이지케어텍 [099750] KOSDAQ
벤처기업부
6,760 원
전일대비:
▲
120
(1.81%)
시가
6,900
고가
6,900
저가
6,410
거래량
8,504
거래대금
56 백만
시가총액
923 억
52주 최고
23,600
52주 최저
5,780
📈 주가 차트 (최근 20일)
이지케어텍
099750
120봉
💬 이지케어텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 6,760 | 120 | 1.81% | 6,900 | 6,900 | 6,410 | 8,504 |
| 2026-08-24 | 6,640 | 90 | 1.37% | 6,880 | 6,880 | 6,470 | 9,290 |
| 2026-08-21 | 6,550 | -40 | -0.61% | 6,430 | 6,610 | 6,400 | 14,672 |
| 2026-08-20 | 6,590 | 110 | 1.70% | 6,480 | 6,880 | 6,480 | 22,459 |
| 2026-08-19 | 6,480 | -140 | -2.11% | 7,100 | 7,100 | 6,380 | 14,867 |
| 2026-08-18 | 6,620 | -260 | -3.78% | 6,900 | 6,900 | 6,430 | 23,950 |
| 2026-08-14 | 6,880 | -80 | -1.15% | 6,960 | 7,110 | 6,840 | 11,274 |
| 2026-08-13 | 6,960 | -260 | -3.60% | 7,340 | 7,340 | 6,900 | 14,077 |
| 2026-08-12 | 7,220 | 80 | 1.12% | 7,140 | 7,380 | 7,100 | 11,200 |
| 2026-08-11 | 7,140 | 210 | 3.03% | 6,870 | 7,320 | 6,870 | 21,086 |
| 2026-08-10 | 6,930 | 140 | 2.06% | 6,790 | 6,940 | 6,710 | 21,276 |
| 2026-08-07 | 6,790 | 90 | 1.34% | 6,750 | 6,950 | 6,620 | 19,959 |
| 2026-08-06 | 6,700 | -10 | -0.15% | 6,990 | 6,990 | 6,580 | 6,851 |
| 2026-08-05 | 6,710 | 0 | 0.00% | 6,840 | 6,840 | 6,580 | 10,041 |
| 2026-08-04 | 6,710 | 350 | 5.50% | 6,980 | 6,980 | 6,590 | 32,899 |
| 2026-08-03 | 6,360 | -290 | -4.36% | 6,650 | 6,660 | 6,290 | 57,671 |
| 2026-07-31 | 6,650 | 260 | 4.07% | 6,390 | 6,850 | 6,390 | 31,778 |
| 2026-07-30 | 6,390 | 60 | 0.95% | 5,910 | 6,540 | 5,910 | 21,064 |
| 2026-07-29 | 6,330 | -120 | -1.86% | 6,650 | 6,650 | 5,870 | 79,048 |
| 2026-07-28 | 6,450 | -400 | -5.84% | 6,850 | 6,990 | 6,370 | 27,555 |