 1,130 | 1,175 | 1,121 |
| 20260325 | 1,161 | 1,155 | 1,165 | 1,130 |
| 20260324 | 1,179 | 1,150 | 1,179 | 1,123 |
| 20260323 | 1,154 | 1,112 | 1,165 | 1,100 |
| 20260320 | 1,124 | 1,164 | 1,169 | 1,113 |
| 20260319 | 1,115 | 1,130 | 1,139 | 1,101 |
| 20260318 | 1,105 | 1,129 | 1,150 | 1,105 |
| 20260317 | 1,130 | 1,113 | 1,154 | 1,070 |
| 20260316 | 1,134 | 1,133 | 1,145 | 1,111 |
| 20260313 | 1,139 | 1,142 | 1,144 | 1,088 |
| 20260312 | 1,131 | 1,139 | 1,142 | 1,100 |
| 20260311 | 1,118 | 1,110 | 1,146 | 1,090 |
| 20260310 | 1,078 | 1,116 | 1,124 | 1,070 |
| 20260309 | 1,128 | 1,053 | 1,128 | 1,022 |
| 20260306 | 1,107 | 1,149 | 1,162 | 1,096 |
| 20260305 | 1,014 | 1,115 | 1,121 | 1,014 |
| 20260303 | 1,163 | 1,147 | 1,198 | 1,131 |
| 20260227 | 1,178 | 1,174 | 1,194 | 1,166 |
| 20260226 | 1,235 | 1,195 | 1,235 | 1,190 |
| 20260225 | 1,260 | 1,235 | 1,285 | 1,234 |
| 20260224 | 1,247 | 1,257 | 1,269 | 1,220 |
| 20260223 | 1,286 | 1,257 | 1,297 | 1,240 |
| 20260220 | 1,310 | 1,290 | 1,311 | 1,275 |
| 20260219 | 1,283 | 1,310 | 1,318 | 1,252 |
| 20260213 | 1,340 | 1,277 | 1,340 | 1,277 |
| 20260212 | 1,364 | 1,327 | 1,377 | 1,322 |
| 20260211 | 1,385 | 1,362 | 1,386 | 1,350 |
| 20260210 | 1,419 | 1,385 | 1,443 | 1,372 |
| 20260209 | 1,440 | 1,434 | 1,457 | 1,389 |
| 20260206 | 1,379 | 1,352 | 1,379 | 1,290 |
| 20260205 | 1,485 | 1,411 | 1,486 | 1,388 |
| 20260204 | 1,401 | 1,485 | 1,550 | 1,381 |
| 20260203 | 1,344 | 1,400 | 1,424 | 1,344 |
| 20260202 | 1,425 | 1,332 | 1,438 | 1,332 |
| 20260130 | 1,394 | 1,417 | 1,465 | 1,380 |
| 20260129 | 1,363 | 1,392 | 1,591 | 1,360 |
| 20260128 | 1,350 | 1,337 | 1,368 | 1,320 |
| 20260127 | 1,368 | 1,350 | 1,386 | 1,330 |
| 20260126 | 1,333 | 1,370 | 1,384 | 1,325 |
| 20260123 | 1,359 | 1,331 | 1,410 | 1,317 |
| 20260122 | 1,305 | 1,357 | 1,388 | 1,300 |
| 20260121 | 1,330 | 1,299 | 1,330 | 1,280 |
| 20260120 | 1,334 | 1,346 | 1,419 | 1,300 |
| 20260119 | 1,330 | 1,334 | 1,349 | 1,300 |
| 20260116 | 1,358 | 1,330 | 1,395 | 1,325 |
| 20260115 | 1,351 | 1,356 | 1,361 | 1,330 |
| 20260114 | 1,361 | 1,354 | 1,375 | 1,341 |
| 20260113 | 1,379 | 1,361 | 1,392 | 1,326 |
| 20260112 | 1,426 | 1,392 | 1,434 | 1,361 |
| 20260109 | 1,455 | 1,417 | 1,490 | 1,398 |
| 20260108 | 1,351 | 1,470 | 1,630 | 1,351 |
| 20260107 | 1,370 | 1,351 | 1,388 | 1,252 |
| 20260106 | 1,357 | 1,367 | 1,389 | 1,353 |
