인터플렉스 [051370] KOSDAQ
우량기업부
6,150 원
전일대비:
▲
30
(0.49%)
시가
6,120
고가
6,150
저가
5,960
거래량
38,638
거래대금
234 백만
시가총액
1,435 억
52주 최고
14,670
52주 최저
5,500
📈 주가 차트 (최근 20일)
인터플렉스
051370
120봉
💬 인터플렉스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 6,150 | 30 | 0.49% | 6,120 | 6,150 | 5,960 | 38,638 |
| 2026-08-25 | 6,120 | 270 | 4.62% | 5,850 | 6,130 | 5,640 | 60,129 |
| 2026-08-24 | 5,850 | 110 | 1.92% | 5,750 | 5,930 | 5,690 | 62,869 |
| 2026-08-21 | 5,740 | -460 | -7.42% | 6,190 | 6,190 | 5,680 | 117,611 |
| 2026-08-20 | 6,200 | -30 | -0.48% | 6,350 | 6,450 | 6,120 | 65,949 |
| 2026-08-19 | 6,230 | -290 | -4.45% | 6,380 | 6,700 | 6,140 | 124,595 |
| 2026-08-18 | 6,520 | -800 | -10.93% | 7,170 | 7,240 | 6,470 | 231,947 |
| 2026-08-14 | 7,320 | 30 | 0.41% | 7,330 | 7,420 | 7,200 | 47,468 |
| 2026-08-13 | 7,290 | -50 | -0.68% | 7,370 | 7,470 | 7,260 | 84,319 |
| 2026-08-12 | 7,340 | 140 | 1.94% | 7,210 | 7,360 | 7,130 | 63,923 |
| 2026-08-11 | 7,200 | 30 | 0.42% | 7,140 | 7,250 | 7,050 | 64,153 |
| 2026-08-10 | 7,170 | 250 | 3.61% | 6,950 | 7,220 | 6,940 | 80,790 |
| 2026-08-07 | 6,920 | -40 | -0.57% | 6,990 | 7,050 | 6,770 | 44,562 |
| 2026-08-06 | 6,960 | -160 | -2.25% | 7,050 | 7,150 | 6,900 | 51,978 |
| 2026-08-05 | 7,120 | 200 | 2.89% | 7,070 | 7,120 | 6,600 | 99,413 |
| 2026-08-04 | 6,920 | 350 | 5.33% | 6,610 | 6,950 | 6,610 | 79,921 |
| 2026-08-03 | 6,570 | -30 | -0.45% | 6,500 | 6,830 | 6,400 | 74,177 |
| 2026-07-31 | 6,600 | 760 | 13.01% | 6,060 | 6,610 | 6,060 | 125,244 |
| 2026-07-30 | 5,840 | 150 | 2.64% | 5,500 | 6,010 | 5,500 | 85,167 |
| 2026-07-29 | 5,690 | -530 | -8.52% | 6,280 | 6,380 | 5,560 | 182,674 |