인터엠

017250KOSDAQ

1,053원+10 (+0.96%)전일 종가 2026-09-18

52주 위치

7771,27555%신고가 대비 -17.41%

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 종가1,053원

시가총액—

52주 최고1,275원

52주 최저777원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+5.1%	+2.6%	+0.1%	+4.4%	-8.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	1,059	1,059	1,043	1,053	10	+0.96%	9,255	975만
2026-09-17	1,050	1,077	1,031	1,043	-7	-0.67%	11,936	1,245만
2026-09-16	1,058	1,058	1,036	1,050	-3	-0.28%	5,279	554만
2026-09-15	1,061	1,069	1,038	1,053	-8	-0.75%	6,227	656만
2026-09-14	1,047	1,064	1,027	1,061	14	+1.34%	41,686	4,423만
2026-09-11	1,064	1,064	1,042	1,047	-1	-0.10%	54,707	5,728만
2026-09-10	1,050	1,050	1,028	1,048	3	+0.29%	36,053	3,778만
2026-09-09	1,033	1,050	1,021	1,045	11	+1.06%	6,740	704만
2026-09-08	1,056	1,056	1,026	1,034	-22	-2.08%	31,065	3,212만
2026-09-07	1,058	1,070	1,040	1,056	9	+0.86%	26,797	2,830만
2026-09-04	1,068	1,068	1,021	1,047	11	+1.06%	18,038	1,889만
2026-09-03	1,016	1,039	1,010	1,036	37	+3.70%	34,883	3,614만
2026-09-02	1,040	1,051	999	999	-41	-3.94%	34,514	3,448만
2026-09-01	1,036	1,040	990	1,040	12	+1.17%	36,549	3,801만
2026-08-31	1,022	1,028	1,018	1,028	-1	-0.10%	21,133	2,172만
2026-08-28	1,018	1,059	980	1,029	4	+0.39%	36,193	3,724만
2026-08-27	1,004	1,025	983	1,025	5	+0.49%	54,173	5,553만
2026-08-26	998	1,023	981	1,020	22	+2.20%	39,481	4,027만
2026-08-25	1,030	1,073	980	998	-22	-2.16%	11,970	1,195만
2026-08-24	1,007	1,029	992	1,020	13	+1.29%	15,459	1,577만
2026-08-21	1,007	1,010	967	1,007	0	0.00%	42,726	4,303만
2026-08-20	979	1,012	965	1,007	23	+2.34%	40,308	4,059만
2026-08-19	995	1,000	955	984	-18	-1.80%	24,727	2,433만
2026-08-18	1,008	1,015	983	1,002	-15	-1.47%	59,220	5,934만
2026-08-14	1,008	1,021	977	1,017	9	+0.89%	43,830	4,458만
2026-08-13	998	1,027	998	1,008	0	0.00%	28,815	2,905만
2026-08-12	1,013	1,013	986	1,008	-5	-0.49%	65,973	6,650만
2026-08-11	1,024	1,024	983	1,013	14	+1.40%	24,812	2,513만
2026-08-10	1,036	1,049	978	999	-12	-1.19%	39,688	3,965만
2026-08-07	985	1,025	960	1,011	46	+4.77%	36,790	3,719만
2026-08-06	1,010	1,010	954	965	9	+0.94%	10,931	1,055만
2026-08-05	989	989	941	956	14	+1.49%	5,816	556만
2026-08-04	943	948	930	942	-1	-0.11%	13,795	1,299만
2026-08-03	961	961	928	943	-18	-1.87%	7,560	713만
2026-07-31	929	966	871	961	66	+7.37%	26,833	2,579만
2026-07-30	868	930	840	895	27	+3.11%	52,409	4,691만
2026-07-29	904	934	862	868	-36	-3.98%	50,637	4,395만
