이지케어텍

099750KOSDAQ

6,970원+170 (+2.50%)전일 종가 2026-09-18

52주 위치

5,78011,80020%신고가 대비 -40.93%

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가6,970원

시가총액—

52주 최고11,800원

52주 최저5,780원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+5.3%	+0.4%	-19.8%	-23.1%	-17.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	6,920	7,180	6,850	6,970	170	+2.50%	19,554	1.36억
2026-09-17	6,650	6,880	6,650	6,800	100	+1.49%	19,713	1.34억
2026-09-16	6,720	7,000	6,630	6,700	-130	-1.90%	8,673	5,811만
2026-09-15	6,850	6,960	6,770	6,830	0	0.00%	6,498	4,438만
2026-09-14	6,880	6,960	6,790	6,830	-50	-0.73%	7,827	5,346만
2026-09-11	6,780	6,880	6,750	6,880	-30	-0.43%	12,161	8,367만
2026-09-10	7,030	7,030	6,770	6,910	-140	-1.99%	23,894	1.65억
2026-09-09	7,240	7,240	6,800	7,050	0	0.00%	30,179	2.13억
2026-09-08	6,840	7,090	6,710	7,050	210	+3.07%	27,861	1.96억
2026-09-07	6,660	6,980	6,660	6,840	180	+2.70%	20,662	1.41억
2026-09-04	6,420	6,800	6,360	6,660	300	+4.72%	24,921	1.66억
2026-09-03	6,630	6,630	6,300	6,360	-110	-1.70%	14,924	9,492만
2026-09-02	6,540	6,620	6,330	6,470	-60	-0.92%	24,145	1.56억
2026-09-01	6,640	6,640	6,410	6,530	-110	-1.66%	14,398	9,402만
2026-08-31	6,600	6,660	6,410	6,640	40	+0.61%	4,947	3,285만
2026-08-28	6,510	6,600	6,480	6,600	0	0.00%	5,839	3,854만
2026-08-27	6,950	6,950	6,470	6,600	-100	-1.49%	6,475	4,274만
2026-08-26	6,760	6,990	6,530	6,700	-60	-0.89%	29,170	1.95억
2026-08-25	6,900	6,900	6,410	6,760	120	+1.81%	8,504	5,749만
2026-08-24	6,880	6,880	6,470	6,640	90	+1.37%	9,290	6,169만
2026-08-21	6,430	6,610	6,400	6,550	-40	-0.61%	14,672	9,610만
2026-08-20	6,480	6,880	6,480	6,590	110	+1.70%	22,459	1.48억
2026-08-19	7,100	7,100	6,380	6,480	-140	-2.11%	14,867	9,634만
2026-08-18	6,900	6,900	6,430	6,620	-260	-3.78%	23,950	1.59억
2026-08-14	6,960	7,110	6,840	6,880	-80	-1.15%	11,274	7,757만
2026-08-13	7,340	7,340	6,900	6,960	-260	-3.60%	14,077	9,798만
2026-08-12	7,140	7,380	7,100	7,220	80	+1.12%	11,200	8,086만
2026-08-11	6,870	7,320	6,870	7,140	210	+3.03%	21,086	1.51억
2026-08-10	6,790	6,940	6,710	6,930	140	+2.06%	21,276	1.47억
2026-08-07	6,750	6,950	6,620	6,790	90	+1.34%	19,959	1.36억
2026-08-06	6,990	6,990	6,580	6,700	-10	-0.15%	6,851	4,590만
2026-08-05	6,840	6,840	6,580	6,710	0	0.00%	10,041	6,738만
2026-08-04	6,980	6,980	6,590	6,710	350	+5.50%	32,899	2.21억
2026-08-03	6,650	6,660	6,290	6,360	-290	-4.36%	57,671	3.67억
2026-07-31	6,390	6,850	6,390	6,650	260	+4.07%	31,778	2.11억
2026-07-30	5,910	6,540	5,910	6,390	60	+0.95%	21,064	1.35억
2026-07-29	6,650	6,650	5,870	6,330	-120	-1.86%	79,048	5억
