이니텍 [053350] KOSDAQ
중견기업부
3,885 원
전일대비:
▲
15
(0.39%)
시가
3,875
고가
3,895
저가
3,780
거래량
37,799
거래대금
146 백만
시가총액
856 억
52주 최고
10,250
52주 최저
2,165
📈 주가 차트 (최근 20일)
이니텍
053350
120봉
💬 이니텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 3,885 | 15 | 0.39% | 3,875 | 3,895 | 3,780 | 37,799 |
| 2026-08-24 | 3,870 | 80 | 2.11% | 3,790 | 3,885 | 3,685 | 62,963 |
| 2026-08-21 | 3,790 | 100 | 2.71% | 3,690 | 3,810 | 3,610 | 71,942 |
| 2026-08-20 | 3,690 | 15 | 0.41% | 3,785 | 3,800 | 3,615 | 26,714 |
| 2026-08-19 | 3,675 | 5 | 0.14% | 3,670 | 3,695 | 3,590 | 19,494 |
| 2026-08-18 | 3,670 | -110 | -2.91% | 3,795 | 3,795 | 3,605 | 51,855 |
| 2026-08-14 | 3,780 | -55 | -1.43% | 3,835 | 3,870 | 3,755 | 33,484 |
| 2026-08-13 | 3,835 | -70 | -1.79% | 3,905 | 3,965 | 3,800 | 61,477 |
| 2026-08-12 | 3,905 | -85 | -2.13% | 3,960 | 4,055 | 3,800 | 89,231 |
| 2026-08-11 | 3,990 | 90 | 2.31% | 3,900 | 4,050 | 3,845 | 102,668 |
| 2026-08-10 | 3,900 | 130 | 3.45% | 3,770 | 3,930 | 3,685 | 88,680 |
| 2026-08-07 | 3,770 | 155 | 4.29% | 3,515 | 3,785 | 3,505 | 104,853 |
| 2026-08-06 | 3,615 | -65 | -1.77% | 3,690 | 3,750 | 3,590 | 52,593 |
| 2026-08-05 | 3,680 | 5 | 0.14% | 3,675 | 3,710 | 3,575 | 86,353 |
| 2026-08-04 | 3,675 | -75 | -2.00% | 3,750 | 3,835 | 3,620 | 67,705 |
| 2026-08-03 | 3,750 | 120 | 3.31% | 3,625 | 3,850 | 3,590 | 80,903 |
| 2026-07-31 | 3,630 | 75 | 2.11% | 3,550 | 3,700 | 3,105 | 239,264 |
| 2026-07-30 | 3,555 | -45 | -1.25% | 3,595 | 3,705 | 3,505 | 69,974 |
| 2026-07-29 | 3,600 | -270 | -6.98% | 3,895 | 3,985 | 3,490 | 256,195 |
| 2026-07-28 | 3,870 | -15 | -0.39% | 3,875 | 3,960 | 3,780 | 71,651 |