한국정보공학
039740KOSDAQ· 도매 및 상품 중개업3,050원0 (0.00%)마감
52주 위치
2,6606,05012%신고가 대비 -49.59%
- 시가총액
- 245억
- PER
- 5.61
- PBR
- 0.45
- EPS(TTM)
- 544원
- BPS
- 6,726원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +0.5% | -6.4% | -10.2% | +0.8% | -3.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 3,030 | 3,125 | 3,025 | 3,050 | 0 | 0.00% | 5,197 | 1,585만 |
| 2026-09-21 | 3,085 | 3,090 | 3,020 | 3,050 | -20 | -0.65% | 4,603 | 1,404만 |
| 2026-09-18 | 3,120 | 3,135 | 3,050 | 3,070 | -25 | -0.81% | 14,942 | 4,587만 |
| 2026-09-17 | 3,200 | 3,200 | 3,070 | 3,095 | -25 | -0.80% | 5,533 | 1,712만 |
| 2026-09-16 | 3,170 | 3,230 | 3,100 | 3,120 | -50 | -1.58% | 6,637 | 2,071만 |
| 2026-09-15 | 3,115 | 3,180 | 3,100 | 3,170 | -15 | -0.47% | 12,116 | 3,841만 |
| 2026-09-14 | 3,030 | 3,200 | 3,000 | 3,185 | 105 | +3.41% | 24,668 | 7,857만 |
| 2026-09-11 | 3,110 | 3,110 | 3,030 | 3,080 | -15 | -0.48% | 2,733 | 842만 |
| 2026-09-10 | 3,020 | 3,095 | 3,010 | 3,095 | 50 | +1.64% | 4,214 | 1,304만 |
| 2026-09-09 | 3,035 | 3,045 | 2,990 | 3,045 | 10 | +0.33% | 8,747 | 2,663만 |
| 2026-09-08 | 3,075 | 3,075 | 3,000 | 3,035 | -35 | -1.14% | 11,366 | 3,450만 |
| 2026-09-07 | 3,075 | 3,100 | 3,015 | 3,070 | -5 | -0.16% | 9,588 | 2,944만 |
| 2026-09-04 | 3,005 | 3,075 | 3,000 | 3,075 | 45 | +1.49% | 5,908 | 1,817만 |
| 2026-09-03 | 3,010 | 3,040 | 2,915 | 3,030 | -5 | -0.16% | 9,487 | 2,875만 |
| 2026-09-02 | 3,020 | 3,075 | 3,020 | 3,035 | -60 | -1.94% | 12,032 | 3,652만 |
| 2026-09-01 | 3,115 | 3,170 | 3,080 | 3,095 | -70 | -2.21% | 20,621 | 6,382만 |
| 2026-08-31 | 3,060 | 3,195 | 3,030 | 3,165 | 75 | +2.43% | 17,869 | 5,656만 |
| 2026-08-28 | 3,100 | 3,165 | 3,020 | 3,090 | 20 | +0.65% | 18,176 | 5,616만 |
| 2026-08-27 | 3,190 | 3,190 | 3,025 | 3,070 | -20 | -0.65% | 13,729 | 4,215만 |
| 2026-08-26 | 3,100 | 3,110 | 3,060 | 3,090 | 5 | +0.16% | 5,031 | 1,555만 |
| 2026-08-25 | 3,005 | 3,105 | 2,965 | 3,085 | 65 | +2.15% | 17,478 | 5,392만 |
| 2026-08-24 | 3,030 | 3,035 | 2,975 | 3,020 | -15 | -0.49% | 11,176 | 3,375만 |
| 2026-08-21 | 3,070 | 3,170 | 2,965 | 3,035 | -35 | -1.14% | 7,056 | 2,141만 |
| 2026-08-20 | 2,975 | 3,115 | 2,975 | 3,070 | 70 | +2.33% | 23,213 | 7,126만 |
| 2026-08-19 | 3,090 | 3,140 | 2,915 | 3,000 | -85 | -2.76% | 47,190 | 1.42억 |
| 2026-08-18 | 3,170 | 3,300 | 3,035 | 3,085 | -85 | -2.68% | 61,335 | 1.89억 |
| 2026-08-14 | 3,235 | 3,305 | 3,155 | 3,170 | -65 | -2.01% | 34,348 | 1.09억 |
| 2026-08-13 | 3,160 | 3,465 | 3,135 | 3,235 | 85 | +2.70% | 110,910 | 3.59억 |