2026-07-28	1,000	1,005	777	904	-84	-8.50%	400,291	3.62억
2026-07-27	999	1,006	980	988	-11	-1.10%	7,281	719만
2026-07-24	1,014	1,032	999	999	-15	-1.48%	11,891	1,188만
2026-07-23	1,018	1,019	1,005	1,014	18	+1.81%	21,191	2,149만
2026-07-22	1,030	1,030	990	996	-18	-1.78%	28,501	2,839만
2026-07-21	1,030	1,039	982	1,014	-2	-0.20%	72,270	7,328만
2026-07-20	986	1,016	966	1,016	20	+2.01%	15,766	1,602만
2026-07-16	992	1,026	970	996	4	+0.40%	11,099	1,105만
2026-07-15	960	997	960	992	12	+1.22%	7,303	724만
2026-07-14	982	1,001	968	980	-2	-0.20%	8,676	850만
2026-07-13	987	1,012	976	982	-6	-0.61%	11,094	1,089만
2026-07-10	975	1,030	975	988	4	+0.41%	37,887	3,743만
2026-07-09	976	984	968	984	0	0.00%	9,271	912만
2026-07-08	983	994	963	984	1	+0.10%	9,175	903만
2026-07-07	975	990	975	983	2	+0.20%	17,972	1,767만
2026-07-06	972	999	960	981	1	+0.10%	7,914	776만
2026-07-03	983	991	970	980	-11	-1.11%	16,711	1,638만
2026-07-02	978	994	960	991	13	+1.33%	27,319	2,707만
2026-07-01	992	992	973	978	-14	-1.41%	29,088	2,845만
2026-06-30	973	992	951	992	19	+1.95%	15,317	1,519만
2026-06-29	962	983	962	973	5	+0.52%	25,098	2,442만
2026-06-26	970	980	960	968	-25	-2.52%	45,447	4,399만
2026-06-25	967	996	967	993	8	+0.81%	20,880	2,073만
2026-06-24	963	993	959	985	14	+1.44%	33,338	3,284만
2026-06-23	996	1,007	962	971	-36	-3.57%	43,306	4,205만
2026-06-22	961	1,018	961	1,007	-12	-1.18%	54,471	5,485만
2026-06-19	1,010	1,046	1,001	1,019	-7	-0.68%	40,066	4,083만
2026-06-18	1,049	1,049	1,018	1,026	-24	-2.29%	26,088	2,677만
2026-06-17	1,033	1,055	1,007	1,050	17	+1.65%	35,819	3,761만
2026-06-16	1,043	1,063	1,032	1,033	-5	-0.48%	41,526	4,290만
2026-06-15	1,039	1,064	1,024	1,038	-1	-0.10%	17,567	1,823만
2026-06-12	1,040	1,040	1,023	1,039	16	+1.56%	45,758	4,754만
2026-06-11	1,011	1,037	1,011	1,023	12	+1.19%	67,802	6,936만
2026-06-10	1,007	1,026	1,002	1,011	8	+0.80%	26,488	2,678만
2026-06-09	1,007	1,027	991	1,003	-4	-0.40%	15,433	1,548만
2026-06-08	1,015	1,030	983	1,007	-8	-0.79%	45,055	4,537만
2026-06-05	1,001	1,015	990	1,015	19	+1.91%	119,893	1.22억
2026-06-04	1,000	1,015	994	996	-4	-0.40%	62,332	6,208만
2026-06-02	1,007	1,007	980	1,000	-7	-0.70%	60,284	6,028만
2026-06-01	1,008	1,012	968	1,007	-1	-0.10%	196,728	1.98억
2026-05-29	1,027	1,031	1,002	1,008	-19	-1.85%	92,429	9,317만
2026-05-28	1,031	1,049	1,021	1,027	-3	-0.29%	111,922	1.15억
2026-05-27	1,090	1,090	1,030	1,030	-53	-4.89%	205,507	2.12억
2026-05-26	1,121	1,129	1,080	1,083	-38	-3.39%	90,791	9,833만
