현대이지웰
090850KOSDAQ5,020원+10 (+0.20%)전일 종가 2026-09-18
52주 위치
4,7656,69013%신고가 대비 -24.96%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -4.7% | -2.5% | -18.6% | -2.3% | -19.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,985 | 5,020 | 4,910 | 5,020 | 10 | +0.20% | 45,230 | 2.27억 |
| 2026-09-17 | 5,000 | 5,020 | 4,930 | 5,010 | 0 | 0.00% | 28,444 | 1.43억 |
| 2026-09-16 | 5,030 | 5,030 | 4,985 | 5,010 | -60 | -1.18% | 11,191 | 5,607만 |
| 2026-09-15 | 5,050 | 5,070 | 4,990 | 5,070 | 20 | +0.40% | 39,126 | 1.98억 |
| 2026-09-14 | 5,040 | 5,050 | 4,990 | 5,050 | -10 | -0.20% | 16,915 | 8,542만 |
| 2026-09-11 | 5,040 | 5,090 | 4,995 | 5,060 | 20 | +0.40% | 15,194 | 7,688만 |
| 2026-09-10 | 5,020 | 5,040 | 4,965 | 5,040 | 10 | +0.20% | 17,969 | 9,056만 |
| 2026-09-09 | 4,980 | 5,030 | 4,940 | 5,030 | 50 | +1.00% | 18,691 | 9,402만 |
| 2026-09-08 | 4,955 | 4,995 | 4,945 | 4,980 | 20 | +0.40% | 24,711 | 1.23억 |
| 2026-09-07 | 5,030 | 5,060 | 4,910 | 4,960 | -70 | -1.39% | 78,802 | 3.91억 |
| 2026-09-04 | 4,850 | 5,050 | 4,850 | 5,030 | 185 | +3.82% | 122,034 | 6.14억 |
| 2026-09-03 | 4,955 | 4,990 | 4,765 | 4,845 | -105 | -2.12% | 154,501 | 7.49억 |
| 2026-09-02 | 4,995 | 4,995 | 4,915 | 4,950 | -45 | -0.90% | 50,129 | 2.48억 |
| 2026-09-01 | 5,050 | 5,080 | 4,975 | 4,995 | -55 | -1.09% | 113,753 | 5.68억 |
| 2026-08-31 | 5,120 | 5,120 | 5,000 | 5,050 | -70 | -1.37% | 91,110 | 4.6억 |
| 2026-08-28 | 5,000 | 5,120 | 4,980 | 5,120 | 120 | +2.40% | 85,476 | 4.38억 |
| 2026-08-27 | 5,150 | 5,160 | 4,980 | 5,000 | -150 | -2.91% | 88,989 | 4.45억 |
| 2026-08-26 | 5,160 | 5,260 | 5,090 | 5,150 | -50 | -0.96% | 95,663 | 4.93억 |
| 2026-08-25 | 5,080 | 5,230 | 5,080 | 5,200 | 90 | +1.76% | 101,884 | 5.3억 |
| 2026-08-24 | 5,010 | 5,150 | 4,995 | 5,110 | 115 | +2.30% | 74,069 | 3.78억 |
| 2026-08-21 | 5,020 | 5,040 | 4,965 | 4,995 | -35 | -0.70% | 112,814 | 5.64억 |
| 2026-08-20 | 5,190 | 5,190 | 5,000 | 5,030 | -90 | -1.76% | 97,387 | 4.9억 |
| 2026-08-19 | 5,240 | 5,250 | 5,060 | 5,120 | -150 | -2.85% | 41,126 | 2.11억 |
| 2026-08-18 | 5,270 | 5,330 | 5,090 | 5,270 | 20 | +0.38% | 109,268 | 5.76억 |
| 2026-08-14 | 5,020 | 5,300 | 5,000 | 5,250 | 250 | +5.00% | 221,627 | 11.64억 |
| 2026-08-13 | 5,040 | 5,080 | 4,980 | 5,000 | -50 | -0.99% | 110,541 | 5.53억 |
| 2026-08-12 | 5,170 | 5,180 | 5,030 | 5,050 | -120 | -2.32% | 105,148 | 5.31억 |
| 2026-08-11 | 5,230 | 5,280 | 5,100 | 5,170 | -60 | -1.15% | 94,655 | 4.89억 |
