인바디

041830KOSDAQ

57,500원-600 (-1.03%)전일 종가 2026-09-18

52주 위치

26,20073,50066%신고가 대비 -21.77%

시가총액: 7,752억
PER: 16.22
PBR: 2.25
EPS(TTM): 3,544원
BPS: 25,522원
배당수익률: 1.04%
자사주비율: 1.00%
결산월: 12월

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 종가57,500원

시가총액7,752억

52주 최고73,500원

52주 최저26,200원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-5.9%	+23.9%	+95.6%	+75.6%	+103.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	58,400	58,500	57,000	57,500	-600	-1.03%	78,350	45.05억
2026-09-17	57,700	60,400	57,000	58,100	300	+0.52%	61,755	35.88억
2026-09-16	58,600	58,700	55,800	57,800	-500	-0.86%	27,907	16.13억
2026-09-15	56,700	60,200	56,700	58,300	1,600	+2.82%	313,864	183억
2026-09-14	57,300	58,800	55,800	56,700	-900	-1.56%	58,140	32.97억
2026-09-11	58,100	59,400	57,300	57,600	-700	-1.20%	19,292	11.11억
2026-09-10	57,900	58,700	56,600	58,300	-200	-0.34%	43,372	25.29억
2026-09-09	58,100	59,500	57,700	58,500	100	+0.17%	39,541	23.13억
2026-09-08	60,000	60,500	58,400	58,400	-1,600	-2.67%	59,195	34.57억
2026-09-07	61,100	62,900	59,500	60,000	-1,100	-1.80%	46,110	27.67억
2026-09-04	59,800	63,000	59,200	61,100	1,500	+2.52%	48,139	29.41억
2026-09-03	59,900	63,400	59,300	59,600	700	+1.19%	95,479	56.91억
2026-09-02	60,900	60,900	58,200	58,900	-2,200	-3.60%	42,873	25.25억
2026-09-01	59,700	63,300	56,700	61,100	900	+1.50%	223,475	137억
2026-08-31	58,900	62,000	56,800	60,200	-100	-0.17%	94,507	56.89억
2026-08-28	60,200	60,800	59,400	60,300	-200	-0.33%	36,158	21.8억
2026-08-27	63,000	63,400	59,600	60,500	200	+0.33%	89,152	53.94억
2026-08-26	62,000	62,000	59,200	60,300	-600	-0.99%	41,341	24.93억
2026-08-25	62,900	64,400	56,700	60,900	-2,000	-3.18%	111,229	67.74억
2026-08-24	61,600	65,700	61,200	62,900	3,100	+5.18%	114,071	71.75억
2026-08-21	61,100	62,200	57,800	59,800	-2,200	-3.55%	109,115	65.25억
2026-08-20	63,000	65,900	61,200	62,000	-400	-0.64%	44,575	27.64억
2026-08-19	62,100	64,500	61,300	62,400	1,300	+2.13%	98,217	61.29억
2026-08-18	64,000	64,000	60,900	61,100	-3,300	-5.12%	133,586	81.62억
2026-08-14	65,000	65,800	62,500	64,400	-1,800	-2.72%	120,176	77.39억
2026-08-13	66,800	69,000	64,800	66,200	-1,200	-1.78%	130,669	86.5억
2026-08-12	68,300	68,800	64,600	67,400	-2,500	-3.58%	144,313	97.27억
2026-08-11	69,300	72,100	67,600	69,900	-100	-0.14%	122,875	85.89억
2026-08-10	69,200	71,000	65,900	70,000	-800	-1.13%	223,350	156억
2026-08-07	68,700	71,400	65,300	70,800	800	+1.14%	389,293	276억
2026-08-06	57,500	73,500	56,900	70,000	13,300	+23.46%	654,579	458억
2026-08-05	57,400	57,400	53,600	56,700	-700	-1.22%	99,835	56.61억
2026-08-04	49,550	59,400	49,550	57,400	7,400	+14.80%	178,988	103억
2026-08-03	46,950	50,400	46,050	50,000	3,800	+8.23%	73,343	36.67억
2026-07-31	48,100	48,100	45,550	46,200	-450	-0.96%	91,248	42.16억
2026-07-30	49,400	52,300	46,500	46,650	-2,750	-5.57%	54,621	25.48억
