인티큐브
070590KOSDAQ· 컴퓨터 프로그래밍, 시스템 통합 및 관리업2,090원+10 (+0.48%)전일 종가 2026-09-18
52주 위치
1,4572,51060%신고가 대비 -16.73%
- 시가총액
- 290억
- PBR
- 3.07
- EPS(TTM)
- -252원
- BPS
- 680원
- 자사주비율
- 1.56%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +16.0% | +28.5% | +2.0% | -3.0% | +8.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 2,080 | 2,105 | 2,055 | 2,090 | 10 | +0.48% | 24,478 | 5,116만 |
| 2026-09-17 | 2,115 | 2,115 | 2,015 | 2,080 | 0 | 0.00% | 26,076 | 5,424만 |
| 2026-09-16 | 2,155 | 2,155 | 2,030 | 2,080 | -30 | -1.42% | 5,752 | 1,196만 |
| 2026-09-15 | 2,020 | 2,185 | 2,020 | 2,110 | 35 | +1.69% | 18,526 | 3,909만 |
| 2026-09-14 | 2,020 | 2,155 | 2,020 | 2,075 | 55 | +2.72% | 24,907 | 5,168만 |
| 2026-09-11 | 2,015 | 2,145 | 1,990 | 2,020 | -85 | -4.04% | 84,369 | 1.7억 |
| 2026-09-10 | 2,055 | 2,135 | 2,040 | 2,105 | 50 | +2.43% | 28,413 | 5,981만 |
| 2026-09-09 | 2,150 | 2,150 | 2,020 | 2,055 | -45 | -2.14% | 22,032 | 4,528만 |
| 2026-09-08 | 2,070 | 2,190 | 2,070 | 2,100 | -20 | -0.94% | 22,578 | 4,741만 |
| 2026-09-07 | 2,050 | 2,120 | 1,974 | 2,120 | 115 | +5.74% | 68,997 | 1.46억 |
| 2026-09-04 | 1,918 | 2,020 | 1,918 | 2,005 | 56 | +2.87% | 15,090 | 3,026만 |
| 2026-09-03 | 1,894 | 1,950 | 1,863 | 1,949 | 55 | +2.90% | 17,901 | 3,489만 |
| 2026-09-02 | 1,880 | 1,894 | 1,856 | 1,894 | 14 | +0.74% | 3,203 | 607만 |
| 2026-09-01 | 1,920 | 1,930 | 1,802 | 1,880 | -56 | -2.89% | 16,711 | 3,142만 |
| 2026-08-31 | 1,936 | 1,936 | 1,917 | 1,936 | 0 | 0.00% | 3,054 | 591만 |
| 2026-08-28 | 1,945 | 1,945 | 1,899 | 1,936 | -2 | -0.10% | 9,709 | 1,880만 |
| 2026-08-27 | 1,979 | 1,979 | 1,924 | 1,938 | -17 | -0.87% | 6,264 | 1,214만 |
| 2026-08-26 | 1,931 | 1,956 | 1,880 | 1,955 | 24 | +1.24% | 10,691 | 2,090만 |
| 2026-08-25 | 1,924 | 1,940 | 1,850 | 1,931 | 7 | +0.36% | 11,879 | 2,294만 |
| 2026-08-24 | 1,931 | 2,010 | 1,877 | 1,924 | -23 | -1.18% | 11,096 | 2,135만 |
| 2026-08-21 | 1,840 | 1,970 | 1,696 | 1,947 | 106 | +5.76% | 46,120 | 8,980만 |
| 2026-08-20 | 1,860 | 1,870 | 1,838 | 1,841 | -29 | -1.55% | 18,334 | 3,375만 |
| 2026-08-19 | 1,802 | 1,883 | 1,758 | 1,870 | 68 | +3.77% | 12,029 | 2,249만 |
| 2026-08-18 | 1,835 | 1,840 | 1,727 | 1,802 | -33 | -1.80% | 33,264 | 5,994만 |
| 2026-08-14 | 1,800 | 1,851 | 1,789 | 1,835 | 37 | +2.06% | 16,824 | 3,087만 |
| 2026-08-13 | 1,720 | 1,799 | 1,699 | 1,798 | 99 | +5.83% | 28,295 | 5,087만 |
| 2026-08-12 | 1,678 | 1,717 | 1,652 | 1,699 | 18 | +1.07% | 53,069 | 9,016만 |
