인피니트헬스케어 [071200] KOSDAQ
중견기업부
9,550 원
전일대비:
▼
30
(-0.31%)
시가
9,840
고가
9,840
저가
9,000
거래량
38,514
거래대금
363 백만
시가총액
2,330 억
52주 최고
10,980
52주 최저
0
📈 주가 차트 (최근 20일)
인피니트헬스케어
071200
120봉
💬 인피니트헬스케어 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 9,550 | -30 | -0.31% | 9,840 | 9,840 | 9,000 | 38,514 |
| 2026-08-25 | 9,580 | 180 | 1.91% | 9,400 | 9,590 | 9,100 | 33,238 |
| 2026-08-24 | 9,400 | 80 | 0.86% | 9,480 | 9,500 | 9,180 | 40,616 |
| 2026-08-21 | 9,320 | -220 | -2.31% | 9,590 | 9,695 | 9,200 | 69,824 |
| 2026-08-20 | 9,540 | 440 | 4.84% | 9,100 | 9,620 | 9,050 | 48,580 |
| 2026-08-19 | 9,100 | 80 | 0.89% | 9,020 | 9,110 | 8,710 | 100,926 |
| 2026-08-18 | 9,020 | -1,460 | -13.93% | 10,480 | 10,810 | 8,650 | 536,912 |
| 2026-08-14 | 10,480 | -230 | -2.15% | 10,890 | 10,890 | 10,480 | 92,781 |
| 2026-08-13 | 10,710 | 380 | 3.68% | 10,340 | 10,730 | 10,000 | 103,159 |
| 2026-08-12 | 10,330 | -20 | -0.19% | 10,450 | 10,450 | 9,730 | 127,025 |
| 2026-08-11 | 10,350 | -330 | -3.09% | 10,800 | 10,980 | 10,080 | 168,537 |
| 2026-08-10 | 10,680 | 1,170 | 12.30% | 9,510 | 10,750 | 9,510 | 270,783 |
| 2026-08-07 | 9,510 | -280 | -2.86% | 9,800 | 10,000 | 9,460 | 40,234 |
| 2026-08-06 | 9,790 | 380 | 4.04% | 9,410 | 9,910 | 9,250 | 137,081 |
| 2026-08-05 | 9,410 | 0 | 0.00% | 9,490 | 9,590 | 9,250 | 68,731 |
| 2026-08-04 | 9,410 | 730 | 8.41% | 9,100 | 9,630 | 8,510 | 121,639 |
| 2026-08-03 | 8,680 | 730 | 9.18% | 8,330 | 8,740 | 7,810 | 56,163 |
| 2026-07-31 | 7,950 | 340 | 4.47% | 7,830 | 7,950 | 7,510 | 66,096 |
| 2026-07-30 | 7,610 | 140 | 1.87% | 7,470 | 7,800 | 7,250 | 32,440 |
| 2026-07-29 | 7,470 | -270 | -3.49% | 7,510 | 7,920 | 7,210 | 65,410 |