아이텍
119830KOSDAQ6,080원-120 (-1.94%)전일 종가 2026-09-18
52주 위치
4,3009,73033%신고가 대비 -37.51%
- 시가총액
- 1,614억
- PBR
- 0.83
- BPS
- 7,300원
- 자사주비율
- 0.54%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -12.9% | +0.5% | -13.6% | +9.2% | -6.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,280 | 6,280 | 5,940 | 6,080 | -120 | -1.94% | 105,194 | 6.4억 |
| 2026-09-17 | 6,180 | 6,300 | 6,120 | 6,200 | 20 | +0.32% | 73,251 | 4.54억 |
| 2026-09-16 | 5,860 | 6,180 | 5,860 | 6,180 | 240 | +4.04% | 82,415 | 5.09억 |
| 2026-09-15 | 5,810 | 6,180 | 5,700 | 5,940 | 50 | +0.85% | 181,356 | 10.77억 |
| 2026-09-14 | 5,850 | 6,080 | 5,610 | 5,890 | 40 | +0.68% | 156,151 | 9.2억 |
| 2026-09-11 | 5,950 | 5,990 | 5,530 | 5,850 | -130 | -2.17% | 206,497 | 12.08억 |
| 2026-09-10 | 6,040 | 6,100 | 5,820 | 5,980 | -60 | -0.99% | 110,268 | 6.59억 |
| 2026-09-09 | 6,280 | 6,350 | 5,930 | 6,040 | -150 | -2.42% | 150,789 | 9.11억 |
| 2026-09-08 | 6,080 | 6,200 | 5,950 | 6,190 | 110 | +1.81% | 95,880 | 5.93억 |
| 2026-09-07 | 6,180 | 6,200 | 5,920 | 6,080 | 0 | 0.00% | 77,364 | 4.7억 |
| 2026-09-04 | 6,000 | 6,110 | 5,800 | 6,080 | 80 | +1.33% | 209,491 | 12.74억 |
| 2026-09-03 | 6,670 | 6,700 | 5,880 | 6,000 | -670 | -10.04% | 342,055 | 20.52억 |
| 2026-09-02 | 6,920 | 7,370 | 6,520 | 6,670 | -250 | -3.61% | 394,274 | 26.3억 |
| 2026-09-01 | 6,710 | 6,940 | 6,510 | 6,920 | 500 | +7.79% | 152,203 | 10.53억 |
| 2026-08-31 | 6,990 | 6,990 | 6,370 | 6,420 | -640 | -9.07% | 290,893 | 18.68억 |
| 2026-08-28 | 7,520 | 7,580 | 6,990 | 7,060 | -500 | -6.61% | 262,721 | 18.55억 |
| 2026-08-27 | 7,170 | 7,630 | 7,030 | 7,560 | 410 | +5.73% | 219,318 | 16.58억 |
| 2026-08-26 | 7,050 | 7,330 | 7,010 | 7,150 | 50 | +0.70% | 119,889 | 8.57억 |
| 2026-08-25 | 7,100 | 7,200 | 6,900 | 7,100 | -100 | -1.39% | 166,860 | 11.85억 |
| 2026-08-24 | 6,830 | 7,450 | 6,830 | 7,200 | 400 | +5.88% | 284,759 | 20.5억 |
| 2026-08-21 | 6,910 | 7,040 | 6,680 | 6,800 | -170 | -2.44% | 197,279 | 13.41억 |
| 2026-08-20 | 6,900 | 7,050 | 6,720 | 6,970 | 110 | +1.60% | 136,523 | 9.52억 |
| 2026-08-19 | 6,900 | 6,980 | 6,600 | 6,860 | -120 | -1.72% | 118,271 | 8.11억 |
| 2026-08-18 | 6,740 | 7,050 | 6,740 | 6,980 | 180 | +2.65% | 248,604 | 17.35억 |
| 2026-08-14 | 6,840 | 7,050 | 6,530 | 6,800 | 0 | 0.00% | 245,426 | 16.69억 |
| 2026-08-13 | 6,780 | 7,200 | 6,650 | 6,800 | 250 | +3.82% | 452,266 | 30.75억 |
| 2026-08-12 | 6,520 | 6,800 | 5,900 | 6,550 | 20 | +0.31% | 314,499 | 20.6억 |
| 2026-08-11 | 5,250 | 6,590 | 5,210 | 6,530 | 1,260 | +23.91% | 520,113 | 33.96억 |
