잉크테크 [049550] KOSDAQ
우량기업부
3,505 원
전일대비:
▼
30
(-0.85%)
시가
3,535
고가
3,535
저가
3,485
거래량
5,846
거래대금
20 백만
시가총액
687 억
52주 최고
4,450
52주 최저
2,735
📈 주가 차트 (최근 20일)
잉크테크
049550
120봉
💬 잉크테크 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 3,505 | -30 | -0.85% | 3,535 | 3,535 | 3,485 | 5,846 |
| 2026-08-24 | 3,535 | -5 | -0.14% | 3,540 | 3,540 | 3,450 | 15,218 |
| 2026-08-21 | 3,540 | -15 | -0.42% | 3,545 | 3,550 | 3,430 | 13,667 |
| 2026-08-20 | 3,555 | -15 | -0.42% | 3,565 | 3,570 | 3,480 | 6,273 |
| 2026-08-19 | 3,570 | -5 | -0.14% | 3,500 | 3,575 | 3,480 | 13,640 |
| 2026-08-18 | 3,575 | 75 | 2.14% | 3,480 | 3,615 | 3,480 | 24,506 |
| 2026-08-14 | 3,500 | 0 | 0.00% | 3,580 | 3,580 | 3,480 | 4,733 |
| 2026-08-13 | 3,500 | -15 | -0.43% | 3,570 | 3,600 | 3,410 | 7,952 |
| 2026-08-12 | 3,515 | 75 | 2.18% | 3,545 | 3,550 | 3,400 | 14,093 |
| 2026-08-11 | 3,440 | -5 | -0.15% | 3,445 | 3,475 | 3,385 | 3,302 |
| 2026-08-10 | 3,445 | 110 | 3.30% | 3,335 | 3,550 | 3,275 | 6,696 |
| 2026-08-07 | 3,335 | -35 | -1.04% | 3,370 | 3,370 | 3,200 | 6,894 |
| 2026-08-06 | 3,370 | -40 | -1.17% | 3,410 | 3,410 | 3,275 | 8,767 |
| 2026-08-05 | 3,410 | 80 | 2.40% | 3,375 | 3,430 | 3,295 | 8,169 |
| 2026-08-04 | 3,330 | 5 | 0.15% | 3,210 | 3,370 | 3,210 | 12,279 |
| 2026-08-03 | 3,325 | 115 | 3.58% | 3,240 | 3,390 | 3,210 | 15,086 |
| 2026-07-31 | 3,210 | 110 | 3.55% | 3,100 | 3,210 | 2,975 | 16,245 |
| 2026-07-30 | 3,100 | 35 | 1.14% | 2,915 | 3,200 | 2,915 | 11,569 |
| 2026-07-29 | 3,065 | -60 | -1.92% | 3,105 | 3,215 | 2,990 | 23,548 |
| 2026-07-28 | 3,125 | -45 | -1.42% | 3,170 | 3,170 | 3,020 | 891,479 |