인지컨트롤스 [023800] KOSPI
5,290 원
전일대비:
▲
100
(1.93%)
시가
5,530
고가
5,680
저가
5,270
거래량
151,704
거래대금
820 백만
시가총액
836 억
52주 최고
8,460
52주 최저
4,770
📈 주가 차트 (최근 20일)
인지컨트롤스
023800
120봉
💬 인지컨트롤스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 5,290 | 100 | 1.93% | 5,530 | 5,680 | 5,270 | 151,704 |
| 2026-08-21 | 5,190 | -20 | -0.38% | 5,210 | 5,220 | 5,090 | 70,776 |
| 2026-08-20 | 5,210 | -20 | -0.38% | 5,510 | 5,510 | 5,210 | 19,885 |
| 2026-08-19 | 5,230 | -160 | -2.97% | 5,370 | 5,370 | 5,210 | 24,989 |
| 2026-08-18 | 5,390 | -40 | -0.74% | 5,480 | 5,490 | 5,310 | 41,991 |
| 2026-08-14 | 5,430 | 90 | 1.69% | 5,430 | 5,450 | 5,310 | 15,332 |
| 2026-08-13 | 5,340 | -30 | -0.56% | 5,480 | 5,650 | 5,240 | 66,386 |
| 2026-08-12 | 5,370 | 30 | 0.56% | 5,340 | 5,450 | 5,340 | 39,701 |
| 2026-08-11 | 5,340 | 130 | 2.50% | 5,170 | 5,380 | 5,170 | 47,879 |
| 2026-08-10 | 5,210 | 10 | 0.19% | 5,200 | 5,300 | 5,180 | 44,336 |
| 2026-08-07 | 5,200 | -50 | -0.95% | 5,250 | 5,350 | 5,150 | 35,531 |
| 2026-08-06 | 5,250 | -40 | -0.76% | 5,220 | 5,310 | 5,190 | 42,115 |
| 2026-08-05 | 5,290 | 110 | 2.12% | 5,280 | 5,360 | 5,200 | 33,222 |
| 2026-08-04 | 5,180 | 160 | 3.19% | 5,020 | 5,230 | 5,020 | 30,459 |
| 2026-08-03 | 5,020 | -70 | -1.38% | 5,150 | 5,220 | 4,910 | 42,293 |
| 2026-07-31 | 5,090 | 145 | 2.93% | 4,970 | 5,140 | 4,970 | 43,385 |
| 2026-07-30 | 4,945 | 50 | 1.02% | 4,820 | 5,090 | 4,820 | 59,384 |
| 2026-07-29 | 4,895 | -285 | -5.50% | 5,180 | 5,270 | 4,800 | 111,569 |
| 2026-07-28 | 5,180 | -170 | -3.18% | 5,200 | 5,370 | 5,040 | 158,866 |
| 2026-07-27 | 5,350 | -130 | -2.37% | 5,440 | 5,480 | 5,320 | 19,351 |