인지컨트롤스 023800
5,200-0.95%KOSPI · 직전 거래일 종가
인지컨트롤스(023800)은 KOSPI 상장 종목입니다. 직전 거래일 종가는 5,200원으로 -0.95% 변동했으며, 거래량은 34,920주, 거래대금은 2억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 5,250 | 5,350 | 5,150 | 5,200 | 34,920 |
| 20260806 | 5,220 | 5,310 | 5,190 | 5,250 | 42,115 |
| 20260805 | 5,280 | 5,360 | 5,200 | 5,290 | 33,222 |
| 20260804 | 5,020 | 5,230 | 5,020 | 5,180 | 30,459 |
| 20260803 | 5,150 | 5,220 | 4,910 | 5,020 | 42,293 |
| 20260731 | 4,970 | 5,140 | 4,970 | 5,090 | 43,385 |
| 20260730 | 4,820 | 5,090 | 4,820 | 4,945 | 59,384 |
| 20260729 | 5,180 | 5,270 | 4,800 | 4,895 | 111,569 |
| 20260728 | 5,200 | 5,370 | 5,040 | 5,180 | 158,866 |
| 20260727 | 5,440 | 5,480 | 5,320 | 5,350 | 19,351 |
| 20260724 | 5,450 | 5,480 | 5,320 | 5,480 | 30,737 |
| 20260723 | 5,450 | 5,500 | 5,330 | 5,470 | 38,553 |
| 20260722 | 5,180 | 5,430 | 5,180 | 5,280 | 48,469 |
| 20260721 | 5,190 | 5,230 | 5,040 | 5,160 | 85,154 |
| 20260720 | 5,300 | 5,490 | 5,130 | 5,190 | 33,253 |
| 20260716 | 5,500 | 5,500 | 5,270 | 5,300 | 35,687 |
| 20260715 | 5,300 | 5,490 | 5,300 | 5,400 | 25,762 |
| 20260714 | 5,300 | 5,330 | 5,140 | 5,300 | 29,047 |
| 20260713 | 5,710 | 5,750 | 5,250 | 5,300 | 55,529 |
| 20260710 | 5,350 | 5,650 | 5,350 | 5,500 | 56,107 |
| 20260709 | 5,360 | 5,520 | 5,290 | 5,340 | 57,781 |
| 20260708 | 5,720 | 5,720 | 5,340 | 5,360 | 75,134 |
| 20260707 | 5,790 | 5,790 | 5,500 | 5,590 | 73,088 |
| 20260706 | 5,780 | 5,900 | 5,540 | 5,580 | 114,925 |
| 20260703 | 5,430 | 5,800 | 5,300 | 5,780 | 144,932 |
| 20260702 | 5,090 | 5,550 | 4,915 | 5,390 | 109,716 |
| 20260701 | 5,020 | 5,140 | 5,010 | 5,110 | 50,524 |
| 20260630 | 5,020 | 5,160 | 4,975 | 5,020 | 61,867 |
| 20260629 | 4,790 | 5,080 | 4,790 | 5,020 | 113,761 |
| 20260626 | 5,070 | 5,110 | 4,770 | 4,835 | 120,282 |
인지컨트롤스 관련 뉴스
- [인지컨트롤스] 분기보고서 (2026.03)dart · 2026-05-15
- [인지컨트롤스] 사업보고서 (2025.12)dart · 2026-03-23
- [인지컨트롤스] [기재정정]사업보고서 (2025.12)dart · 2026-03-23
- [인지컨트롤스] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-03-18
- [인지컨트롤스] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-03-18
- [인지컨트롤스] 주식등의대량보유상황보고서(일반)dart · 2026-03-18
- [인지컨트롤스] 주식등의대량보유상황보고서(일반)dart · 2026-03-18
- [인지컨트롤스] 의결권대리행사권유참고서류dart · 2026-03-16
- [인지컨트롤스] 분기보고서 (2025.09)dart · 2025-11-14
- [인지컨트롤스] [기재정정]임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-08-19
- [인지컨트롤스] 주식등의대량보유상황보고서(일반)dart · 2025-08-19
- [인지컨트롤스] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-08-19
- [인지컨트롤스] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-08-19
- [인지컨트롤스] 반기보고서 (2025.06)dart · 2025-08-14
- [인지컨트롤스] [기재정정]주요사항보고서(자기주식처분결정)dart · 2025-08-08
- [인지컨트롤스] 임원ㆍ주요주주특정증권등거래계획보고서dart · 2025-07-11
- [인지컨트롤스] 임원ㆍ주요주주특정증권등거래계획보고서dart · 2025-07-11
- [인지컨트롤스] 주요사항보고서(자기주식처분결정)dart · 2025-07-11
- [인지컨트롤스] 분기보고서 (2025.03)dart · 2025-05-15
- [인지컨트롤스] [기재정정]사업보고서 (2024.12)dart · 2025-03-28