| 2026-08-10 | 5,130 | 5,280 | 5,100 | 5,230 | 130 | +2.55% | 120,774 | 6.32억 |
| 2026-08-07 | 5,230 | 5,350 | 5,000 | 5,100 | -110 | -2.11% | 136,216 | 6.95억 |
| 2026-08-06 | 5,560 | 5,570 | 5,190 | 5,210 | -360 | -6.46% | 101,330 | 5.28억 |
| 2026-08-05 | 5,890 | 5,890 | 5,520 | 5,570 | -420 | -7.01% | 176,310 | 9.82억 |
| 2026-08-04 | 5,980 | 6,060 | 5,900 | 5,990 | 20 | +0.34% | 26,438 | 1.58억 |
| 2026-08-03 | 6,140 | 6,170 | 5,970 | 5,970 | -180 | -2.93% | 49,049 | 2.93억 |
| 2026-07-31 | 6,180 | 6,180 | 6,050 | 6,150 | 0 | 0.00% | 48,220 | 2.97억 |
| 2026-07-30 | 5,990 | 6,310 | 5,915 | 6,150 | 160 | +2.67% | 60,167 | 3.7억 |
| 2026-07-29 | 6,250 | 6,390 | 5,570 | 5,990 | -260 | -4.16% | 88,065 | 5.28억 |
| 2026-07-28 | 6,250 | 6,340 | 6,150 | 6,250 | 0 | 0.00% | 85,599 | 5.35억 |
| 2026-07-27 | 6,190 | 6,260 | 6,105 | 6,250 | 60 | +0.97% | 48,765 | 3.05억 |
| 2026-07-24 | 6,160 | 6,250 | 6,000 | 6,190 | 10 | +0.16% | 20,403 | 1.26억 |
| 2026-07-23 | 6,020 | 6,180 | 6,020 | 6,180 | 160 | +2.66% | 19,816 | 1.22억 |
| 2026-07-22 | 6,060 | 6,190 | 5,820 | 6,020 | -40 | -0.66% | 35,314 | 2.13억 |
| 2026-07-21 | 6,000 | 6,110 | 6,000 | 6,060 | 60 | +1.00% | 25,208 | 1.53억 |
| 2026-07-20 | 6,150 | 6,150 | 5,960 | 6,000 | -150 | -2.44% | 30,428 | 1.83억 |
| 2026-07-16 | 6,040 | 6,220 | 5,990 | 6,150 | 110 | +1.82% | 42,965 | 2.64억 |
| 2026-07-15 | 5,980 | 6,050 | 5,890 | 6,040 | 110 | +1.85% | 43,979 | 2.66억 |
| 2026-07-14 | 5,860 | 5,970 | 5,830 | 5,930 | 30 | +0.51% | 77,110 | 4.57억 |
| 2026-07-13 | 5,650 | 5,990 | 5,650 | 5,900 | 210 | +3.69% | 124,916 | 7.37억 |
| 2026-07-10 | 5,650 | 5,700 | 5,600 | 5,690 | 40 | +0.71% | 23,733 | 1.35억 |
| 2026-07-09 | 5,490 | 5,670 | 5,400 | 5,650 | 160 | +2.91% | 82,258 | 4.65억 |
| 2026-07-08 | 5,510 | 5,700 | 5,350 | 5,490 | -10 | -0.18% | 90,136 | 4.95억 |
| 2026-07-07 | 5,310 | 5,500 | 5,220 | 5,500 | 150 | +2.80% | 85,508 | 4.7억 |
| 2026-07-06 | 5,540 | 5,540 | 5,340 | 5,350 | -230 | -4.12% | 54,031 | 2.89억 |
| 2026-07-03 | 5,530 | 5,580 | 5,380 | 5,580 | 0 | 0.00% | 44,001 | 2.46억 |
| 2026-07-02 | 5,450 | 5,650 | 5,360 | 5,580 | 130 | +2.39% | 69,926 | 3.9억 |
| 2026-07-01 | 5,280 | 5,500 | 5,250 | 5,450 | 210 | +4.01% | 52,442 | 2.86억 |
| 2026-06-30 | 5,190 | 5,300 | 5,170 | 5,240 | 50 | +0.96% | 23,900 | 1.25억 |
| 2026-06-29 | 4,990 | 5,190 | 4,990 | 5,190 | 230 | +4.64% | 40,981 | 2.13억 |
| 2026-06-26 | 5,090 | 5,090 | 4,805 | 4,960 | -130 | -2.55% | 68,964 | 3.42억 |
