이수페타시스 [007660] KOSPI
99,300 원
전일대비:
▼
5,700
(-5.43%)
시가
102,100
고가
104,000
저가
97,300
거래량
525,807
거래대금
52,321 백만
시가총액
72,895 억
52주 최고
164,400
52주 최저
54,800
📈 주가 차트 (최근 20일)
이수페타시스
007660
120봉
💬 이수페타시스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 99,300 | -5,700 | -5.43% | 102,100 | 104,000 | 97,300 | 525,807 |
| 2026-08-20 | 105,000 | 600 | 0.57% | 104,500 | 106,000 | 101,300 | 635,229 |
| 2026-08-19 | 104,400 | 1,500 | 1.46% | 99,900 | 110,800 | 97,600 | 1,527,629 |
| 2026-08-18 | 102,900 | 7,300 | 7.64% | 97,500 | 107,600 | 95,500 | 1,427,580 |
| 2026-08-14 | 95,600 | -1,200 | -1.24% | 98,700 | 98,900 | 90,000 | 685,133 |
| 2026-08-13 | 96,800 | 6,700 | 7.44% | 94,000 | 98,300 | 93,100 | 718,491 |
| 2026-08-12 | 90,100 | 2,300 | 2.62% | 89,200 | 91,400 | 87,500 | 384,945 |
| 2026-08-11 | 87,800 | -5,200 | -5.59% | 91,300 | 91,300 | 87,200 | 592,325 |
| 2026-08-10 | 93,000 | 10,700 | 13.00% | 85,100 | 93,100 | 83,100 | 676,405 |
| 2026-08-07 | 82,300 | -800 | -0.96% | 84,400 | 85,800 | 80,000 | 364,158 |
| 2026-08-06 | 83,100 | -1,600 | -1.89% | 83,200 | 86,000 | 80,700 | 410,614 |
| 2026-08-05 | 84,700 | 5,100 | 6.41% | 85,800 | 86,000 | 81,500 | 626,295 |
| 2026-08-04 | 79,600 | 5,100 | 6.85% | 76,200 | 79,700 | 72,500 | 626,109 |
| 2026-08-03 | 74,500 | 0 | 0.00% | 72,400 | 77,500 | 71,000 | 605,831 |
| 2026-07-31 | 74,500 | 15,300 | 25.84% | 68,200 | 75,500 | 66,100 | 1,231,888 |
| 2026-07-30 | 59,200 | -4,800 | -7.50% | 60,400 | 65,400 | 57,900 | 1,233,486 |
| 2026-07-29 | 64,000 | -7,400 | -10.36% | 72,600 | 74,300 | 60,000 | 1,100,218 |
| 2026-07-28 | 71,400 | -14,400 | -16.78% | 80,400 | 81,300 | 70,800 | 934,493 |
| 2026-07-27 | 85,800 | -1,200 | -1.38% | 89,300 | 89,700 | 83,500 | 607,949 |
| 2026-07-24 | 87,000 | -6,400 | -6.85% | 91,600 | 92,200 | 86,300 | 518,084 |