| 2026-08-12 | 3,190 | 3,295 | 3,130 | 3,150 | -30 | -0.94% | 38,473 | 1.21억 |
| 2026-08-11 | 3,185 | 3,235 | 3,100 | 3,180 | -30 | -0.93% | 61,098 | 1.94억 |
| 2026-08-10 | 3,200 | 3,240 | 3,115 | 3,210 | 10 | +0.31% | 24,902 | 7,994만 |
| 2026-08-07 | 3,200 | 3,330 | 3,180 | 3,200 | -70 | -2.14% | 10,906 | 3,490만 |
| 2026-08-06 | 3,240 | 3,310 | 3,210 | 3,270 | 25 | +0.77% | 17,758 | 5,807만 |
| 2026-08-05 | 3,150 | 3,300 | 3,150 | 3,245 | 85 | +2.69% | 23,920 | 7,762만 |
| 2026-08-04 | 3,060 | 3,205 | 3,060 | 3,160 | 100 | +3.27% | 19,767 | 6,246만 |
| 2026-08-03 | 3,020 | 3,085 | 2,970 | 3,060 | 40 | +1.32% | 20,408 | 6,245만 |
| 2026-07-31 | 2,925 | 3,020 | 2,855 | 3,020 | 95 | +3.25% | 28,178 | 8,510만 |
| 2026-07-30 | 2,845 | 2,945 | 2,750 | 2,925 | 80 | +2.81% | 16,682 | 4,879만 |
| 2026-07-29 | 2,890 | 2,945 | 2,660 | 2,845 | -45 | -1.56% | 48,582 | 1.38억 |
| 2026-07-28 | 3,085 | 3,085 | 2,825 | 2,890 | -195 | -6.32% | 15,799 | 4,566만 |
| 2026-07-27 | 3,055 | 3,095 | 2,995 | 3,085 | 5 | +0.16% | 7,300 | 2,252만 |
| 2026-07-24 | 3,070 | 3,095 | 3,000 | 3,080 | 10 | +0.33% | 5,036 | 1,551만 |
| 2026-07-23 | 3,010 | 3,095 | 2,980 | 3,070 | 55 | +1.82% | 9,238 | 2,836만 |
| 2026-07-22 | 3,030 | 3,140 | 2,990 | 3,015 | -25 | -0.82% | 17,026 | 5,133만 |
| 2026-07-21 | 3,140 | 3,140 | 2,985 | 3,040 | -25 | -0.82% | 7,016 | 2,133만 |
| 2026-07-20 | 3,100 | 3,145 | 3,020 | 3,065 | -60 | -1.92% | 15,344 | 4,703만 |
| 2026-07-16 | 3,120 | 3,135 | 3,060 | 3,125 | -10 | -0.32% | 8,688 | 2,715만 |
| 2026-07-15 | 2,910 | 3,135 | 2,910 | 3,135 | 195 | +6.63% | 27,479 | 8,615만 |
| 2026-07-14 | 3,000 | 3,020 | 2,790 | 2,940 | -105 | -3.45% | 94,663 | 2.78억 |
| 2026-07-13 | 3,000 | 3,180 | 3,000 | 3,045 | -5 | -0.16% | 31,653 | 9,638만 |
| 2026-07-10 | 3,045 | 3,180 | 3,040 | 3,050 | -20 | -0.65% | 13,052 | 3,981만 |
| 2026-07-09 | 2,830 | 3,130 | 2,830 | 3,070 | 90 | +3.02% | 43,937 | 1.35억 |
| 2026-07-08 | 2,955 | 3,150 | 2,875 | 2,980 | 35 | +1.19% | 48,090 | 1.43억 |
| 2026-07-07 | 2,945 | 3,030 | 2,875 | 2,945 | 0 | 0.00% | 23,612 | 6,954만 |
| 2026-07-06 | 2,970 | 3,095 | 2,890 | 2,945 | -45 | -1.51% | 36,985 | 1.09억 |
| 2026-07-03 | 2,970 | 2,995 | 2,840 | 2,990 | 20 | +0.67% | 29,378 | 8,784만 |
| 2026-07-02 | 3,035 | 3,035 | 2,865 | 2,970 | -90 | -2.94% | 29,877 | 8,873만 |
| 2026-07-01 | 3,015 | 3,150 | 2,930 | 3,060 | 45 | +1.49% | 36,385 | 1.11억 |
| 2026-06-30 | 2,880 | 3,100 | 2,880 | 3,015 | 80 | +2.73% | 33,147 | 9,994만 |