| 2026-08-10 | 5,260 | 5,330 | 5,130 | 5,270 | 110 | +2.13% | 81,701 | 4.31억 |
| 2026-08-07 | 5,260 | 5,260 | 5,000 | 5,160 | 50 | +0.98% | 105,142 | 5.43억 |
| 2026-08-06 | 5,110 | 5,380 | 5,070 | 5,110 | 0 | 0.00% | 122,707 | 6.27억 |
| 2026-08-05 | 5,130 | 5,400 | 5,020 | 5,110 | 10 | +0.20% | 166,449 | 8.51억 |
| 2026-08-04 | 5,000 | 5,250 | 4,955 | 5,100 | 140 | +2.82% | 169,566 | 8.65억 |
| 2026-08-03 | 5,450 | 5,490 | 4,960 | 4,960 | -410 | -7.64% | 148,796 | 7.38억 |
| 2026-07-31 | 5,180 | 5,390 | 5,140 | 5,370 | 200 | +3.87% | 143,565 | 7.71억 |
| 2026-07-30 | 5,090 | 5,400 | 4,785 | 5,170 | 245 | +4.97% | 317,950 | 16.44억 |
| 2026-07-29 | 5,000 | 5,000 | 4,300 | 4,925 | 135 | +2.82% | 500,077 | 24.63억 |
| 2026-07-28 | 4,985 | 4,985 | 4,695 | 4,790 | -260 | -5.15% | 164,755 | 7.89억 |
| 2026-07-27 | 5,040 | 5,240 | 4,975 | 5,050 | 20 | +0.40% | 125,840 | 6.35억 |
| 2026-07-24 | 5,090 | 5,390 | 4,905 | 5,030 | -100 | -1.95% | 178,673 | 8.99억 |
| 2026-07-23 | 4,990 | 5,130 | 4,945 | 5,130 | 130 | +2.60% | 125,650 | 6.45억 |
| 2026-07-22 | 5,200 | 5,340 | 5,000 | 5,000 | -200 | -3.85% | 117,116 | 5.86억 |
| 2026-07-21 | 5,200 | 5,480 | 5,000 | 5,200 | -50 | -0.95% | 119,441 | 6.21억 |
| 2026-07-20 | 5,600 | 5,730 | 5,210 | 5,250 | -350 | -6.25% | 125,594 | 6.59억 |
| 2026-07-16 | 5,700 | 5,730 | 5,420 | 5,600 | -150 | -2.61% | 137,351 | 7.69억 |
| 2026-07-15 | 5,750 | 5,910 | 5,610 | 5,750 | 160 | +2.86% | 102,867 | 5.91억 |
| 2026-07-14 | 5,510 | 5,750 | 5,310 | 5,590 | -50 | -0.89% | 146,585 | 8.19억 |
| 2026-07-13 | 5,890 | 5,960 | 5,430 | 5,640 | -250 | -4.24% | 216,786 | 12.23억 |
| 2026-07-10 | 5,500 | 6,040 | 5,490 | 5,890 | 390 | +7.09% | 119,318 | 7.03억 |
| 2026-07-09 | 5,360 | 5,550 | 5,280 | 5,500 | 180 | +3.38% | 103,606 | 5.7억 |
| 2026-07-08 | 5,150 | 5,500 | 5,150 | 5,320 | 0 | 0.00% | 143,333 | 7.63억 |
| 2026-07-07 | 5,400 | 5,560 | 5,100 | 5,320 | -180 | -3.27% | 226,886 | 12.07억 |
| 2026-07-06 | 5,780 | 5,780 | 5,130 | 5,500 | -160 | -2.83% | 308,286 | 16.96억 |
| 2026-07-03 | 5,480 | 6,240 | 5,130 | 5,660 | 190 | +3.47% | 595,807 | 33.72억 |
| 2026-07-02 | 6,010 | 6,150 | 5,410 | 5,470 | -680 | -11.06% | 345,649 | 18.91억 |
| 2026-07-01 | 6,410 | 6,630 | 6,150 | 6,150 | -350 | -5.38% | 179,539 | 11.04억 |
| 2026-06-30 | 6,560 | 6,780 | 6,260 | 6,500 | -50 | -0.76% | 230,706 | 15억 |
| 2026-06-29 | 6,500 | 6,880 | 6,450 | 6,550 | -80 | -1.21% | 227,336 | 14.89억 |
| 2026-06-26 | 6,950 | 6,950 | 6,380 | 6,630 | -170 | -2.50% | 241,669 | 16.02억 |
