인티큐브 [070590] KOSDAQ
중견기업부
1,947 원
전일대비:
▲
106
(5.76%)
시가
1,840
고가
1,970
저가
1,696
거래량
46,120
거래대금
86 백만
시가총액
270 억
52주 최고
2,510
52주 최저
1,457
📈 주가 차트 (최근 20일)
인티큐브
070590
120봉
💬 인티큐브 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,947 | 106 | 5.76% | 1,840 | 1,970 | 1,696 | 46,120 |
| 2026-08-20 | 1,841 | -29 | -1.55% | 1,860 | 1,870 | 1,838 | 18,334 |
| 2026-08-19 | 1,870 | 68 | 3.77% | 1,802 | 1,883 | 1,758 | 12,029 |
| 2026-08-18 | 1,802 | -33 | -1.80% | 1,835 | 1,840 | 1,727 | 33,264 |
| 2026-08-14 | 1,835 | 37 | 2.06% | 1,800 | 1,851 | 1,789 | 16,824 |
| 2026-08-13 | 1,798 | 99 | 5.83% | 1,720 | 1,799 | 1,699 | 28,295 |
| 2026-08-12 | 1,699 | 18 | 1.07% | 1,678 | 1,717 | 1,652 | 53,069 |
| 2026-08-11 | 1,681 | -9 | -0.53% | 1,720 | 1,720 | 1,662 | 34,177 |
| 2026-08-10 | 1,690 | 5 | 0.30% | 1,685 | 1,710 | 1,672 | 24,137 |
| 2026-08-07 | 1,685 | -15 | -0.88% | 1,707 | 1,737 | 1,650 | 5,530 |
| 2026-08-06 | 1,700 | -9 | -0.53% | 1,709 | 1,720 | 1,670 | 26,247 |
| 2026-08-05 | 1,709 | 0 | 0.00% | 1,750 | 1,750 | 1,698 | 18,748 |
| 2026-08-04 | 1,709 | 11 | 0.65% | 1,699 | 1,714 | 1,690 | 1,505 |
| 2026-08-03 | 1,698 | 0 | 0.00% | 1,707 | 1,717 | 1,665 | 8,153 |
| 2026-07-31 | 1,698 | 38 | 2.29% | 1,661 | 1,699 | 1,644 | 21,066 |
| 2026-07-30 | 1,660 | -13 | -0.78% | 1,660 | 1,676 | 1,621 | 15,491 |
| 2026-07-29 | 1,673 | 3 | 0.18% | 1,641 | 1,693 | 1,633 | 15,287 |
| 2026-07-28 | 1,670 | 43 | 2.64% | 1,613 | 1,671 | 1,580 | 21,164 |
| 2026-07-27 | 1,627 | -10 | -0.61% | 1,628 | 1,632 | 1,550 | 18,195 |
| 2026-07-24 | 1,637 | -13 | -0.79% | 1,650 | 1,669 | 1,619 | 3,242 |