| 2026-06-29 | 2,795 | 2,940 | 2,730 | 2,935 | 135 | +4.82% | 30,295 | 8,892만 |
| 2026-06-26 | 2,760 | 2,800 | 2,685 | 2,800 | -10 | -0.36% | 57,782 | 1.62억 |
| 2026-06-25 | 2,885 | 3,080 | 2,765 | 2,810 | -75 | -2.60% | 41,787 | 1.17억 |
| 2026-06-24 | 2,965 | 3,040 | 2,760 | 2,885 | -100 | -3.35% | 101,825 | 2.94억 |
| 2026-06-23 | 3,240 | 3,240 | 2,950 | 2,985 | -275 | -8.44% | 81,148 | 2.42억 |
| 2026-06-22 | 3,400 | 3,460 | 3,220 | 3,260 | -235 | -6.72% | 85,049 | 2.77억 |
| 2026-06-19 | 3,655 | 3,655 | 3,400 | 3,495 | -160 | -4.38% | 67,719 | 2.37억 |
| 2026-06-18 | 3,655 | 3,740 | 3,570 | 3,655 | -85 | -2.27% | 102,067 | 3.73억 |
| 2026-06-17 | 3,780 | 3,920 | 3,635 | 3,740 | -30 | -0.80% | 135,602 | 5.07억 |
| 2026-06-16 | 3,710 | 4,195 | 3,680 | 3,770 | 90 | +2.45% | 448,760 | 16.92억 |
| 2026-06-15 | 3,675 | 3,800 | 3,440 | 3,680 | -55 | -1.47% | 230,331 | 8.48억 |
| 2026-06-12 | 4,490 | 4,640 | 3,610 | 3,735 | 165 | +4.62% | 1,633,975 | 61.03억 |
| 2026-06-11 | 3,400 | 3,730 | 3,250 | 3,570 | 170 | +5.00% | 87,632 | 3.13억 |
| 2026-06-10 | 3,465 | 3,750 | 3,300 | 3,400 | -95 | -2.72% | 60 | 20만 |
| 2026-06-09 | 3,410 | 3,695 | 3,365 | 3,495 | 85 | +2.49% | 47,411 | 1.66억 |
| 2026-06-08 | 3,500 | 3,650 | 3,190 | 3,410 | -240 | -6.58% | 81,305 | 2.77억 |
| 2026-06-05 | 3,865 | 3,875 | 3,520 | 3,650 | -285 | -7.24% | 66,419 | 2.42억 |
| 2026-06-04 | 3,865 | 4,030 | 3,720 | 3,935 | 70 | +1.81% | 30,639 | 1.21억 |
| 2026-06-02 | 4,140 | 4,145 | 3,500 | 3,865 | -175 | -4.33% | 67,949 | 2.63억 |
| 2026-06-01 | 4,500 | 4,500 | 3,930 | 4,040 | -330 | -7.55% | 116,809 | 4.72억 |
| 2026-05-29 | 4,710 | 4,770 | 4,255 | 4,370 | -355 | -7.51% | 101,337 | 4.43억 |
| 2026-05-28 | 4,735 | 4,800 | 4,520 | 4,725 | -15 | -0.32% | 86,323 | 4.08억 |
| 2026-05-27 | 5,050 | 5,050 | 4,600 | 4,740 | -310 | -6.14% | 257,161 | 12.19억 |
| 2026-05-26 | 4,950 | 6,050 | 4,740 | 5,050 | 125 | +2.54% | 1,220,405 | 61.63억 |
| 2026-05-22 | 4,615 | 4,950 | 4,375 | 4,925 | 330 | +7.18% | 92,459 | 4.55억 |
| 2026-05-21 | 4,310 | 4,700 | 4,200 | 4,595 | 285 | +6.61% | 116,660 | 5.36억 |
| 2026-05-20 | 4,675 | 4,705 | 4,260 | 4,310 | -510 | -10.58% | 113,603 | 4.9억 |
| 2026-05-19 | 4,800 | 5,400 | 4,595 | 4,820 | 20 | +0.42% | 691,516 | 33.33억 |
| 2026-05-18 | 4,485 | 5,020 | 4,390 | 4,800 | 315 | +7.02% | 435,503 | 20.9억 |
| 2026-05-15 | 4,295 | 4,535 | 4,135 | 4,485 | 190 | +4.42% | 110,554 | 4.96억 |
| 2026-05-14 | 4,150 | 4,300 | 4,150 | 4,295 | 70 | +1.66% | 41,834 | 1.8억 |
