인탑스

049070KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업

18,140원+70 (+0.39%)마감yfinance (비공식)

52주 위치

13,00024,95043%신고가 대비 -27.29%

시가총액: 2,987억
PBR: 0.44
BPS: 41,565원
배당수익률: 1.10%
자사주비율: 5.20%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가18,140원

시가총액2,987억

52주 최고24,950원

52주 최저13,000원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+5.8%	-10.2%	+2.1%	-9.5%	+9.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	18,290	18,330	18,020	18,140	70	+0.39%	22,445	4.07억
2026-09-18	18,740	18,770	18,070	18,070	-470	-2.54%	67,891	12.27억
2026-09-17	18,140	18,670	18,120	18,540	280	+1.53%	35,450	6.57억
2026-09-16	18,500	18,580	18,120	18,260	-260	-1.40%	39,342	7.18억
2026-09-15	18,160	18,820	18,090	18,520	320	+1.76%	65,872	12.2억
2026-09-14	18,400	18,460	18,060	18,200	-540	-2.88%	53,752	9.78억
2026-09-11	18,250	18,850	18,130	18,740	190	+1.02%	59,634	11.18억
2026-09-10	18,760	18,790	18,320	18,550	-430	-2.27%	61,617	11.43억
2026-09-09	18,490	19,340	18,250	18,980	440	+2.37%	164,034	31.13억
2026-09-08	18,890	18,990	18,530	18,540	-740	-3.84%	104,096	19.3억
2026-09-07	20,950	21,100	19,110	19,280	1,550	+8.74%	578,543	112억
2026-09-04	17,530	17,980	17,310	17,730	430	+2.49%	34,802	6.17억
2026-09-03	17,360	17,560	17,170	17,300	0	0.00%	49,202	8.51억
2026-09-02	17,510	17,750	17,290	17,300	-640	-3.57%	30,947	5.35억
2026-09-01	18,090	18,130	17,760	17,940	-140	-0.77%	32,383	5.81억
2026-08-31	17,900	18,100	17,500	18,080	40	+0.22%	24,385	4.41억
2026-08-28	17,910	18,060	17,710	18,040	140	+0.78%	22,753	4.1억
2026-08-27	18,160	18,170	17,820	17,900	-260	-1.43%	29,841	5.34억
2026-08-26	18,140	18,200	17,840	18,160	40	+0.22%	27,410	4.98억
2026-08-25	17,570	18,210	17,050	18,120	1,020	+5.96%	76,095	13.79억
2026-08-24	17,210	17,450	17,030	17,100	-50	-0.29%	25,139	4.3억
2026-08-21	17,570	17,700	17,100	17,150	-680	-3.81%	31,063	5.33억
2026-08-20	17,660	17,830	17,450	17,830	570	+3.30%	21,842	3.89억
2026-08-19	17,720	17,960	17,130	17,260	-900	-4.96%	87,396	15.08억
2026-08-18	19,860	19,990	18,140	18,160	-1,650	-8.33%	96,284	17.49억
2026-08-14	19,770	20,100	19,240	19,810	30	+0.15%	80,474	15.94억
2026-08-13	19,600	19,930	19,390	19,780	380	+1.96%	80,896	16억
2026-08-12	19,480	19,560	19,170	19,400	-80	-0.41%	58,337	11.32억
2026-08-11	18,870	19,520	18,720	19,480	640	+3.40%	80,526	15.69억
2026-08-10	18,150	18,880	18,080	18,840	910	+5.08%	77,409	14.58억
2026-08-07	18,280	18,340	17,550	17,930	-270	-1.48%	42,611	7.64억
2026-08-06	19,010	19,130	18,100	18,200	-800	-4.21%	59,859	10.89억
2026-08-05	18,280	19,180	17,950	19,000	1,080	+6.03%	102,023	19.38억
2026-08-04	17,290	17,980	17,260	17,920	670	+3.88%	60,478	10.84억
2026-08-03	17,300	17,750	16,830	17,250	-70	-0.40%	63,243	10.91억
2026-07-31	16,980	17,440	16,280	17,320	1,670	+10.67%	100,796	17.46억