2026-05-22	1,111	1,138	1,095	1,121	21	+1.91%	64,287	7,207만
2026-05-21	1,127	1,140	1,095	1,100	-27	-2.40%	161,782	1.78억
2026-05-20	1,091	1,187	1,070	1,127	36	+3.30%	758,688	8.55억
2026-05-19	1,071	1,135	1,068	1,091	20	+1.87%	102,673	1.12억
2026-05-18	1,017	1,071	1,003	1,071	29	+2.78%	146,476	1.57억
2026-05-15	1,067	1,085	1,042	1,042	-25	-2.34%	41,171	4,290만
2026-05-14	1,050	1,140	1,023	1,067	4	+0.38%	193,367	2.06억
2026-05-13	1,067	1,074	1,041	1,063	-4	-0.37%	13,443	1,429만
2026-05-12	1,070	1,100	1,055	1,067	-8	-0.74%	39,052	4,167만
2026-05-11	1,093	1,099	1,068	1,075	-18	-1.65%	16,546	1,779만
2026-05-08	1,066	1,100	1,066	1,093	18	+1.67%	32,885	3,594만
2026-05-07	1,107	1,118	1,073	1,075	-32	-2.89%	35,867	3,856만
2026-05-06	1,114	1,125	1,098	1,107	-7	-0.63%	65,988	7,305만
2026-05-04	1,066	1,117	1,066	1,114	48	+4.50%	119,037	1.33억
2026-04-30	1,078	1,080	1,062	1,066	-12	-1.11%	57,354	6,114만
2026-04-29	1,081	1,094	1,078	1,078	-16	-1.46%	21,167	2,282만
2026-04-28	1,073	1,114	1,073	1,094	8	+0.74%	34,504	3,775만
2026-04-27	1,090	1,109	1,068	1,086	-4	-0.37%	44,046	4,783만
2026-04-24	1,103	1,113	1,090	1,090	-22	-1.98%	28,735	3,132만
2026-04-23	1,082	1,120	1,070	1,112	27	+2.49%	134,043	1.49억
2026-04-22	1,081	1,097	1,076	1,085	4	+0.37%	15,301	1,660만
2026-04-21	1,090	1,097	1,073	1,081	-18	-1.64%	69,018	7,461만
2026-04-20	1,113	1,113	1,086	1,099	-10	-0.90%	18,603	2,044만
2026-04-17	1,115	1,120	1,085	1,109	-6	-0.54%	62,249	6,903만
2026-04-16	1,089	1,117	1,089	1,115	26	+2.39%	77,958	8,692만
2026-04-15	1,086	1,105	1,076	1,089	4	+0.37%	70,468	7,674만
2026-04-14	1,082	1,090	1,072	1,085	8	+0.74%	52,503	5,697만
2026-04-13	1,081	1,089	1,074	1,077	-13	-1.19%	24,594	2,649만
2026-04-10	1,072	1,098	1,061	1,090	18	+1.68%	94,842	1.03억
2026-04-09	1,071	1,110	1,058	1,072	1	+0.09%	48,875	5,239만
2026-04-08	1,057	1,080	1,040	1,071	3	+0.28%	46,257	4,954만
2026-04-07	1,052	1,069	1,041	1,068	7	+0.66%	38,685	4,132만
2026-04-06	1,065	1,080	1,048	1,061	7	+0.66%	35,800	3,798만
2026-04-03	1,050	1,065	1,050	1,054	-5	-0.47%	87,547	9,227만
2026-04-02	1,071	1,071	1,052	1,059	-12	-1.12%	49,465	5,238만
2026-04-01	1,043	1,082	1,043	1,071	19	+1.81%	65,891	7,057만
2026-03-31	1,065	1,080	1,041	1,052	-13	-1.22%	73,069	7,687만
2026-03-30	1,020	1,072	1,001	1,065	35	+3.40%	57,148	6,086만
2026-03-27	1,049	1,049	1,029	1,030	—	—	15,041	1,549만

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