| 2026-06-25 | 5,090 | 5,210 | 5,040 | 5,090 | -10 | -0.20% | 30,878 | 1.57억 |
| 2026-06-24 | 5,040 | 5,110 | 4,990 | 5,100 | 60 | +1.19% | 39,982 | 2.04억 |
| 2026-06-23 | 4,970 | 5,200 | 4,970 | 5,040 | 65 | +1.31% | 55,907 | 2.82억 |
| 2026-06-22 | 5,060 | 5,130 | 4,950 | 4,975 | -125 | -2.45% | 39,053 | 1.94억 |
| 2026-06-19 | 5,110 | 5,130 | 5,030 | 5,100 | -50 | -0.97% | 26,426 | 1.35억 |
| 2026-06-18 | 5,320 | 5,410 | 5,100 | 5,150 | -170 | -3.20% | 78,889 | 4.06억 |
| 2026-06-17 | 5,320 | 5,340 | 5,260 | 5,320 | -10 | -0.19% | 24,145 | 1.28억 |
| 2026-06-16 | 5,330 | 5,390 | 5,240 | 5,330 | 0 | 0.00% | 22,322 | 1.19억 |
| 2026-06-15 | 5,470 | 5,480 | 5,310 | 5,330 | -50 | -0.93% | 36,748 | 1.96억 |
| 2026-06-12 | 5,300 | 5,460 | 5,280 | 5,380 | 140 | +2.67% | 41,102 | 2.21억 |
| 2026-06-11 | 5,250 | 5,335 | 5,210 | 5,240 | -30 | -0.57% | 39,097 | 2.05억 |
| 2026-06-10 | 5,320 | 5,370 | 5,130 | 5,270 | -50 | -0.94% | 46,369 | 2.44억 |
| 2026-06-09 | 5,270 | 5,410 | 5,210 | 5,320 | 50 | +0.95% | 67,050 | 3.57억 |
| 2026-06-08 | 5,300 | 5,460 | 5,270 | 5,270 | -200 | -3.66% | 52,119 | 2.75억 |
| 2026-06-05 | 5,830 | 5,870 | 5,460 | 5,470 | -350 | -6.01% | 34,194 | 1.87억 |
| 2026-06-04 | 5,440 | 5,840 | 5,440 | 5,820 | 380 | +6.99% | 94,800 | 5.52억 |
| 2026-06-02 | 5,360 | 5,470 | 5,340 | 5,440 | 30 | +0.55% | 39,517 | 2.15억 |
| 2026-06-01 | 5,610 | 5,655 | 5,370 | 5,410 | -240 | -4.25% | 78,065 | 4.22억 |
| 2026-05-29 | 5,220 | 5,810 | 5,180 | 5,650 | 430 | +8.24% | 384,738 | 21.74억 |
| 2026-05-28 | 5,120 | 5,240 | 4,965 | 5,220 | 80 | +1.56% | 78,199 | 4.08억 |
| 2026-05-27 | 5,140 | 5,330 | 5,070 | 5,140 | 0 | 0.00% | 159,690 | 8.21억 |
| 2026-05-26 | 5,370 | 5,380 | 5,090 | 5,140 | -220 | -4.10% | 106,284 | 5.46억 |
| 2026-05-22 | 5,350 | 5,510 | 5,280 | 5,360 | 10 | +0.19% | 135,396 | 7.26억 |
| 2026-05-21 | 5,210 | 5,440 | 5,210 | 5,350 | 150 | +2.88% | 107,421 | 5.75억 |
| 2026-05-20 | 5,420 | 5,420 | 5,030 | 5,200 | -220 | -4.06% | 118,914 | 6.18억 |
| 2026-05-19 | 5,500 | 5,500 | 5,300 | 5,420 | -80 | -1.45% | 73,966 | 4.01억 |
| 2026-05-18 | 5,480 | 5,610 | 5,380 | 5,500 | -110 | -1.96% | 79,611 | 4.38억 |
| 2026-05-15 | 5,740 | 5,740 | 5,510 | 5,610 | -130 | -2.26% | 84,458 | 4.74억 |
| 2026-05-14 | 5,700 | 5,770 | 5,560 | 5,740 | 90 | +1.59% | 36,323 | 2.08억 |
| 2026-05-13 | 5,750 | 5,750 | 5,570 | 5,650 | -100 | -1.74% | 80,433 | 4.54억 |
| 2026-05-12 | 5,740 | 5,850 | 5,620 | 5,750 | 10 | +0.17% | 81,713 | 4.7억 |
