이수페타시스 [007660] KOSPI
96,300 원
전일대비:
▼
14,900
(-13.40%)
시가
102,700
고가
105,400
저가
93,500
거래량
901,309
거래대금
87,006 백만
시가총액
70,693 억
52주 최고
164,400
52주 최저
57,900
📈 주가 차트 (최근 20일)
이수페타시스
007660
120봉
💬 이수페타시스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 96,300 | -14,900 | -13.40% | 102,700 | 105,400 | 93,500 | 901,309 |
| 2026-10-14 | 111,200 | -6,000 | -5.12% | 116,700 | 117,200 | 109,300 | 662,428 |
| 2026-10-13 | 117,200 | -3,700 | -3.06% | 114,500 | 118,900 | 110,000 | 896,321 |
| 2026-10-12 | 120,900 | -4,600 | -3.67% | 124,800 | 129,200 | 118,100 | 1,655,755 |
| 2026-10-08 | 125,500 | 3,500 | 2.87% | 122,600 | 129,300 | 119,800 | 1,660,017 |
| 2026-10-07 | 122,000 | -9,900 | -7.51% | 131,100 | 131,200 | 121,000 | 1,381,280 |
| 2026-10-06 | 131,900 | 10,700 | 8.83% | 127,500 | 134,800 | 126,900 | 1,448,264 |
| 2026-10-02 | 121,200 | -2,200 | -1.78% | 122,800 | 123,700 | 119,000 | 472,175 |
| 2026-10-01 | 123,400 | 8,300 | 7.21% | 115,300 | 123,500 | 113,400 | 905,772 |
| 2026-09-30 | 115,100 | -2,900 | -2.46% | 118,200 | 118,900 | 114,100 | 580,461 |
| 2026-09-29 | 118,000 | 5,700 | 5.08% | 112,000 | 118,300 | 111,500 | 597,015 |
| 2026-09-28 | 112,300 | -6,600 | -5.55% | 118,900 | 119,000 | 112,300 | 725,494 |
| 2026-09-23 | 118,900 | 6,000 | 5.31% | 117,100 | 119,700 | 114,000 | 929,301 |
| 2026-09-22 | 112,900 | 2,600 | 2.36% | 114,800 | 119,800 | 111,400 | 1,026,184 |
| 2026-09-21 | 110,300 | 6,600 | 6.36% | 105,000 | 111,500 | 104,900 | 1,241,862 |
| 2026-09-18 | 103,700 | -2,300 | -2.17% | 108,500 | 109,000 | 98,600 | 2,283,381 |
| 2026-09-17 | 106,000 | -1,600 | -1.49% | 114,000 | 116,600 | 105,700 | 857,217 |
| 2026-09-16 | 107,600 | 3,000 | 2.87% | 104,500 | 107,800 | 103,100 | 202,797 |
| 2026-09-15 | 104,600 | -2,800 | -2.61% | 105,600 | 109,000 | 102,000 | 427,653 |
| 2026-09-14 | 107,400 | -2,500 | -2.27% | 107,200 | 109,700 | 106,300 | 323,202 |