인탑스 (049070)

코스닥
통화 KRW
면책조항
29,400
+300(+1.03%)
닫음

049070 과거 데이터

기간
Daily
2023- 10- 29 - 2023- 11- 28
날짜종가 시가고가 저가 거래량 변동 %
29,40029,00030,45029,000413.48K+1.03%
29,10028,65029,10028,2500.03K+1.57%
28,65028,65028,65028,6500.00%
28,65028,45028,80028,30077.82K+0.17%
28,60029,05029,75028,550139.96K-1.38%
29,00029,05029,50028,750106.77K-0.17%
29,05029,25029,50028,7500.01K-0.34%
29,15028,40029,35028,250155.50K+1.75%
28,65028,65028,65028,6500.00%
28,65028,80028,95028,400136.95K-1.72%
29,15027,45029,20027,3000.16K+7.17%
27,20027,40027,75027,000138.35K+1.68%
26,75026,25027,10026,25078.17K+2.69%
26,05027,20027,35025,9500.01K-3.34%
26,95026,95026,95026,9500.00%
26,95026,25026,95025,900120.20K+0.94%
26,70026,65027,15026,3000.00K-0.19%
26,75027,10027,45026,600115.62K-0.19%
26,80027,55027,65026,5000.19K-2.19%
27,40027,05027,60026,3000.00K+3.59%
26,45026,45026,45026,4500.00%
26,45026,05026,60025,100236.76K+2.32%
25,85024,80025,95024,800161.98K+5.51%
24,50024,10024,85024,10096.00K+2.51%
23,90024,85025,10023,9000.03K-3.63%
24,80024,30025,25024,05093.51K+1.22%
24,50024,50024,50024,5000.00%
최고
30,450
변동 %
20
평균
27,261
차이
6,550
최저
23,900