| 2026-06-25 | 6,700 | 7,200 | 6,700 | 6,800 | -40 | -0.58% | 188,813 | 12.84억 |
| 2026-06-24 | 6,600 | 6,840 | 6,250 | 6,840 | 240 | +3.64% | 390,292 | 26.7억 |
| 2026-06-23 | 7,490 | 7,510 | 6,560 | 6,600 | -890 | -11.88% | 500,280 | 33.02억 |
| 2026-06-22 | 6,100 | 7,700 | 6,000 | 7,490 | 1,280 | +20.61% | 817,899 | 61.26억 |
| 2026-06-19 | 6,050 | 6,470 | 5,940 | 6,210 | 160 | +2.64% | 207,535 | 12.89억 |
| 2026-06-18 | 5,990 | 6,170 | 5,910 | 6,050 | 60 | +1.00% | 167,943 | 10.16억 |
| 2026-06-17 | 6,460 | 6,460 | 5,990 | 5,990 | -470 | -7.28% | 248,867 | 14.91억 |
| 2026-06-16 | 6,400 | 6,580 | 6,240 | 6,460 | 90 | +1.41% | 106,484 | 6.88억 |
| 2026-06-15 | 6,510 | 6,660 | 6,120 | 6,370 | -80 | -1.24% | 230,977 | 14.71억 |
| 2026-06-12 | 6,280 | 6,650 | 6,250 | 6,450 | 230 | +3.70% | 248,230 | 16.01억 |
| 2026-06-11 | 6,050 | 6,370 | 5,880 | 6,220 | 140 | +2.30% | 179,661 | 11.17억 |
| 2026-06-10 | 6,000 | 6,200 | 5,750 | 6,080 | -50 | -0.82% | 266,355 | 16.19억 |
| 2026-06-09 | 6,290 | 6,450 | 5,930 | 6,130 | -20 | -0.33% | 242,414 | 14.86억 |
| 2026-06-08 | 6,210 | 6,530 | 6,010 | 6,150 | -590 | -8.75% | 277,509 | 17.07억 |
| 2026-06-05 | 7,040 | 7,210 | 6,610 | 6,740 | -300 | -4.26% | 210,909 | 14.22억 |
| 2026-06-04 | 7,870 | 7,870 | 7,020 | 7,040 | -830 | -10.55% | 389,155 | 27.4억 |
| 2026-06-02 | 8,080 | 8,370 | 7,490 | 7,870 | -200 | -2.48% | 616,348 | 48.51억 |
| 2026-06-01 | 7,750 | 8,270 | 7,650 | 8,070 | 330 | +4.26% | 432,082 | 34.87억 |
| 2026-05-29 | 8,450 | 8,450 | 7,610 | 7,740 | -330 | -4.09% | 672,832 | 52.08억 |
| 2026-05-28 | 7,350 | 8,080 | 6,850 | 8,070 | 780 | +10.70% | 416,193 | 33.59억 |
| 2026-05-27 | 7,530 | 7,760 | 7,160 | 7,290 | -170 | -2.28% | 379,648 | 27.68억 |
| 2026-05-26 | 8,800 | 8,900 | 7,420 | 7,460 | -1,090 | -12.75% | 1,040,663 | 77.63억 |
| 2026-05-22 | 8,400 | 8,670 | 8,040 | 8,550 | 340 | +4.14% | 817,741 | 69.92억 |
| 2026-05-21 | 6,530 | 8,330 | 6,530 | 8,210 | 1,730 | +26.70% | 1,992,393 | 164억 |
| 2026-05-20 | 6,390 | 6,540 | 6,120 | 6,480 | 90 | +1.41% | 259,285 | 16.8억 |
| 2026-05-19 | 6,520 | 6,790 | 6,200 | 6,390 | -310 | -4.63% | 391,236 | 25억 |
| 2026-05-18 | 6,800 | 6,850 | 6,340 | 6,700 | -120 | -1.76% | 208,939 | 14억 |
| 2026-05-15 | 7,100 | 7,150 | 6,630 | 6,820 | -350 | -4.88% | 278,573 | 19억 |
| 2026-05-14 | 6,940 | 7,190 | 6,840 | 7,170 | 330 | +4.82% | 234,721 | 16.83억 |
| 2026-05-13 | 6,750 | 6,990 | 6,680 | 6,840 | 80 | +1.18% | 190,529 | 13.03억 |
| 2026-05-12 | 6,950 | 7,080 | 6,650 | 6,760 | -170 | -2.45% | 257,522 | 17.41억 |
