아이텍 [119830] KOSDAQ
중견기업부
7,150 원
전일대비:
▲
50
(0.70%)
시가
7,050
고가
7,330
저가
7,010
거래량
119,889
거래대금
862 백만
시가총액
1,898 억
52주 최고
9,730
52주 최저
4,300
📈 주가 차트 (최근 20일)
아이텍
119830
120봉
💬 아이텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 7,150 | 50 | 0.70% | 7,050 | 7,330 | 7,010 | 119,889 |
| 2026-08-25 | 7,100 | -100 | -1.39% | 7,100 | 7,200 | 6,900 | 166,860 |
| 2026-08-24 | 7,200 | 400 | 5.88% | 6,830 | 7,450 | 6,830 | 284,759 |
| 2026-08-21 | 6,800 | -170 | -2.44% | 6,910 | 7,040 | 6,680 | 197,279 |
| 2026-08-20 | 6,970 | 110 | 1.60% | 6,900 | 7,050 | 6,720 | 136,523 |
| 2026-08-19 | 6,860 | -120 | -1.72% | 6,900 | 6,980 | 6,600 | 118,271 |
| 2026-08-18 | 6,980 | 180 | 2.65% | 6,740 | 7,050 | 6,740 | 248,604 |
| 2026-08-14 | 6,800 | 0 | 0.00% | 6,840 | 7,050 | 6,530 | 245,426 |
| 2026-08-13 | 6,800 | 250 | 3.82% | 6,780 | 7,200 | 6,650 | 452,266 |
| 2026-08-12 | 6,550 | 20 | 0.31% | 6,520 | 6,800 | 5,900 | 314,499 |
| 2026-08-11 | 6,530 | 1,260 | 23.91% | 5,250 | 6,590 | 5,210 | 520,113 |
| 2026-08-10 | 5,270 | 110 | 2.13% | 5,260 | 5,330 | 5,130 | 81,701 |
| 2026-08-07 | 5,160 | 50 | 0.98% | 5,260 | 5,260 | 5,000 | 105,142 |
| 2026-08-06 | 5,110 | 0 | 0.00% | 5,110 | 5,380 | 5,070 | 122,707 |
| 2026-08-05 | 5,110 | 10 | 0.20% | 5,130 | 5,400 | 5,020 | 166,449 |
| 2026-08-04 | 5,100 | 140 | 2.82% | 5,000 | 5,250 | 4,955 | 169,566 |
| 2026-08-03 | 4,960 | -410 | -7.64% | 5,450 | 5,490 | 4,960 | 148,796 |
| 2026-07-31 | 5,370 | 200 | 3.87% | 5,180 | 5,390 | 5,140 | 143,565 |
| 2026-07-30 | 5,170 | 245 | 4.97% | 5,090 | 5,400 | 4,785 | 317,950 |
| 2026-07-29 | 4,925 | 135 | 2.82% | 5,000 | 5,000 | 4,300 | 500,077 |