현대이지웰 [090850] KOSDAQ
우량기업부
5,150 원
전일대비:
▼
50
(-0.96%)
시가
5,160
고가
5,260
저가
5,090
거래량
95,663
거래대금
492 백만
시가총액
1,158 억
52주 최고
6,690
52주 최저
4,765
📈 주가 차트 (최근 20일)
현대이지웰
090850
120봉
💬 현대이지웰 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 5,150 | -50 | -0.96% | 5,160 | 5,260 | 5,090 | 95,663 |
| 2026-08-25 | 5,200 | 90 | 1.76% | 5,080 | 5,230 | 5,080 | 101,884 |
| 2026-08-24 | 5,110 | 115 | 2.30% | 5,010 | 5,150 | 4,995 | 74,069 |
| 2026-08-21 | 4,995 | -35 | -0.70% | 5,020 | 5,040 | 4,965 | 112,814 |
| 2026-08-20 | 5,030 | -90 | -1.76% | 5,190 | 5,190 | 5,000 | 97,387 |
| 2026-08-19 | 5,120 | -150 | -2.85% | 5,240 | 5,250 | 5,060 | 41,126 |
| 2026-08-18 | 5,270 | 20 | 0.38% | 5,270 | 5,330 | 5,090 | 109,268 |
| 2026-08-14 | 5,250 | 250 | 5.00% | 5,020 | 5,300 | 5,000 | 221,627 |
| 2026-08-13 | 5,000 | -50 | -0.99% | 5,040 | 5,080 | 4,980 | 110,541 |
| 2026-08-12 | 5,050 | -120 | -2.32% | 5,170 | 5,180 | 5,030 | 105,148 |
| 2026-08-11 | 5,170 | -60 | -1.15% | 5,230 | 5,280 | 5,100 | 94,655 |
| 2026-08-10 | 5,230 | 130 | 2.55% | 5,130 | 5,280 | 5,100 | 120,774 |
| 2026-08-07 | 5,100 | -110 | -2.11% | 5,230 | 5,350 | 5,000 | 136,216 |
| 2026-08-06 | 5,210 | -360 | -6.46% | 5,560 | 5,570 | 5,190 | 101,330 |
| 2026-08-05 | 5,570 | -420 | -7.01% | 5,890 | 5,890 | 5,520 | 176,310 |
| 2026-08-04 | 5,990 | 20 | 0.34% | 5,980 | 6,060 | 5,900 | 26,438 |
| 2026-08-03 | 5,970 | -180 | -2.93% | 6,140 | 6,170 | 5,970 | 49,049 |
| 2026-07-31 | 6,150 | 0 | 0.00% | 6,180 | 6,180 | 6,050 | 48,220 |
| 2026-07-30 | 6,150 | 160 | 2.67% | 5,990 | 6,310 | 5,915 | 60,167 |
| 2026-07-29 | 5,990 | -260 | -4.16% | 6,250 | 6,390 | 5,570 | 88,065 |