2026-07-28	6,850	6,990	6,370	6,450	-400	-5.84%	27,555	1.78억
2026-07-27	6,600	7,020	6,560	6,850	200	+3.01%	19,244	1.32억
2026-07-24	6,550	6,710	6,410	6,650	50	+0.76%	10,699	7,115만
2026-07-23	6,250	6,710	6,250	6,600	230	+3.61%	12,656	8,353만
2026-07-22	6,470	6,630	6,340	6,370	-90	-1.39%	7,466	4,756만
2026-07-21	6,130	7,000	6,020	6,460	280	+4.53%	40,558	2.62억
2026-07-20	6,140	6,310	5,920	6,180	160	+2.66%	13,400	8,281만
2026-07-16	6,250	6,250	5,960	6,020	-110	-1.79%	4,606	2,773만
2026-07-15	6,070	6,270	5,780	6,130	170	+2.85%	11,581	7,099만
2026-07-14	5,920	6,230	5,780	5,960	40	+0.68%	6,334	3,775만
2026-07-13	6,250	6,430	5,910	5,920	-310	-4.98%	15,769	9,335만
2026-07-10	5,990	6,370	5,980	6,230	240	+4.01%	18,147	1.13억
2026-07-09	5,910	6,240	5,910	5,990	-150	-2.44%	21,305	1.28억
2026-07-08	6,310	6,440	6,090	6,140	-170	-2.69%	21,690	1.33억
2026-07-07	6,370	6,570	6,230	6,310	-50	-0.79%	19,224	1.21억
2026-07-06	6,340	7,200	6,300	6,360	-20	-0.31%	12,885	8,195만
2026-07-03	6,270	6,500	6,130	6,380	60	+0.95%	9,645	6,154만
2026-07-02	6,650	6,660	6,250	6,320	-70	-1.10%	5,468	3,456만
2026-07-01	6,990	6,990	6,190	6,390	50	+0.79%	9,174	5,862만
2026-06-30	6,400	6,590	6,250	6,340	-110	-1.71%	7,602	4,820만
2026-06-29	6,150	6,500	6,150	6,450	250	+4.03%	12,385	7,988만
2026-06-26	6,220	6,390	6,000	6,200	-60	-0.96%	39,517	2.45억
2026-06-25	6,050	6,420	6,050	6,260	-10	-0.16%	19,417	1.22억
2026-06-24	6,330	6,660	5,850	6,270	-60	-0.95%	51,190	3.21억
2026-06-23	7,000	7,000	6,300	6,330	-570	-8.26%	31,594	2억
2026-06-22	7,430	7,430	6,750	6,900	-30	-0.43%	12,062	8,323만
2026-06-19	6,750	7,360	6,750	6,930	-10	-0.14%	17,979	1.25억
2026-06-18	6,970	7,200	6,880	6,940	-30	-0.43%	13,434	9,323만
2026-06-17	7,200	7,250	6,920	6,970	0	0.00%	11,951	8,330만
2026-06-16	7,110	7,200	6,960	6,970	-140	-1.97%	9,347	6,515만
2026-06-15	7,670	7,670	7,100	7,110	-560	-7.30%	17,125	1.22억
2026-06-12	7,680	7,690	7,300	7,670	200	+2.68%	14,634	1.12억
2026-06-11	7,070	7,630	6,990	7,470	400	+5.66%	70,744	5.28억
2026-06-10	6,990	7,240	6,590	7,070	450	+6.80%	32,398	2.29억
2026-06-09	6,190	6,700	6,190	6,620	320	+5.08%	28,178	1.87억
2026-06-08	6,530	6,960	6,100	6,300	-230	-3.52%	33,001	2.08억
2026-06-05	6,990	6,990	6,530	6,530	-220	-3.26%	15,348	1억
2026-06-04	6,950	7,460	6,620	6,750	-200	-2.88%	17,547	1.18억
2026-06-02	7,210	7,210	6,760	6,950	-100	-1.42%	25,707	1.79억
2026-06-01	7,300	7,300	6,980	7,050	-260	-3.56%	41,424	2.92억
2026-05-29	7,470	7,700	7,230	7,310	-160	-2.14%	31,006	2.27억
2026-05-28	7,730	7,850	7,300	7,470	-390	-4.96%	35,037	2.62억