| 2026-08-11 | 1,720 | 1,720 | 1,662 | 1,681 | -9 | -0.53% | 34,177 | 5,745만 |
| 2026-08-10 | 1,685 | 1,710 | 1,672 | 1,690 | 5 | +0.30% | 24,137 | 4,079만 |
| 2026-08-07 | 1,707 | 1,737 | 1,650 | 1,685 | -15 | -0.88% | 5,530 | 932만 |
| 2026-08-06 | 1,709 | 1,720 | 1,670 | 1,700 | -9 | -0.53% | 26,247 | 4,462만 |
| 2026-08-05 | 1,750 | 1,750 | 1,698 | 1,709 | 0 | 0.00% | 18,748 | 3,204만 |
| 2026-08-04 | 1,699 | 1,714 | 1,690 | 1,709 | 11 | +0.65% | 1,505 | 257만 |
| 2026-08-03 | 1,707 | 1,717 | 1,665 | 1,698 | 0 | 0.00% | 8,153 | 1,384만 |
| 2026-07-31 | 1,661 | 1,699 | 1,644 | 1,698 | 38 | +2.29% | 21,066 | 3,577만 |
| 2026-07-30 | 1,660 | 1,676 | 1,621 | 1,660 | -13 | -0.78% | 15,491 | 2,572만 |
| 2026-07-29 | 1,641 | 1,693 | 1,633 | 1,673 | 3 | +0.18% | 15,287 | 2,558만 |
| 2026-07-28 | 1,613 | 1,671 | 1,580 | 1,670 | 43 | +2.64% | 21,164 | 3,534만 |
| 2026-07-27 | 1,628 | 1,632 | 1,550 | 1,627 | -10 | -0.61% | 18,195 | 2,960만 |
| 2026-07-24 | 1,650 | 1,669 | 1,619 | 1,637 | -13 | -0.79% | 3,242 | 531만 |
| 2026-07-23 | 1,645 | 1,718 | 1,593 | 1,650 | 5 | +0.30% | 15,210 | 2,510만 |
| 2026-07-22 | 1,641 | 1,650 | 1,598 | 1,645 | 6 | +0.37% | 9,082 | 1,494만 |
| 2026-07-21 | 1,630 | 1,640 | 1,596 | 1,639 | 9 | +0.55% | 3,666 | 601만 |
| 2026-07-20 | 1,740 | 1,740 | 1,591 | 1,630 | -110 | -6.32% | 7,548 | 1,230만 |
| 2026-07-16 | 1,778 | 1,783 | 1,702 | 1,740 | -39 | -2.19% | 37,256 | 6,483만 |
| 2026-07-15 | 1,734 | 1,780 | 1,679 | 1,779 | 31 | +1.77% | 40,314 | 7,172만 |
| 2026-07-14 | 1,696 | 1,750 | 1,653 | 1,748 | 7 | +0.40% | 155,027 | 2.71억 |
| 2026-07-13 | 1,730 | 1,760 | 1,660 | 1,741 | 11 | +0.64% | 11,339 | 1,974만 |
| 2026-07-10 | 1,620 | 1,730 | 1,593 | 1,730 | 110 | +6.79% | 33,013 | 5,711만 |
| 2026-07-09 | 1,662 | 1,690 | 1,620 | 1,620 | -67 | -3.97% | 2,241 | 363만 |
| 2026-07-08 | 1,612 | 1,690 | 1,611 | 1,687 | -14 | -0.82% | 15,554 | 2,624만 |
| 2026-07-07 | 1,620 | 1,711 | 1,580 | 1,701 | 67 | +4.10% | 12,879 | 2,191만 |
| 2026-07-06 | 1,681 | 1,718 | 1,550 | 1,634 | -47 | -2.80% | 20,896 | 3,414만 |
| 2026-07-03 | 1,726 | 1,726 | 1,665 | 1,681 | -58 | -3.34% | 17,548 | 2,950만 |
| 2026-07-02 | 1,715 | 1,750 | 1,687 | 1,739 | 35 | +2.05% | 9,933 | 1,727만 |
| 2026-07-01 | 1,774 | 1,774 | 1,680 | 1,704 | -74 | -4.16% | 19,603 | 3,340만 |
| 2026-06-30 | 1,702 | 1,800 | 1,652 | 1,778 | 59 | +3.43% | 18,163 | 3,229만 |
| 2026-06-29 | 1,597 | 1,740 | 1,563 | 1,719 | 79 | +4.82% | 26,511 | 4,557만 |
