인터지스 [129260] KOSPI
1,903 원
전일대비:
▼
55
(-2.81%)
시가
1,960
고가
1,960
저가
1,892
거래량
49,792
거래대금
95 백만
시가총액
566 억
52주 최고
2,840
52주 최저
1,795
📈 주가 차트 (최근 20일)
인터지스
129260
120봉
💬 인터지스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,903 | -55 | -2.81% | 1,960 | 1,960 | 1,892 | 49,792 |
| 2026-08-20 | 1,958 | 2 | 0.10% | 1,957 | 1,966 | 1,933 | 7,126 |
| 2026-08-19 | 1,956 | 15 | 0.77% | 1,925 | 1,969 | 1,913 | 39,912 |
| 2026-08-18 | 1,941 | -18 | -0.92% | 1,961 | 1,964 | 1,937 | 22,735 |
| 2026-08-14 | 1,959 | 1 | 0.05% | 1,958 | 1,965 | 1,946 | 10,092 |
| 2026-08-13 | 1,958 | -1 | -0.05% | 1,967 | 1,967 | 1,933 | 15,869 |
| 2026-08-12 | 1,959 | 4 | 0.20% | 1,955 | 1,972 | 1,944 | 12,145 |
| 2026-08-11 | 1,955 | -2 | -0.10% | 1,960 | 1,972 | 1,947 | 17,924 |
| 2026-08-10 | 1,957 | 28 | 1.45% | 1,929 | 1,980 | 1,929 | 10,777 |
| 2026-08-07 | 1,929 | 20 | 1.05% | 1,909 | 1,940 | 1,909 | 19,081 |
| 2026-08-06 | 1,909 | -7 | -0.37% | 1,916 | 1,925 | 1,909 | 15,080 |
| 2026-08-05 | 1,916 | 9 | 0.47% | 1,908 | 1,930 | 1,900 | 28,565 |
| 2026-08-04 | 1,907 | 28 | 1.49% | 1,879 | 1,919 | 1,879 | 16,661 |
| 2026-08-03 | 1,879 | -16 | -0.84% | 1,895 | 1,910 | 1,877 | 20,796 |
| 2026-07-31 | 1,895 | 45 | 2.43% | 1,851 | 1,895 | 1,851 | 11,130 |
| 2026-07-30 | 1,850 | 35 | 1.93% | 1,795 | 1,850 | 1,795 | 23,589 |
| 2026-07-29 | 1,815 | -64 | -3.41% | 1,879 | 1,882 | 1,801 | 57,874 |
| 2026-07-28 | 1,879 | -66 | -3.39% | 1,930 | 1,930 | 1,850 | 58,518 |
| 2026-07-27 | 1,945 | -6 | -0.31% | 1,951 | 1,952 | 1,927 | 24,400 |
| 2026-07-24 | 1,951 | 1 | 0.05% | 1,951 | 1,967 | 1,941 | 27,786 |