| 20260105 | 1,393 | 1,365 | 1,405 | 1,354 |
| 20260102 | 1,299 | 1,386 | 1,474 | 1,240 |
| 20251230 | 1,300 | 1,274 | 1,307 | 1,270 |
| 20251229 | 1,276 | 1,317 | 1,348 | 1,252 |
| 20251226 | 1,272 | 1,276 | 1,328 | 1,258 |
| 20251224 | 1,270 | 1,272 | 1,320 | 1,265 |
| 20251223 | 1,322 | 1,274 | 1,325 | 1,268 |
| 20251222 | 1,368 | 1,329 | 1,379 | 1,325 |
| 20251219 | 1,380 | 1,368 | 1,389 | 1,330 |
| 20251218 | 1,377 | 1,380 | 1,400 | 1,353 |
| 20251217 | 1,402 | 1,380 | 1,415 | 1,370 |
| 20251216 | 1,481 | 1,403 | 1,490 | 1,400 |
| 20251215 | 1,507 | 1,478 | 1,507 | 1,457 |
| 20251212 | 1,550 | 1,516 | 1,570 | 1,492 |
| 20251211 | 1,501 | 1,544 | 1,628 | 1,486 |
| 20251210 | 1,455 | 1,486 | 1,620 | 1,447 |
| 20251209 | 1,535 | 1,443 | 1,536 | 1,437 |
| 20251208 | 1,520 | 1,490 | 1,646 | 1,475 |
| 20251205 | 1,639 | 1,520 | 1,700 | 1,512 |
| 20251204 | 1,704 | 1,623 | 1,724 | 1,556 |
| 20251203 | 1,650 | 1,712 | 1,794 | 1,610 |
| 20251202 | 1,257 | 1,509 | 1,509 | 1,257 |
| 20251201 | 1,150 | 1,161 | 1,195 | 1,150 |
| 20251128 | 1,169 | 1,150 | 1,193 | 1,150 |
| 20251127 | 1,220 | 1,160 | 1,269 | 1,160 |
| 20251126 | 1,073 | 1,220 | 1,335 | 1,073 |
| 20251125 | 1,061 | 1,070 | 1,094 | 1,017 |
| 20251124 | 1,079 | 1,060 | 1,095 | 1,010 |
| 20251121 | 1,116 | 1,079 | 1,116 | 1,067 |
| 20251120 | 1,111 | 1,131 | 1,145 | 1,111 |
| 20251119 | 1,160 | 1,111 | 1,160 | 1,101 |
| 20251118 | 1,158 | 1,133 | 1,201 | 1,100 |
| 20251117 | 1,200 | 1,186 | 1,219 | 1,175 |
| 20251114 | 1,216 | 1,195 | 1,225 | 1,178 |
| 20251113 | 1,253 | 1,237 | 1,253 | 1,218 |
| 20251112 | 1,365 | 1,239 | 1,365 | 1,231 |
| 20251111 | 1,235 | 1,260 | 1,297 | 1,225 |
| 20251110 | 1,236 | 1,235 | 1,259 | 1,216 |
| 20251107 | 1,229 | 1,237 | 1,350 | 1,220 |
| 20251106 | 1,300 | 1,265 | 1,357 | 1,263 |
| 20251105 | 1,367 | 1,300 | 1,367 | 1,253 |
| 20251104 | 1,438 | 1,367 | 1,465 | 1,361 |
| 20251103 | 1,375 | 1,437 | 1,486 | 1,319 |
| 20251031 | 1,343 | 1,309 | 1,349 | 1,309 |
| 20251030 | 1,326 | 1,343 | 1,371 | 1,303 |
| 20251029 | 1,364 | 1,325 | 1,370 | 1,315 |
| 20251028 | 1,380 | 1,372 | 1,406 | 1,365 |
| 20251027 | 1,411 | 1,392 | 1,438 | 1,390 |
| 20251024 | 1,400 | 1,411 | 1,437 | 1,392 |
| 20251023 | 1,357 | 1,402 | 1,431 | 1,351 |
| 20251022 | 1,353 | 1,370 | 1,389 | 1,330 |
| 20251021 | 1,421 | 1,353 | 1,421 | 1,352 |