| 2026-06-26 | 1,586 | 1,700 | 1,528 | 1,640 | 25 | +1.55% | 41,599 | 6,822만 |
| 2026-06-25 | 1,609 | 1,615 | 1,560 | 1,615 | 3 | +0.19% | 7,060 | 1,140만 |
| 2026-06-24 | 1,560 | 1,613 | 1,540 | 1,612 | -1 | -0.06% | 8,467 | 1,365만 |
| 2026-06-23 | 1,571 | 1,613 | 1,457 | 1,613 | -1 | -0.06% | 36,944 | 5,959만 |
| 2026-06-22 | 1,598 | 1,615 | 1,545 | 1,614 | 14 | +0.88% | 22,705 | 3,665만 |
| 2026-06-19 | 1,625 | 1,625 | 1,578 | 1,600 | -27 | -1.66% | 11,802 | 1,888만 |
| 2026-06-18 | 1,626 | 1,631 | 1,615 | 1,627 | 2 | +0.12% | 5,404 | 879만 |
| 2026-06-17 | 1,608 | 1,625 | 1,573 | 1,625 | 17 | +1.06% | 13,145 | 2,136만 |
| 2026-06-16 | 1,600 | 1,608 | 1,581 | 1,608 | 5 | +0.31% | 9,019 | 1,450만 |
| 2026-06-15 | 1,613 | 1,616 | 1,590 | 1,603 | -8 | -0.50% | 8,521 | 1,366만 |
| 2026-06-12 | 1,646 | 1,646 | 1,611 | 1,611 | -49 | -2.95% | 11,765 | 1,895만 |
| 2026-06-11 | 1,573 | 1,660 | 1,557 | 1,660 | 80 | +5.06% | 7,229 | 1,200만 |
| 2026-06-10 | 1,678 | 1,678 | 1,580 | 1,580 | -74 | -4.47% | 7,227 | 1,142만 |
| 2026-06-09 | 1,655 | 1,655 | 1,591 | 1,654 | -1 | -0.06% | 42,439 | 7,019만 |
| 2026-06-08 | 1,648 | 1,657 | 1,585 | 1,655 | -2 | -0.12% | 45,251 | 7,489만 |
| 2026-06-05 | 1,663 | 1,664 | 1,611 | 1,657 | -7 | -0.42% | 30,769 | 5,098만 |
| 2026-06-04 | 1,658 | 1,665 | 1,648 | 1,664 | -1 | -0.06% | 11,628 | 1,935만 |
| 2026-06-02 | 1,660 | 1,665 | 1,557 | 1,665 | -9 | -0.54% | 46,126 | 7,680만 |
| 2026-06-01 | 1,680 | 1,680 | 1,526 | 1,674 | -6 | -0.36% | 53,916 | 9,026만 |
| 2026-05-29 | 1,683 | 1,683 | 1,577 | 1,680 | -3 | -0.18% | 24,603 | 4,133만 |
| 2026-05-28 | 1,670 | 1,688 | 1,541 | 1,683 | 13 | +0.78% | 52,146 | 8,776만 |
| 2026-05-27 | 1,740 | 1,740 | 1,604 | 1,670 | -43 | -2.51% | 28,557 | 4,769만 |
| 2026-05-26 | 1,838 | 1,838 | 1,711 | 1,713 | -125 | -6.80% | 23,295 | 3,990만 |
| 2026-05-22 | 1,771 | 1,847 | 1,744 | 1,838 | 69 | +3.90% | 50,667 | 9,313만 |
| 2026-05-21 | 1,692 | 1,798 | 1,692 | 1,769 | 77 | +4.55% | 52,652 | 9,314만 |
| 2026-05-20 | 1,644 | 1,700 | 1,558 | 1,692 | 35 | +2.11% | 48,138 | 8,145만 |
| 2026-05-19 | 1,654 | 1,658 | 1,583 | 1,657 | 3 | +0.18% | 143,515 | 2.38억 |
| 2026-05-18 | 1,700 | 1,701 | 1,643 | 1,654 | -46 | -2.71% | 52,655 | 8,709만 |
| 2026-05-15 | 1,714 | 1,719 | 1,647 | 1,700 | -14 | -0.82% | 49,351 | 8,390만 |
| 2026-05-14 | 1,721 | 1,730 | 1,613 | 1,714 | -6 | -0.35% | 92,034 | 1.58억 |
| 2026-05-13 | 1,703 | 1,720 | 1,657 | 1,720 | 12 | +0.70% | 19,062 | 3,279만 |
| 2026-05-12 | 1,700 | 1,712 | 1,664 | 1,708 | -1 | -0.06% | 40,438 | 6,907만 |