| 2026-05-13 | 4,155 | 4,275 | 4,040 | 4,225 | 70 | +1.68% | 72,019 | 3.04억 |
| 2026-05-12 | 4,585 | 4,585 | 4,080 | 4,155 | -310 | -6.94% | 118,105 | 4.91억 |
| 2026-05-11 | 4,350 | 4,630 | 4,080 | 4,465 | 195 | +4.57% | 139,982 | 6.25억 |
| 2026-05-08 | 4,085 | 4,275 | 4,075 | 4,270 | 140 | +3.39% | 43,133 | 1.84억 |
| 2026-05-07 | 4,120 | 4,150 | 4,065 | 4,130 | -20 | -0.48% | 27,738 | 1.15억 |
| 2026-05-06 | 4,180 | 4,245 | 4,055 | 4,150 | -30 | -0.72% | 53,175 | 2.21억 |
| 2026-05-04 | 4,075 | 4,205 | 4,075 | 4,180 | 110 | +2.70% | 19,259 | 8,050만 |
| 2026-04-30 | 4,135 | 4,200 | 4,045 | 4,070 | -90 | -2.16% | 30,472 | 1.24억 |
| 2026-04-29 | 4,185 | 4,185 | 4,050 | 4,160 | -25 | -0.60% | 24,013 | 9,989만 |
| 2026-04-28 | 4,070 | 4,380 | 4,070 | 4,185 | 90 | +2.20% | 38,925 | 1.63억 |
| 2026-04-27 | 4,000 | 4,130 | 4,000 | 4,095 | 100 | +2.50% | 45,825 | 1.88억 |
| 2026-04-24 | 4,130 | 4,130 | 3,885 | 3,995 | 120 | +3.10% | 22,407 | 8,952만 |
| 2026-04-23 | 3,980 | 4,010 | 3,870 | 3,875 | -105 | -2.64% | 53,982 | 2.09억 |
| 2026-04-22 | 4,240 | 4,240 | 3,980 | 3,980 | -155 | -3.75% | 55,175 | 2.2억 |
| 2026-04-21 | 4,150 | 4,225 | 4,030 | 4,135 | -15 | -0.36% | 55,271 | 2.29억 |
| 2026-04-20 | 4,280 | 4,280 | 4,060 | 4,150 | -40 | -0.95% | 41,672 | 1.73억 |
| 2026-04-17 | 4,230 | 4,300 | 4,080 | 4,190 | 15 | +0.36% | 102,387 | 4.29억 |
| 2026-04-16 | 4,350 | 4,385 | 4,125 | 4,175 | 40 | +0.97% | 105,481 | 4.4억 |
| 2026-04-15 | 4,025 | 4,295 | 4,025 | 4,135 | 105 | +2.61% | 53,382 | 2.21억 |
| 2026-04-14 | 4,110 | 4,200 | 3,945 | 4,030 | -70 | -1.71% | 37,752 | 1.52억 |
| 2026-04-13 | 4,015 | 4,100 | 3,935 | 4,100 | 60 | +1.49% | 51,552 | 2.11억 |
| 2026-04-10 | 4,165 | 4,175 | 3,925 | 4,040 | -125 | -3.00% | 70,205 | 2.84억 |
| 2026-04-09 | 4,095 | 4,200 | 3,735 | 4,165 | 70 | +1.71% | 81,958 | 3.41억 |
| 2026-04-08 | 3,970 | 4,250 | 3,970 | 4,095 | 90 | +2.25% | 107,311 | 4.39억 |
| 2026-04-07 | 3,900 | 4,040 | 3,855 | 4,005 | 105 | +2.69% | 42,779 | 1.71억 |
| 2026-04-06 | 4,070 | 4,190 | 3,850 | 3,900 | -155 | -3.82% | 69,700 | 2.72억 |
| 2026-04-03 | 3,820 | 4,100 | 3,810 | 4,055 | 245 | +6.43% | 71,686 | 2.91억 |
| 2026-04-02 | 4,120 | 4,255 | 3,780 | 3,810 | -360 | -8.63% | 108,034 | 4.12억 |
| 2026-04-01 | 4,300 | 4,345 | 4,095 | 4,170 | 65 | +1.58% | 112,941 | 4.71억 |
| 2026-03-31 | 4,735 | 4,755 | 4,050 | 4,105 | — | — | 367,033 | 15.07억 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)