인터지스 [129260] KOSPI
1,854 원
전일대비:
▲
23
(1.26%)
시가
1,873
고가
1,873
저가
1,828
거래량
20,452
거래대금
38 백만
시가총액
552 억
52주 최고
2,820
52주 최저
1,795
📈 주가 차트 (최근 20일)
인터지스
129260
120봉
💬 인터지스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 1,854 | 23 | 1.26% | 1,873 | 1,873 | 1,828 | 20,452 |
| 2026-10-13 | 1,831 | -45 | -2.40% | 1,857 | 1,887 | 1,816 | 67,455 |
| 2026-10-12 | 1,876 | -23 | -1.21% | 1,900 | 1,907 | 1,860 | 18,891 |
| 2026-10-08 | 1,899 | 0 | 0.00% | 1,899 | 1,905 | 1,890 | 23,420 |
| 2026-10-07 | 1,899 | 0 | 0.00% | 1,902 | 1,922 | 1,884 | 12,316 |
| 2026-10-06 | 1,899 | -23 | -1.20% | 1,937 | 1,937 | 1,895 | 17,099 |
| 2026-10-02 | 1,922 | 22 | 1.16% | 1,888 | 1,980 | 1,888 | 13,440 |
| 2026-10-01 | 1,900 | -8 | -0.42% | 1,905 | 1,915 | 1,893 | 11,822 |
| 2026-09-30 | 1,908 | 17 | 0.90% | 1,912 | 1,912 | 1,885 | 9,677 |
| 2026-09-29 | 1,891 | 2 | 0.11% | 1,889 | 1,911 | 1,873 | 39,419 |
| 2026-09-28 | 1,889 | 25 | 1.34% | 1,870 | 1,897 | 1,858 | 8,749 |
| 2026-09-23 | 1,864 | 3 | 0.16% | 1,871 | 1,888 | 1,856 | 18,569 |
| 2026-09-22 | 1,861 | -12 | -0.64% | 1,880 | 1,891 | 1,858 | 8,718 |
| 2026-09-21 | 1,873 | 0 | 0.00% | 1,885 | 1,885 | 1,860 | 39,205 |
| 2026-09-18 | 1,873 | -11 | -0.58% | 1,906 | 1,906 | 1,866 | 82,683 |
| 2026-09-17 | 1,884 | -13 | -0.69% | 1,906 | 1,908 | 1,880 | 17,482 |
| 2026-09-16 | 1,897 | -7 | -0.37% | 1,907 | 1,908 | 1,883 | 44,261 |
| 2026-09-15 | 1,904 | 0 | 0.00% | 1,905 | 1,907 | 1,890 | 15,410 |
| 2026-09-14 | 1,904 | -9 | -0.47% | 1,920 | 1,920 | 1,875 | 26,470 |
| 2026-09-11 | 1,913 | 2 | 0.10% | 1,911 | 1,929 | 1,911 | 3,443 |