인터지스 [129260] KOSPI
1,772 원
전일대비:
▲
8
(0.45%)
시가
1,764
고가
1,834
저가
1,747
거래량
38,981
거래대금
69 백만
시가총액
527 억
52주 최고
2,775
52주 최저
1,731
📈 주가 차트 (최근 20일)
인터지스
129260
120봉
💬 인터지스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1,772 | 8 | 0.45% | 1,764 | 1,834 | 1,747 | 38,981 |
| 2026-10-26 | 1,764 | -20 | -1.12% | 1,797 | 1,800 | 1,731 | 57,244 |
| 2026-10-23 | 1,784 | -15 | -0.83% | 1,761 | 1,813 | 1,761 | 13,882 |
| 2026-10-22 | 1,799 | -19 | -1.05% | 1,844 | 1,844 | 1,781 | 28,004 |
| 2026-10-21 | 1,818 | -7 | -0.38% | 1,828 | 1,837 | 1,816 | 10,635 |
| 2026-10-20 | 1,825 | -9 | -0.49% | 1,844 | 1,844 | 1,817 | 4,919 |
| 2026-10-19 | 1,834 | -1 | -0.05% | 1,815 | 1,846 | 1,815 | 5,905 |
| 2026-10-16 | 1,835 | 13 | 0.71% | 1,830 | 1,858 | 1,817 | 25,787 |
| 2026-10-15 | 1,822 | -32 | -1.73% | 1,807 | 1,863 | 1,800 | 23,117 |
| 2026-10-14 | 1,854 | 23 | 1.26% | 1,873 | 1,873 | 1,828 | 20,452 |
| 2026-10-13 | 1,831 | -45 | -2.40% | 1,857 | 1,887 | 1,816 | 67,455 |
| 2026-10-12 | 1,876 | -23 | -1.21% | 1,900 | 1,907 | 1,860 | 18,891 |
| 2026-10-08 | 1,899 | 0 | 0.00% | 1,899 | 1,905 | 1,890 | 23,420 |
| 2026-10-07 | 1,899 | 0 | 0.00% | 1,902 | 1,922 | 1,884 | 12,316 |
| 2026-10-06 | 1,899 | -23 | -1.20% | 1,937 | 1,937 | 1,895 | 17,099 |
| 2026-10-02 | 1,922 | 22 | 1.16% | 1,888 | 1,980 | 1,888 | 13,440 |
| 2026-10-01 | 1,900 | -8 | -0.42% | 1,905 | 1,915 | 1,893 | 11,822 |
| 2026-09-30 | 1,908 | 17 | 0.90% | 1,912 | 1,912 | 1,885 | 9,677 |
| 2026-09-29 | 1,891 | 2 | 0.11% | 1,889 | 1,911 | 1,873 | 39,419 |
| 2026-09-28 | 1,889 | 25 | 1.34% | 1,870 | 1,897 | 1,858 | 8,749 |