2026-07-30	15,700	16,530	15,600	15,650	-660	-4.05%	78,046	12.21억
2026-07-29	17,660	18,270	15,810	16,310	-1,180	-6.75%	109,269	17.82억
2026-07-28	18,400	18,480	17,460	17,490	-1,510	-7.95%	66,689	11.66억
2026-07-27	19,350	19,900	18,850	19,000	-140	-0.73%	123,747	23.51억
2026-07-24	18,270	19,300	17,700	19,140	400	+2.13%	166,767	31.92억
2026-07-23	18,750	19,520	18,000	18,740	-120	-0.64%	237,195	44.45억
2026-07-22	19,300	19,650	18,680	18,860	420	+2.28%	383,759	72.38억
2026-07-21	16,910	20,400	16,080	18,440	1,410	+8.28%	901,305	166억
2026-07-20	17,010	17,530	16,660	17,030	-330	-1.90%	71,052	12.1억
2026-07-16	17,260	17,710	17,170	17,360	-310	-1.75%	58,866	10.22억
2026-07-15	17,000	17,800	17,000	17,670	950	+5.68%	86,040	15.2억
2026-07-14	17,110	17,410	16,570	16,720	-510	-2.96%	134,204	22.44억
2026-07-13	18,190	18,550	17,220	17,230	-880	-4.86%	85,045	14.65억
2026-07-10	17,020	18,370	17,020	18,110	1,160	+6.84%	103,711	18.78억
2026-07-09	16,950	17,720	16,850	16,950	0	0.00%	87,601	14.85억
2026-07-08	16,530	17,900	16,530	16,950	0	0.00%	119,908	20.32억
2026-07-07	16,810	17,400	16,620	16,950	-50	-0.29%	89,074	15.1억
2026-07-06	17,530	17,600	16,890	17,000	-600	-3.41%	69,209	11.77억
2026-07-03	17,750	18,000	16,780	17,600	-150	-0.85%	83,308	14.66억
2026-07-02	18,420	18,840	17,150	17,750	-1,090	-5.79%	103,366	18.35억
2026-07-01	18,480	19,290	18,290	18,840	430	+2.34%	97,237	18.32억
2026-06-30	18,520	18,870	18,000	18,410	50	+0.27%	106,948	19.69억
2026-06-29	16,640	18,380	16,640	18,360	1,590	+9.48%	138,567	25.44억
2026-06-26	17,260	17,400	16,250	16,770	-680	-3.90%	149,763	25.12억
2026-06-25	17,950	18,330	17,400	17,450	-500	-2.79%	100,766	17.58억
2026-06-24	16,350	18,480	16,350	17,950	1,520	+9.25%	238,961	42.89억
2026-06-23	18,730	18,770	16,430	16,430	-2,330	-12.42%	209,925	34.49억
2026-06-22	19,240	20,050	18,470	18,760	-1,440	-7.13%	232,298	43.58억
2026-06-19	21,050	21,700	19,910	20,200	-100	-0.49%	386,861	78.15억
2026-06-18	20,300	20,550	19,850	20,300	-50	-0.25%	156,755	31.82억
2026-06-17	20,450	20,850	20,000	20,350	-350	-1.69%	120,138	24.45억
2026-06-16	21,500	21,550	20,100	20,700	900	+4.55%	242,452	50.19억
2026-06-15	19,810	20,150	19,280	19,800	480	+2.48%	153,525	30.4억
2026-06-12	18,520	19,850	18,520	19,320	1,120	+6.15%	159,008	30.72억
2026-06-11	18,250	18,420	17,600	18,200	-560	-2.99%	73,557	13.39억
2026-06-10	19,050	19,630	18,040	18,760	-1,060	-5.35%	60	113만
2026-06-09	20,200	20,600	18,990	19,820	1,870	+10.42%	266,802	52.88억
2026-06-08	17,390	18,890	16,800	17,950	-440	-2.39%	193,308	34.7억
2026-06-05	18,710	18,980	17,590	18,390	100	+0.55%	211,196	38.84억
2026-06-04	18,470	19,050	18,220	18,290	-760	-3.99%	121,179	22.16억
2026-06-02	19,190	21,100	18,000	19,050	40	+0.21%	441,329	84.07억
2026-06-01	19,520	20,700	19,000	19,010	240	+1.28%	311,603	59.24억