2026-05-27	7,610	8,190	7,560	7,860	240	+3.15%	44,336	3.48억
2026-05-26	7,440	8,130	7,440	7,620	220	+2.97%	37,857	2.88억
2026-05-22	7,030	7,400	7,030	7,400	320	+4.52%	16,788	1.24억
2026-05-21	7,210	7,390	7,030	7,080	-90	-1.26%	21,137	1.5억
2026-05-20	7,520	7,520	7,170	7,170	-410	-5.41%	25,359	1.82억
2026-05-19	7,720	7,730	7,440	7,580	-140	-1.81%	16,301	1.24억
2026-05-18	7,720	8,080	7,620	7,720	0	0.00%	22,993	1.78억
2026-05-15	8,100	8,100	7,720	7,720	-310	-3.86%	25,269	1.95억
2026-05-14	7,910	8,055	7,880	8,030	130	+1.65%	11,580	9,299만
2026-05-13	7,740	8,050	7,720	7,900	160	+2.07%	28,421	2.25억
2026-05-12	7,700	7,820	7,620	7,740	90	+1.18%	22,488	1.74억
2026-05-11	8,140	8,140	7,650	7,650	-490	-6.02%	48,441	3.71억
2026-05-08	8,050	8,140	8,000	8,140	100	+1.24%	21,835	1.78억
2026-05-07	8,180	8,240	8,010	8,040	-130	-1.59%	45,397	3.65억
2026-05-06	8,530	8,540	8,160	8,170	-360	-4.22%	75,553	6.17억
2026-05-04	8,680	8,690	8,530	8,530	-160	-1.84%	22,506	1.92억
2026-04-30	8,740	8,740	8,610	8,690	-40	-0.46%	12,596	1.09억
2026-04-29	8,720	8,810	8,720	8,730	-70	-0.80%	6,375	5,565만
2026-04-28	8,780	8,850	8,740	8,800	10	+0.11%	5,710	5,025만
2026-04-27	8,880	8,880	8,750	8,790	-90	-1.01%	24,060	2.11억
2026-04-24	8,860	8,960	8,700	8,880	20	+0.23%	45,493	4.04억
2026-04-23	8,830	8,870	8,730	8,860	60	+0.68%	20,352	1.8억
2026-04-22	8,740	8,830	8,660	8,800	80	+0.92%	12,339	1.09억
2026-04-21	8,880	8,880	8,690	8,720	-140	-1.58%	14,424	1.26억
2026-04-20	8,790	8,910	8,730	8,860	0	0.00%	9,780	8,665만
2026-04-17	8,760	8,930	8,700	8,860	110	+1.26%	34,271	3.04억
2026-04-16	8,730	8,820	8,720	8,750	30	+0.34%	18,631	1.63억
2026-04-15	8,720	8,960	8,660	8,720	0	0.00%	15,809	1.38억
2026-04-14	8,700	8,880	8,600	8,720	20	+0.23%	35,733	3.12억
2026-04-13	8,730	8,740	8,610	8,700	-20	-0.23%	5,679	4,941만
2026-04-10	8,720	8,870	8,470	8,720	200	+2.35%	36,683	3.2억
2026-04-09	8,740	8,870	8,480	8,520	-220	-2.52%	23,786	2.03억
2026-04-08	8,670	8,860	8,670	8,740	120	+1.39%	8,393	7,335만
2026-04-07	8,750	8,830	8,610	8,620	-130	-1.49%	9,847	8,488만
2026-04-06	8,830	8,920	8,750	8,750	-180	-2.02%	15,906	1.39억
2026-04-03	9,000	9,000	8,840	8,930	30	+0.34%	16,359	1.46억
2026-04-02	9,090	9,110	8,810	8,900	-160	-1.77%	26,979	2.4억
2026-04-01	9,140	9,140	8,890	9,060	250	+2.84%	23,545	2.13억
2026-03-31	9,180	9,180	8,800	8,810	-240	-2.65%	61,268	5.4억
2026-03-30	9,160	9,160	8,930	9,050	-130	-1.42%	54,202	4.91억
2026-03-27	9,190	9,350	9,080	9,180	—	—	59,240	5.44억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)