현대이지웰 090850
5,100-2.11%KOSDAQ · 직전 거래일 종가
현대이지웰(090850)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 5,100원으로 -2.11% 변동했으며, 거래량은 136,176주, 거래대금은 7억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 5,230 | 5,350 | 5,000 | 5,100 | 136,176 |
| 20260806 | 5,560 | 5,570 | 5,190 | 5,210 | 101,330 |
| 20260805 | 5,890 | 5,890 | 5,520 | 5,570 | 176,310 |
| 20260804 | 5,980 | 6,060 | 5,900 | 5,990 | 26,438 |
| 20260803 | 6,140 | 6,170 | 5,970 | 5,970 | 49,049 |
| 20260731 | 6,180 | 6,180 | 6,050 | 6,150 | 48,220 |
| 20260730 | 5,990 | 6,310 | 5,915 | 6,150 | 60,167 |
| 20260729 | 6,250 | 6,390 | 5,570 | 5,990 | 88,065 |
| 20260728 | 6,250 | 6,340 | 6,150 | 6,250 | 85,599 |
| 20260727 | 6,190 | 6,260 | 6,105 | 6,250 | 48,765 |
| 20260724 | 6,160 | 6,250 | 6,000 | 6,190 | 20,403 |
| 20260723 | 6,020 | 6,180 | 6,020 | 6,180 | 19,816 |
| 20260722 | 6,060 | 6,190 | 5,820 | 6,020 | 35,314 |
| 20260721 | 6,000 | 6,110 | 6,000 | 6,060 | 25,208 |
| 20260720 | 6,150 | 6,150 | 5,960 | 6,000 | 30,428 |
| 20260716 | 6,040 | 6,220 | 5,990 | 6,150 | 42,965 |
| 20260715 | 5,980 | 6,050 | 5,890 | 6,040 | 43,979 |
| 20260714 | 5,860 | 5,970 | 5,830 | 5,930 | 77,110 |
| 20260713 | 5,650 | 5,990 | 5,650 | 5,900 | 124,916 |
| 20260710 | 5,650 | 5,700 | 5,600 | 5,690 | 23,733 |
| 20260709 | 5,490 | 5,670 | 5,400 | 5,650 | 82,258 |
| 20260708 | 5,510 | 5,700 | 5,350 | 5,490 | 90,136 |
| 20260707 | 5,310 | 5,500 | 5,220 | 5,500 | 85,508 |
| 20260706 | 5,540 | 5,540 | 5,340 | 5,350 | 54,031 |
| 20260703 | 5,530 | 5,580 | 5,380 | 5,580 | 44,001 |
| 20260702 | 5,450 | 5,650 | 5,360 | 5,580 | 69,926 |
| 20260701 | 5,280 | 5,500 | 5,250 | 5,450 | 52,442 |
| 20260630 | 5,190 | 5,300 | 5,170 | 5,240 | 23,900 |
| 20260629 | 4,990 | 5,190 | 4,990 | 5,190 | 40,981 |
| 20260626 | 5,090 | 5,090 | 4,805 | 4,960 | 68,964 |
현대이지웰 관련 뉴스
- [현대이지웰] 주식등의대량보유상황보고서(약식)dart · 2026-07-06
- [현대이지웰] 주식등의대량보유상황보고서(약식)dart · 2026-05-28
- [현대이지웰] 분기보고서 (2026.03)dart · 2026-05-15
- [현대이지웰] 사업보고서 (2025.12)dart · 2026-03-16
- [현대이지웰] 의결권대리행사권유참고서류dart · 2026-03-09
- [현대이지웰] [기재정정]의결권대리행사권유참고서류dart · 2026-03-09
- [현대이지웰] 분기보고서 (2025.09)dart · 2025-11-14
- [현대이지웰] 반기보고서 (2025.06)dart · 2025-08-14
- [현대이지웰] [기재정정]주요사항보고서(자기주식취득결정)dart · 2025-08-08
- [현대이지웰] 주요사항보고서(자기주식취득결정)dart · 2025-08-05
- [현대이지웰] 분기보고서 (2025.03)dart · 2025-05-15
- [현대이지웰] 주요사항보고서(자기주식취득결정)dart · 2025-05-08
- [현대이지웰] [기재정정]사업보고서 (2024.12)dart · 2025-04-11
- [현대이지웰] 사업보고서 (2024.12)dart · 2025-03-14
- [현대이지웰] 의결권대리행사권유참고서류dart · 2025-03-10
- [현대이지웰] 공개매수결과보고서dart · 2024-12-03
- [현대이지웰] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2024-12-03
- [현대이지웰] 주식등의대량보유상황보고서(일반)dart · 2024-12-03
- [현대이지웰] 분기보고서 (2024.09)dart · 2024-11-14
- [현대이지웰] 공개매수설명서dart · 2024-11-11