2026-05-29	19,820	19,980	18,650	18,770	-650	-3.35%	101,896	19.13억
2026-05-28	20,200	20,350	18,900	19,420	-980	-4.80%	127,769	24.81억
2026-05-27	21,300	21,350	20,250	20,400	-1,300	-5.99%	130,203	26.56억
2026-05-26	20,700	22,000	20,650	21,700	1,200	+5.85%	277,429	60.2억
2026-05-22	19,870	20,750	19,590	20,500	560	+2.81%	135,853	27.85억
2026-05-21	18,800	20,200	18,770	19,940	1,520	+8.25%	172,077	34.31억
2026-05-20	18,590	18,670	17,760	18,420	-230	-1.23%	85,495	15.75억
2026-05-19	19,180	19,200	18,310	18,650	-430	-2.25%	116,673	21.76억
2026-05-18	19,740	19,760	18,920	19,080	190	+1.01%	195,987	37.39억
2026-05-15	19,540	20,350	18,390	18,890	-420	-2.18%	259,974	49.11억
2026-05-14	20,050	20,050	19,020	19,310	-310	-1.58%	133,423	25.76억
2026-05-13	20,250	20,350	19,570	19,620	-1,680	-7.89%	258,819	50.78억
2026-05-12	23,350	23,500	19,720	21,300	2,020	+10.48%	1,350,732	288억
2026-05-11	19,270	19,640	18,700	19,280	180	+0.94%	133,168	25.67억
2026-05-08	19,650	19,890	18,700	19,100	-160	-0.83%	153,732	29.36억
2026-05-07	18,800	19,550	18,260	19,260	550	+2.94%	212,442	40.92억
2026-05-06	18,990	19,000	18,620	18,710	-40	-0.21%	67,303	12.59억
2026-05-04	19,100	19,150	18,700	18,750	130	+0.70%	48,438	9.08억
2026-04-30	19,300	19,450	18,540	18,620	-220	-1.17%	84,058	15.65억
2026-04-29	18,800	19,150	18,470	18,840	60	+0.32%	42,717	8.05억
2026-04-28	19,300	19,310	18,750	18,780	-320	-1.68%	55,736	10.47억
2026-04-27	19,200	19,300	18,850	19,100	350	+1.87%	100,434	19.18억
2026-04-24	18,000	18,900	18,000	18,750	620	+3.42%	77,486	14.53억
2026-04-23	18,430	18,590	17,800	18,130	-170	-0.93%	43,347	7.86억
2026-04-22	18,300	18,440	17,870	18,300	-200	-1.08%	58,427	10.69억
2026-04-21	17,980	18,550	17,970	18,500	570	+3.18%	61,408	11.36억
2026-04-20	18,200	18,210	17,900	17,930	-200	-1.10%	34,557	6.2억
2026-04-17	18,160	18,160	17,870	18,130	150	+0.83%	50,573	9.17억
2026-04-16	18,000	18,200	17,780	17,980	180	+1.01%	51,413	9.24억
2026-04-15	18,070	18,070	17,690	17,800	310	+1.77%	53,783	9.57억
2026-04-14	17,400	17,590	17,250	17,490	490	+2.88%	32,569	5.7억
2026-04-13	17,140	17,140	16,760	17,000	-140	-0.82%	28,892	4.91억
2026-04-10	17,100	17,200	16,960	17,140	270	+1.60%	33,351	5.72억
2026-04-09	16,980	17,080	16,630	16,870	-130	-0.76%	16,675	2.81억
2026-04-08	16,820	17,000	16,660	17,000	850	+5.26%	42,613	7.24억
2026-04-07	16,400	16,590	16,120	16,150	-150	-0.92%	22,115	3.57억
2026-04-06	16,530	16,690	16,210	16,300	-220	-1.33%	28,878	4.71억
2026-04-03	16,660	16,840	16,500	16,520	190	+1.16%	26,671	4.41억
2026-04-02	17,470	17,670	16,100	16,330	-800	-4.67%	77,897	12.72억
2026-04-01	16,490	17,200	16,450	17,130	1,150	+7.20%	42,659	7.31억
2026-03-31	16,160	16,480	15,910	15,980	-450	-2.74%	54,058	8.64억
2026-03-30	16,350	16,800	16,110	16,430	—	—	36,593	6.01억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)