| 2026-05-11 | 6,150 | 6,150 | 5,620 | 5,740 | -320 | -5.28% | 112,221 | 6.44억 |
| 2026-05-08 | 6,020 | 6,090 | 5,860 | 6,060 | 40 | +0.66% | 72,682 | 4.4억 |
| 2026-05-07 | 6,140 | 6,160 | 5,900 | 6,020 | -180 | -2.90% | 111,594 | 6.72억 |
| 2026-05-06 | 6,450 | 6,450 | 6,170 | 6,200 | -220 | -3.43% | 81,419 | 5.05억 |
| 2026-05-04 | 6,220 | 6,470 | 6,210 | 6,420 | 200 | +3.22% | 110,034 | 7.06억 |
| 2026-04-30 | 6,270 | 6,280 | 6,170 | 6,220 | -40 | -0.64% | 36,661 | 2.28억 |
| 2026-04-29 | 6,280 | 6,290 | 6,170 | 6,260 | -10 | -0.16% | 24,924 | 1.56억 |
| 2026-04-28 | 6,330 | 6,380 | 6,210 | 6,270 | -60 | -0.95% | 33,399 | 2.09억 |
| 2026-04-27 | 6,320 | 6,370 | 6,250 | 6,330 | 30 | +0.48% | 49,345 | 3.12억 |
| 2026-04-24 | 6,280 | 6,300 | 6,180 | 6,300 | 20 | +0.32% | 39,012 | 2.46억 |
| 2026-04-23 | 6,250 | 6,280 | 6,170 | 6,280 | 30 | +0.48% | 26,235 | 1.65억 |
| 2026-04-22 | 6,200 | 6,290 | 6,140 | 6,250 | 50 | +0.81% | 27,300 | 1.71억 |
| 2026-04-21 | 6,310 | 6,370 | 6,140 | 6,200 | -90 | -1.43% | 42,760 | 2.65억 |
| 2026-04-20 | 6,210 | 6,310 | 6,090 | 6,290 | 170 | +2.78% | 58,679 | 3.69억 |
| 2026-04-17 | 6,230 | 6,230 | 6,060 | 6,120 | -110 | -1.77% | 52,789 | 3.23억 |
| 2026-04-16 | 6,310 | 6,320 | 5,930 | 6,230 | -60 | -0.95% | 36,867 | 2.3억 |
| 2026-04-15 | 6,140 | 6,300 | 6,100 | 6,290 | 150 | +2.44% | 80,605 | 5.07억 |
| 2026-04-14 | 6,100 | 6,200 | 6,060 | 6,140 | 10 | +0.16% | 19,828 | 1.22억 |
| 2026-04-13 | 6,050 | 6,190 | 5,950 | 6,130 | 70 | +1.16% | 25,320 | 1.55억 |
| 2026-04-10 | 6,070 | 6,100 | 6,000 | 6,060 | 0 | 0.00% | 28,362 | 1.72억 |
| 2026-04-09 | 5,890 | 6,060 | 5,860 | 6,060 | 190 | +3.24% | 36,999 | 2.24억 |
| 2026-04-08 | 5,820 | 5,950 | 5,820 | 5,870 | 0 | 0.00% | 59,587 | 3.5억 |
| 2026-04-07 | 5,900 | 6,010 | 5,840 | 5,870 | -30 | -0.51% | 78,467 | 4.61억 |
| 2026-04-06 | 5,940 | 5,940 | 5,780 | 5,900 | -20 | -0.34% | 37,166 | 2.19억 |
| 2026-04-03 | 6,170 | 6,170 | 5,920 | 5,920 | -200 | -3.27% | 52,202 | 3.09억 |
| 2026-04-02 | 6,340 | 6,340 | 6,070 | 6,120 | -270 | -4.23% | 54,990 | 3.37억 |
| 2026-04-01 | 6,380 | 6,410 | 6,280 | 6,390 | 100 | +1.59% | 59,752 | 3.82억 |
| 2026-03-31 | 6,170 | 6,380 | 6,070 | 6,290 | 150 | +2.44% | 97,945 | 6.16억 |
| 2026-03-30 | 6,260 | 6,280 | 6,090 | 6,140 | -120 | -1.92% | 31,416 | 1.93억 |
| 2026-03-27 | 6,080 | 6,290 | 6,070 | 6,260 | — | — | 60,908 | 3.81억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)