본문 바로가기

형지I&C

011080KOSDAQ관리종목(소속부없음)

500▼ 1 (0.20%)

거래량: 3,462,782
거래대금: 19억
시가총액: 35억

전일 기준 · 2026-09-23 종가 (T+1 반영)

형지I&C 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	500	▼ 0.20%	501	635	500	3,462,782	19억
2026-09-22	501	▼ 17.46%	611	628	499	520,491	2억
2026-09-21	607	▼ 6.18%	647	652	607	148,926	92,250,253원
2026-09-18	647	▼ 2.12%	657	700	640	173,807	1억
2026-09-17	661	▼ 0.30%	663	696	637	59,269	39,569,706원
2026-09-16	663	▲ 3.11%	622	749	622	330,427	2억
2026-09-15	643	▼ 3.89%	667	667	627	93,886	60,318,623원
2026-09-14	669	▼ 4.70%	719	729	649	142,611	94,946,787원
2026-09-11	702	▼ 1.27%	704	734	689	54,736	38,776,353원
2026-09-10	711	▼ 1.52%	722	832	711	514,027	3억
2026-09-09	722	▼ 10.64%	800	824	650	628,922	4억
2026-09-08	808	▼ 4.38%	845	852	786	141,803	1억
2026-09-07	845	▼ 5.69%	896	896	807	210,749	1억
2026-09-04	896	▲ 0.22%	871	901	842	79,340	69,231,178원
2026-09-03	894	▼ 1.11%	870	925	862	85,191	75,132,702원
2026-09-02	904	▲ 2.15%	900	936	866	198,090	1억
2026-09-01	885	▲ 2.55%	863	945	841	201,444	1억
2026-08-31	863	▲ 5.12%	821	877	807	188,818	1억
2026-08-28	821	▲ 4.59%	805	845	770	109,571	88,793,954원
2026-08-27	785	▲ 0.77%	780	799	776	72,013	56,313,383원
2026-08-26	779	▼ 2.99%	803	811	777	89,719	70,431,963원
2026-08-25	803	▼ 1.83%	820	882	778	205,589	1억
2026-08-24	818	▼ 3.76%	842	849	813	138,674	1억
2026-08-21	850	▲ 0.47%	850	860	816	246,211	2억
2026-08-20	846	▲ 0.36%	864	890	825	223,803	1억
2026-08-19	843	▼ 7.06%	909	909	819	465,404	3억
2026-08-18	907	▲ 2.95%	950	1,140	907	2,264,316	22억
2026-08-14	881	▲ 5.51%	831	904	831	240,653	2억
2026-08-13	835	▼ 7.63%	904	906	814	388,108	3억
2026-08-12	904	▼ 0.99%	913	927	904	79,216	72,414,339원

...

형지I&C(011080) 주가·시세 — 개미투자