| 20251020 | 1,383 | 1,409 | 1,426 | 1,360 |
| 20251017 | 1,454 | 1,382 | 1,456 | 1,382 |
| 20251016 | 1,518 | 1,454 | 1,518 | 1,454 |
| 20251015 | 1,482 | 1,518 | 1,519 | 1,434 |
| 20251014 | 1,473 | 1,501 | 1,636 | 1,468 |
| 20251013 | 1,492 | 1,470 | 1,504 | 1,452 |
| 20251010 | 1,516 | 1,513 | 1,570 | 1,501 |
| 20251002 | 1,560 | 1,525 | 1,587 | 1,524 |
| 20251001 | 1,622 | 1,557 | 1,648 | 1,534 |
| 20250930 | 1,644 | 1,624 | 1,682 | 1,606 |
| 20250929 | 1,680 | 1,646 | 1,729 | 1,640 |
| 20250926 | 1,807 | 1,685 | 1,808 | 1,665 |
| 20250925 | 1,735 | 1,806 | 1,940 | 1,666 |
| 20250924 | 1,829 | 1,766 | 1,940 | 1,744 |
| 20250923 | 1,942 | 1,859 | 1,973 | 1,810 |
| 20250922 | 1,889 | 1,936 | 2,045 | 1,860 |
| 20250919 | 1,842 | 1,872 | 2,040 | 1,835 |
| 20250918 | 1,794 | 1,841 | 2,100 | 1,763 |
| 20250917 | 1,504 | 1,745 | 1,758 | 1,470 |
| 20250916 | 1,590 | 1,504 | 1,591 | 1,501 |
| 20250915 | 1,442 | 1,601 | 1,690 | 1,441 |
| 20250912 | 1,488 | 1,450 | 1,511 | 1,448 |
| 20250911 | 1,542 | 1,484 | 1,555 | 1,475 |
| 20250910 | 1,345 | 1,514 | 1,589 | 1,315 |
| 20250909 | 1,390 | 1,341 | 1,406 | 1,329 |
| 20250908 | 1,415 | 1,383 | 1,447 | 1,377 |
| 20250905 | 1,390 | 1,377 | 1,542 | 1,370 |
| 20250904 | 1,306 | 1,354 | 1,436 | 1,292 |
| 20250903 | 1,350 | 1,312 | 1,350 | 1,287 |
| 20250902 | 1,370 | 1,350 | 1,506 | 1,323 |
| 20250901 | 1,395 | 1,382 | 1,466 | 1,354 |
| 20250829 | 1,486 | 1,395 | 1,509 | 1,392 |
| 20250828 | 1,513 | 1,488 | 1,559 | 1,476 |
| 20250827 | 1,516 | 1,503 | 1,615 | 1,439 |
| 20250826 | 1,431 | 1,500 | 1,650 | 1,431 |
| 20250825 | 1,339 | 1,438 | 1,552 | 1,318 |
| 20250822 | 1,414 | 1,302 | 1,505 | 1,300 |
| 20250821 | 1,420 | 1,395 | 1,703 | 1,320 |
| 20250820 | 1,144 | 1,370 | 1,450 | 1,066 |
| 20250819 | 1,005 | 1,116 | 1,214 | 1,005 |
| 20250804 | 1,000 | 1,001 | 1,015 | 976 |
| 20250801 | 1,034 | 1,002 | 1,034 | 975 |
| 20250731 | 1,055 | 1,035 | 1,055 | 1,017 |
| 20250730 | 1,091 | 1,062 | 1,091 | 1,054 |
| 20250729 | 1,061 | 1,096 | 1,097 | 1,045 |
| 20250728 | 1,052 | 1,055 | 1,092 | 1,037 |
| 20250725 | 1,095 | 1,050 | 1,095 | 1,047 |
| 20250724 | 1,130 | 1,096 | 1,225 | 1,069 |
| 20250723 | 1,384 | 1,134 | 1,385 | 1,118 |
| 20250722 | 1,017 | 1,253 | 1,253 | 1,015 |
| 20250326 | 1,001 | 1,006 | 1,010 | 1,001 |
| 20250324 | 1,005 | 1,002 | 1,038 | 998 |
