일지테크 [019540] KOSDAQ
우량기업부
5,560 원
전일대비:
▲
30
(0.54%)
시가
5,550
고가
5,570
저가
5,350
거래량
44,521
거래대금
244 백만
시가총액
751 억
52주 최고
8,240
52주 최저
3,715
📈 주가 차트 (최근 20일)
일지테크
019540
120봉
💬 일지테크 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 5,560 | 30 | 0.54% | 5,550 | 5,570 | 5,350 | 44,521 |
| 2026-08-24 | 5,530 | 50 | 0.91% | 5,570 | 5,570 | 5,330 | 41,628 |
| 2026-08-21 | 5,480 | -10 | -0.18% | 5,490 | 5,490 | 5,260 | 69,917 |
| 2026-08-20 | 5,490 | 0 | 0.00% | 5,620 | 5,650 | 5,420 | 63,885 |
| 2026-08-19 | 5,490 | -160 | -2.83% | 5,650 | 5,650 | 5,350 | 146,693 |
| 2026-08-18 | 5,650 | -1,150 | -16.91% | 6,090 | 6,100 | 5,550 | 536,882 |
| 2026-08-14 | 6,800 | 50 | 0.74% | 6,750 | 6,860 | 6,720 | 43,919 |
| 2026-08-13 | 6,750 | -30 | -0.44% | 6,900 | 6,900 | 6,670 | 40,586 |
| 2026-08-12 | 6,780 | -30 | -0.44% | 6,820 | 6,890 | 6,720 | 34,908 |
| 2026-08-11 | 6,810 | 80 | 1.19% | 6,730 | 6,850 | 6,690 | 34,599 |
| 2026-08-10 | 6,730 | 170 | 2.59% | 6,560 | 6,780 | 6,480 | 55,080 |
| 2026-08-07 | 6,560 | 60 | 0.92% | 6,500 | 6,590 | 6,400 | 19,370 |
| 2026-08-06 | 6,500 | -110 | -1.66% | 6,580 | 6,650 | 6,420 | 30,415 |
| 2026-08-05 | 6,610 | 260 | 4.09% | 6,410 | 6,630 | 6,400 | 56,000 |
| 2026-08-04 | 6,350 | 90 | 1.44% | 6,260 | 6,470 | 6,250 | 44,731 |
| 2026-08-03 | 6,260 | 80 | 1.29% | 6,160 | 6,280 | 6,060 | 36,557 |
| 2026-07-31 | 6,180 | 430 | 7.48% | 5,830 | 6,180 | 5,810 | 44,468 |
| 2026-07-30 | 5,750 | 60 | 1.05% | 5,690 | 5,850 | 5,560 | 53,448 |
| 2026-07-29 | 5,690 | -300 | -5.01% | 6,070 | 6,070 | 5,450 | 132,069 |
| 2026-07-28 | 5,990 | -230 | -3.70% | 6,070 | 6,170 | 5,850 | 46,142 |