2026-07-29	50,400	50,800	47,000	49,400	-900	-1.79%	122,605	60.57억
2026-07-28	49,400	51,600	48,600	50,300	-200	-0.40%	74,777	37.61억
2026-07-27	47,550	50,900	47,350	50,500	3,000	+6.32%	75,412	38.08억
2026-07-24	49,000	49,150	46,900	47,500	-1,600	-3.26%	61,918	29.41억
2026-07-23	49,600	51,500	47,500	49,100	-600	-1.21%	112,954	55.46억
2026-07-22	53,800	54,400	49,400	49,700	-3,700	-6.93%	76,109	37.83억
2026-07-21	51,900	53,900	49,600	53,400	2,500	+4.91%	117,050	62.5억
2026-07-20	52,500	53,800	50,400	50,900	-3,300	-6.09%	65,825	33.5억
2026-07-16	55,600	56,300	52,500	54,200	-1,300	-2.34%	70,064	37.97억
2026-07-15	53,200	56,000	53,200	55,500	3,100	+5.92%	90,584	50.27억
2026-07-14	51,000	53,800	50,000	52,400	800	+1.55%	65,507	34.33억
2026-07-13	52,500	54,300	47,300	51,600	-900	-1.71%	113,847	58.75억
2026-07-10	55,000	55,700	51,800	52,500	-3,000	-5.41%	81,079	42.57억
2026-07-09	53,700	59,000	53,500	55,500	1,300	+2.40%	113,737	63.12억
2026-07-08	56,700	56,700	51,100	54,200	-1,800	-3.21%	170,084	92.19억
2026-07-07	58,500	62,700	55,100	56,000	-2,200	-3.78%	152,248	85.26억
2026-07-06	56,200	61,100	52,700	58,200	4,200	+7.78%	130,756	76.1억
2026-07-03	59,900	59,900	52,500	54,000	-4,600	-7.85%	189,529	102억
2026-07-02	59,500	63,200	57,200	58,600	-3,400	-5.48%	183,764	108억
2026-07-01	56,900	64,200	55,600	62,000	4,200	+7.27%	264,211	164억
2026-06-30	52,700	62,000	52,200	57,800	5,200	+9.89%	360,206	208억
2026-06-29	45,150	52,900	45,150	52,600	7,450	+16.50%	236,090	124억
2026-06-26	49,100	49,300	43,350	45,150	-2,850	-5.94%	106,894	48.26억
2026-06-25	47,050	49,500	45,650	48,000	1,700	+3.67%	88,677	42.56억
2026-06-24	44,350	49,800	43,850	46,300	1,850	+4.16%	109,039	50.49억
2026-06-23	46,350	47,200	44,450	44,450	-1,900	-4.10%	97,620	43.39억
2026-06-22	47,150	48,200	44,550	46,350	-100	-0.22%	76,910	35.65억
2026-06-19	46,250	50,000	45,350	46,450	50	+0.11%	129,378	60.1억
2026-06-18	46,850	47,800	45,550	46,400	-300	-0.64%	65,492	30.39억
2026-06-17	46,350	47,000	44,500	46,700	1,200	+2.64%	95,671	44.68억
2026-06-16	45,350	48,800	44,850	45,500	-50	-0.11%	92,408	42.05억
2026-06-15	45,800	46,900	43,300	45,550	1,200	+2.71%	54,152	24.67억
2026-06-12	46,200	47,450	44,000	44,350	-1,850	-4.00%	64,810	28.74억
2026-06-11	45,150	46,800	43,000	46,200	550	+1.20%	108,899	50.31억
2026-06-10	41,000	47,900	41,000	45,650	4,300	+10.40%	13	59만
2026-06-09	38,050	41,450	38,050	41,350	3,700	+9.83%	88,538	36.61억
2026-06-08	36,350	39,750	36,300	37,650	-2,150	-5.40%	74,185	27.93억
2026-06-05	42,450	42,550	39,500	39,800	-2,650	-6.24%	42,164	16.78억
2026-06-04	42,500	43,150	41,700	42,450	-300	-0.70%	30,201	12.82억
2026-06-02	45,200	45,200	36,350	42,750	0	0.00%	82,394	35.22억
2026-06-01	44,900	45,000	42,150	42,750	-3,100	-6.76%	95,566	40.85억
2026-05-29	46,800	47,200	44,050	45,850	-950	-2.03%	59,877	27.45억