| 2026-05-11 | 1,823 | 1,823 | 1,629 | 1,709 | -114 | -6.25% | 219,800 | 3.76억 |
| 2026-05-08 | 1,814 | 1,832 | 1,803 | 1,823 | 0 | 0.00% | 9,992 | 1,822만 |
| 2026-05-07 | 1,873 | 1,885 | 1,812 | 1,823 | -53 | -2.83% | 31,024 | 5,656만 |
| 2026-05-06 | 1,980 | 1,997 | 1,856 | 1,876 | -104 | -5.25% | 39,729 | 7,453만 |
| 2026-05-04 | 1,895 | 2,035 | 1,895 | 1,980 | 69 | +3.61% | 30,543 | 6,048만 |
| 2026-04-30 | 1,905 | 1,941 | 1,902 | 1,911 | 1 | +0.05% | 26,797 | 5,121만 |
| 2026-04-29 | 1,908 | 1,941 | 1,801 | 1,910 | 2 | +0.10% | 33,850 | 6,465만 |
| 2026-04-28 | 1,920 | 1,920 | 1,896 | 1,908 | 6 | +0.32% | 23,166 | 4,420만 |
| 2026-04-27 | 1,958 | 1,970 | 1,900 | 1,902 | -56 | -2.86% | 30,892 | 5,876만 |
| 2026-04-24 | 1,944 | 1,958 | 1,889 | 1,958 | 14 | +0.72% | 30,489 | 5,970만 |
| 2026-04-23 | 1,966 | 1,966 | 1,913 | 1,944 | -22 | -1.12% | 23,359 | 4,541만 |
| 2026-04-22 | 1,945 | 1,999 | 1,905 | 1,966 | 2 | +0.10% | 24,374 | 4,792만 |
| 2026-04-21 | 1,950 | 2,005 | 1,931 | 1,964 | 15 | +0.77% | 13,119 | 2,577만 |
| 2026-04-20 | 2,030 | 2,030 | 1,949 | 1,949 | -81 | -3.99% | 32,995 | 6,431만 |
| 2026-04-17 | 2,075 | 2,080 | 2,030 | 2,030 | -70 | -3.33% | 29,889 | 6,067만 |
| 2026-04-16 | 1,999 | 2,100 | 1,977 | 2,100 | 101 | +5.05% | 59,995 | 1.26억 |
| 2026-04-15 | 1,939 | 2,000 | 1,914 | 1,999 | 64 | +3.31% | 47,621 | 9,519만 |
| 2026-04-14 | 1,931 | 1,972 | 1,931 | 1,935 | -15 | -0.77% | 15,859 | 3,069만 |
| 2026-04-13 | 1,944 | 1,990 | 1,906 | 1,950 | 6 | +0.31% | 10,161 | 1,981만 |
| 2026-04-10 | 1,888 | 1,945 | 1,849 | 1,944 | 56 | +2.97% | 68,789 | 1.34억 |
| 2026-04-09 | 1,900 | 1,900 | 1,841 | 1,888 | -12 | -0.63% | 29,241 | 5,521만 |
| 2026-04-08 | 1,937 | 1,987 | 1,861 | 1,900 | -37 | -1.91% | 123,306 | 2.34억 |
| 2026-04-07 | 1,898 | 1,939 | 1,891 | 1,937 | 39 | +2.05% | 26,658 | 5,164만 |
| 2026-04-06 | 1,920 | 1,920 | 1,852 | 1,898 | -22 | -1.15% | 45,973 | 8,726만 |
| 2026-04-03 | 1,934 | 1,943 | 1,873 | 1,920 | -14 | -0.72% | 29,661 | 5,695만 |
| 2026-04-02 | 1,969 | 1,985 | 1,894 | 1,934 | -51 | -2.57% | 39,092 | 7,560만 |
| 2026-04-01 | 1,872 | 2,000 | 1,872 | 1,985 | 52 | +2.69% | 45,444 | 9,021만 |
| 2026-03-31 | 1,930 | 1,949 | 1,904 | 1,933 | 3 | +0.16% | 13,721 | 2,652만 |
| 2026-03-30 | 1,900 | 1,998 | 1,849 | 1,930 | -8 | -0.41% | 35,574 | 6,866만 |
| 2026-03-27 | 1,917 | 1,973 | 1,905 | 1,938 | — | — | 15,583 | 3,020만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)