인텔리안테크 [189300] KOSDAQ
우량기업부
62,900 원
전일대비:
▼
5,500
(-8.04%)
시가
66,700
고가
66,700
저가
62,200
거래량
71,173
거래대금
4,496 백만
시가총액
6,754 억
52주 최고
180,200
52주 최저
39,000
📈 주가 차트 (최근 20일)
인텔리안테크
189300
120봉
💬 인텔리안테크 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 62,900 | -5,500 | -8.04% | 66,700 | 66,700 | 62,200 | 71,173 |
| 2026-08-20 | 68,400 | 100 | 0.15% | 70,700 | 70,800 | 68,100 | 45,849 |
| 2026-08-19 | 68,300 | -1,600 | -2.29% | 69,000 | 70,700 | 67,200 | 58,659 |
| 2026-08-18 | 69,900 | -9,100 | -11.52% | 78,300 | 78,300 | 69,500 | 138,092 |
| 2026-08-14 | 79,000 | 1,400 | 1.80% | 77,700 | 81,100 | 75,500 | 87,636 |
| 2026-08-13 | 77,600 | 1,000 | 1.31% | 78,200 | 79,200 | 75,300 | 38,546 |
| 2026-08-12 | 76,600 | -1,900 | -2.42% | 77,500 | 78,700 | 73,500 | 79,705 |
| 2026-08-11 | 78,500 | -100 | -0.13% | 78,500 | 79,500 | 76,000 | 81,461 |
| 2026-08-10 | 78,600 | 8,000 | 11.33% | 74,200 | 79,100 | 71,300 | 138,009 |
| 2026-08-07 | 70,600 | -4,900 | -6.49% | 75,100 | 76,100 | 69,500 | 72,603 |
| 2026-08-06 | 75,500 | 5,300 | 7.55% | 70,200 | 77,000 | 68,600 | 135,760 |
| 2026-08-05 | 70,200 | 200 | 0.29% | 70,000 | 71,800 | 68,300 | 91,395 |
| 2026-08-04 | 70,000 | 6,800 | 10.76% | 64,600 | 71,000 | 64,600 | 128,023 |
| 2026-08-03 | 63,200 | 5,000 | 8.59% | 56,600 | 65,800 | 56,400 | 87,125 |
| 2026-07-31 | 58,200 | 8,950 | 18.17% | 51,800 | 59,200 | 51,800 | 129,583 |
| 2026-07-30 | 49,250 | -2,250 | -4.37% | 50,300 | 54,000 | 49,150 | 80,023 |
| 2026-07-29 | 51,500 | -4,500 | -8.04% | 55,900 | 56,800 | 48,100 | 92,027 |
| 2026-07-28 | 56,000 | -5,500 | -8.94% | 60,000 | 60,000 | 54,800 | 58,821 |
| 2026-07-27 | 61,500 | 600 | 0.99% | 63,300 | 63,400 | 60,300 | 39,380 |
| 2026-07-24 | 60,900 | -3,000 | -4.69% | 61,800 | 63,000 | 60,700 | 43,065 |