| 2026-05-11 | 7,400 | 7,700 | 6,910 | 6,930 | -470 | -6.35% | 356,997 | 24.74억 |
| 2026-05-08 | 7,500 | 7,540 | 7,170 | 7,400 | -150 | -1.99% | 227,920 | 16.87억 |
| 2026-05-07 | 7,230 | 7,760 | 7,100 | 7,550 | 470 | +6.64% | 572,705 | 43.24억 |
| 2026-05-06 | 7,650 | 7,980 | 6,600 | 7,080 | -630 | -8.17% | 730,513 | 51.72억 |
| 2026-05-04 | 7,500 | 7,800 | 7,500 | 7,710 | 210 | +2.80% | 229,800 | 17.72억 |
| 2026-04-30 | 7,710 | 7,720 | 7,350 | 7,500 | -220 | -2.85% | 182,996 | 13.72억 |
| 2026-04-29 | 7,650 | 7,720 | 7,210 | 7,720 | 0 | 0.00% | 193,508 | 14.94억 |
| 2026-04-28 | 7,780 | 7,900 | 7,600 | 7,720 | 70 | +0.92% | 202,721 | 15.65억 |
| 2026-04-27 | 7,850 | 7,930 | 7,460 | 7,650 | -140 | -1.80% | 319,976 | 24.48억 |
| 2026-04-24 | 7,440 | 8,000 | 7,440 | 7,790 | 360 | +4.85% | 455,652 | 35.5억 |
| 2026-04-23 | 7,200 | 7,440 | 7,090 | 7,430 | 240 | +3.34% | 223,388 | 16.6억 |
| 2026-04-22 | 7,260 | 7,360 | 6,970 | 7,190 | -70 | -0.96% | 239,919 | 17.25억 |
| 2026-04-21 | 7,400 | 7,500 | 7,080 | 7,260 | -130 | -1.76% | 304,130 | 22.08억 |
| 2026-04-20 | 7,050 | 7,560 | 7,050 | 7,390 | 290 | +4.08% | 246,999 | 18.25억 |
| 2026-04-17 | 7,130 | 7,240 | 6,990 | 7,100 | -30 | -0.42% | 137,759 | 9.78억 |
| 2026-04-16 | 7,020 | 7,340 | 7,010 | 7,130 | 240 | +3.48% | 259,880 | 18.53억 |
| 2026-04-15 | 6,890 | 7,060 | 6,800 | 6,890 | 150 | +2.23% | 279,013 | 19.22억 |
| 2026-04-14 | 6,560 | 6,780 | 6,500 | 6,740 | 200 | +3.06% | 202,817 | 13.67억 |
| 2026-04-13 | 6,250 | 6,770 | 6,140 | 6,540 | 210 | +3.32% | 224,681 | 14.69억 |
| 2026-04-10 | 6,210 | 6,400 | 6,100 | 6,330 | 120 | +1.93% | 189,495 | 12억 |
| 2026-04-09 | 5,990 | 6,280 | 5,930 | 6,210 | 220 | +3.67% | 195,251 | 12.13억 |
| 2026-04-08 | 6,010 | 6,080 | 5,860 | 5,990 | 120 | +2.04% | 137,923 | 8.26억 |
| 2026-04-07 | 6,020 | 6,090 | 5,760 | 5,870 | -200 | -3.29% | 156,857 | 9.21억 |
| 2026-04-06 | 5,870 | 6,080 | 5,810 | 6,070 | 170 | +2.88% | 141,876 | 8.61억 |
| 2026-04-03 | 6,090 | 6,090 | 5,780 | 5,900 | -110 | -1.83% | 153,112 | 9.03억 |
| 2026-04-02 | 6,040 | 6,170 | 5,860 | 6,010 | -20 | -0.33% | 203,123 | 12.21억 |
| 2026-04-01 | 6,100 | 6,290 | 5,910 | 6,030 | 230 | +3.97% | 205,354 | 12.38억 |
| 2026-03-31 | 5,880 | 6,050 | 5,700 | 5,800 | -160 | -2.68% | 247,367 | 14.35억 |
| 2026-03-30 | 6,340 | 6,340 | 5,900 | 5,960 | -280 | -4.49% | 243,059 | 14.49억 |
| 2026-03-27 | 6,130 | 6,390 | 6,050 | 6,240 | — | — | 252,412 | 15.75억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)