인텍플러스 [064290] KOSDAQ
중견기업부
32,100 원
전일대비:
▼
3,550
(-9.96%)
시가
35,250
고가
36,550
저가
29,800
거래량
632,266
거래대금
20,066 백만
시가총액
4,159 억
52주 최고
54,100
52주 최저
9,280
📈 주가 차트 (최근 20일)
인텍플러스
064290
120봉
💬 인텍플러스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 32,100 | -3,550 | -9.96% | 35,250 | 36,550 | 29,800 | 632,266 |
| 2026-08-20 | 35,650 | 1,650 | 4.85% | 34,600 | 37,600 | 34,000 | 358,777 |
| 2026-08-19 | 34,000 | -2,250 | -6.21% | 35,000 | 37,450 | 33,700 | 330,817 |
| 2026-08-18 | 36,250 | 5,350 | 17.31% | 31,600 | 37,150 | 31,500 | 813,293 |
| 2026-08-14 | 30,900 | -1,200 | -3.74% | 32,700 | 32,900 | 29,700 | 177,596 |
| 2026-08-13 | 32,100 | -500 | -1.53% | 33,050 | 33,550 | 31,000 | 167,466 |
| 2026-08-12 | 32,600 | -900 | -2.69% | 32,900 | 33,850 | 31,950 | 299,614 |
| 2026-08-11 | 33,500 | 3,100 | 10.20% | 29,450 | 35,200 | 28,900 | 476,336 |
| 2026-08-10 | 30,400 | 900 | 3.05% | 29,600 | 32,000 | 29,000 | 189,213 |
| 2026-08-07 | 29,500 | 1,150 | 4.06% | 28,500 | 30,300 | 27,950 | 303,551 |
| 2026-08-06 | 28,350 | -1,250 | -4.22% | 29,400 | 30,100 | 26,700 | 283,685 |
| 2026-08-05 | 29,600 | 2,450 | 9.02% | 28,900 | 30,150 | 27,650 | 359,453 |
| 2026-08-04 | 27,150 | -100 | -0.37% | 27,300 | 28,500 | 25,050 | 249,069 |
| 2026-08-03 | 27,250 | -350 | -1.27% | 27,150 | 29,150 | 26,600 | 159,126 |
| 2026-07-31 | 27,600 | 5,400 | 24.32% | 25,700 | 28,250 | 25,700 | 428,294 |
| 2026-07-30 | 22,200 | -1,300 | -5.53% | 21,550 | 23,750 | 21,450 | 363,180 |
| 2026-07-29 | 23,500 | -3,600 | -13.28% | 27,350 | 27,750 | 21,900 | 616,328 |
| 2026-07-28 | 27,100 | -4,100 | -13.14% | 29,500 | 29,600 | 25,850 | 447,721 |
| 2026-07-27 | 31,200 | 700 | 2.30% | 30,800 | 32,400 | 29,900 | 143,480 |
| 2026-07-24 | 30,500 | -5,350 | -14.92% | 36,000 | 36,000 | 30,500 | 516,673 |