| 20250321 | 1,002 | 1,004 | 1,020 | 995 |
| 20250320 | 1,014 | 1,007 | 1,015 | 1,000 |
| 20250319 | 1,018 | 1,008 | 1,034 | 1,008 |
| 20250318 | 1,022 | 1,013 | 1,037 | 1,009 |
| 20250317 | 1,035 | 1,020 | 1,043 | 1,019 |
| 20250314 | 1,020 | 1,035 | 1,047 | 1,010 |
| 20250313 | 1,047 | 1,019 | 1,068 | 1,017 |
| 20250312 | 1,025 | 1,057 | 1,057 | 1,021 |
| 20250311 | 1,030 | 1,021 | 1,030 | 1,007 |
| 20250310 | 1,027 | 1,039 | 1,068 | 1,014 |
| 20250307 | 1,028 | 1,028 | 1,053 | 1,014 |
| 20250306 | 1,073 | 1,030 | 1,082 | 1,020 |
| 20250305 | 1,005 | 1,064 | 1,068 | 1,005 |
| 20250304 | 1,020 | 1,021 | 1,050 | 1,013 |
| 20250228 | 1,076 | 1,055 | 1,121 | 1,050 |
| 20250227 | 1,140 | 1,106 | 1,155 | 1,106 |
| 20250226 | 1,132 | 1,143 | 1,152 | 1,124 |
| 20250225 | 1,171 | 1,132 | 1,172 | 1,131 |
| 20250224 | 1,160 | 1,180 | 1,217 | 1,143 |
| 20250221 | 1,137 | 1,160 | 1,221 | 1,123 |
| 20250220 | 1,172 | 1,126 | 1,173 | 1,124 |
| 20250219 | 1,120 | 1,151 | 1,185 | 1,103 |
| 20250218 | 1,091 | 1,104 | 1,128 | 1,088 |
| 20250217 | 1,100 | 1,096 | 1,133 | 1,075 |
| 20250214 | 1,112 | 1,099 | 1,193 | 1,066 |
| 20250213 | 1,063 | 1,100 | 1,108 | 1,063 |
| 20250212 | 1,090 | 1,074 | 1,109 | 1,070 |
| 20250211 | 1,127 | 1,090 | 1,127 | 1,079 |
| 20250210 | 1,029 | 1,100 | 1,106 | 1,024 |
| 20250207 | 1,062 | 1,042 | 1,073 | 1,036 |
| 20250206 | 1,051 | 1,066 | 1,068 | 1,027 |
| 20250205 | 1,020 | 1,043 | 1,080 | 1,020 |
| 20250204 | 1,011 | 1,013 | 1,030 | 1,000 |
| 20250203 | 1,022 | 1,003 | 1,031 | 997 |
| 20250131 | 1,011 | 1,022 | 1,050 | 1,011 |
| 20250124 | 1,032 | 1,033 | 1,052 | 1,029 |
| 20250123 | 1,080 | 1,032 | 1,080 | 1,032 |
| 20250122 | 1,091 | 1,080 | 1,130 | 1,071 |
| 20250121 | 1,107 | 1,100 | 1,128 | 1,100 |
| 20250120 | 1,113 | 1,117 | 1,126 | 1,104 |
| 20250117 | 1,132 | 1,113 | 1,138 | 1,104 |
| 20250116 | 1,140 | 1,124 | 1,140 | 1,118 |
| 20250115 | 1,155 | 1,127 | 1,159 | 1,108 |
| 20250114 | 1,137 | 1,131 | 1,148 | 1,101 |
| 20250113 | 1,135 | 1,111 | 1,136 | 1,110 |
| 20250110 | 1,141 | 1,140 | 1,160 | 1,119 |
| 20250109 | 1,175 | 1,149 | 1,175 | 1,118 |
| 20250108 | 1,112 | 1,157 | 1,166 | 1,112 |
| 20250107 | 1,151 | 1,140 | 1,180 | 1,121 |
| 20250106 | 1,150 | 1,135 | 1,153 | 1,109 |
| 20250103 | 1,046 | 1,115 | 1,164 | 1,042 |
| 20250102 | 1,061 | 1,062 | 1,070 | 1,040 |