2026-05-28	48,450	48,900	45,700	46,800	400	+0.86%	92,526	43.3억
2026-05-27	45,700	46,850	42,300	46,400	400	+0.87%	84,822	39.36억
2026-05-26	48,100	48,500	44,800	46,000	-1,350	-2.85%	71,109	32.71억
2026-05-22	42,700	48,900	42,700	47,350	5,000	+11.81%	105,042	49.74억
2026-05-21	43,200	44,200	41,650	42,350	-1,000	-2.31%	55,975	23.71억
2026-05-20	45,000	45,000	41,800	43,350	-950	-2.14%	68,367	29.64억
2026-05-19	43,850	45,800	43,650	44,300	0	0.00%	47,987	21.26억
2026-05-18	42,650	46,350	42,000	44,300	-500	-1.12%	166,224	73.64억
2026-05-15	45,900	45,900	43,200	44,800	-1,250	-2.71%	68,444	30.66억
2026-05-14	44,050	47,600	44,050	46,050	1,050	+2.33%	124,494	57.33억
2026-05-13	43,250	46,950	43,000	45,000	600	+1.35%	151,366	68.11억
2026-05-12	43,500	45,000	41,100	44,400	-1,000	-2.20%	307,124	136억
2026-05-11	36,100	45,800	35,050	45,400	6,900	+17.92%	740,902	336억
2026-05-08	36,300	38,500	35,450	38,500	8,850	+29.85%	204,350	78.67억
2026-05-07	30,000	30,200	29,600	29,650	-350	-1.17%	28,823	8.55억
2026-05-06	29,700	30,100	29,200	30,000	350	+1.18%	31,231	9.37억
2026-05-04	29,700	29,950	29,400	29,650	150	+0.51%	26,581	7.88억
2026-04-30	30,350	30,350	29,450	29,500	-750	-2.48%	12,305	3.63억
2026-04-29	29,850	30,400	29,750	30,250	550	+1.85%	15,870	4.8억
2026-04-28	30,200	30,200	29,500	29,700	-350	-1.16%	8,882	2.64억
2026-04-27	30,550	30,750	29,950	30,050	-450	-1.48%	16,469	4.95억
2026-04-24	29,250	30,500	29,250	30,500	1,150	+3.92%	55,303	16.87억
2026-04-23	29,500	29,750	29,100	29,350	-150	-0.51%	31,863	9.35억
2026-04-22	29,200	29,700	28,500	29,500	400	+1.37%	57,440	16.94억
2026-04-21	29,700	29,800	29,000	29,100	-550	-1.85%	17,293	5.03억
2026-04-20	29,850	29,950	29,450	29,650	200	+0.68%	18,118	5.37억
2026-04-17	29,950	30,150	29,200	29,450	-100	-0.34%	121,448	35.77억
2026-04-16	30,250	30,400	29,550	29,550	-350	-1.17%	35,220	10.41억
2026-04-15	29,700	30,800	29,650	29,900	600	+2.05%	88,929	26.59억
2026-04-14	29,750	29,800	29,050	29,300	-50	-0.17%	27,304	8억
2026-04-13	28,900	29,550	28,700	29,350	-350	-1.18%	8,632	2.53억
2026-04-10	29,000	30,000	28,950	29,700	850	+2.95%	90,390	26.85억
2026-04-09	28,700	29,550	28,350	28,850	550	+1.94%	24,798	7.15억
2026-04-08	28,600	28,900	28,050	28,300	900	+3.28%	31,357	8.87억
2026-04-07	28,150	28,600	27,400	27,400	-500	-1.79%	15,429	4.23억
2026-04-06	28,050	28,050	27,250	27,900	-450	-1.59%	58,088	16.21억
2026-04-03	28,700	28,850	28,000	28,350	-50	-0.18%	12,738	3.61억
2026-04-02	29,450	29,700	27,950	28,400	-1,100	-3.73%	14,103	4.01억
2026-04-01	28,150	29,750	28,150	29,500	1,900	+6.88%	50,715	14.96억
2026-03-31	27,950	28,500	27,550	27,600	-800	-2.82%	26,558	7.33억
2026-03-30	28,400	28,900	27,400	28,400	-500	-1.73%	35,789	10.16억
2026-03-27	29,250	29,250	28,450	28,900	—	—	29,046	8.39억

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